{"updatedAt":"2026-08-26T23:15:08.864144+00:00","series":[{"date":"1988-07-29","open":0.886,"high":0.886,"low":0.886,"close":0.886},{"date":"1988-08-01","open":0.873,"high":0.873,"low":0.873,"close":0.873},{"date":"1988-08-02","open":0.866,"high":0.866,"low":0.866,"close":0.866},{"date":"1988-08-03","open":0.874,"high":0.874,"low":0.874,"close":0.874},{"date":"1988-08-04","open":0.886,"high":0.886,"low":0.886,"close":0.886},{"date":"1988-08-05","open":0.894,"high":0.894,"low":0.894,"close":0.894},{"date":"1988-08-08","open":0.879,"high":0.879,"low":0.879,"close":0.879},{"date":"1988-08-09","open":0.882,"high":0.882,"low":0.882,"close":0.882},{"date":"1988-08-10","open":0.894,"high":0.894,"low":0.894,"close":0.894},{"date":"1988-08-11","open":0.92,"high":0.92,"low":0.92,"close":0.92},{"date":"1988-08-12","open":0.901,"high":0.901,"low":0.901,"close":0.901},{"date":"1988-08-15","open":0.903,"high":0.903,"low":0.903,"close":0.903},{"date":"1988-08-16","open":0.901,"high":0.901,"low":0.901,"close":0.901},{"date":"1988-08-17","open":0.907,"high":0.907,"low":0.907,"close":0.907},{"date":"1988-08-18","open":0.934,"high":0.934,"low":0.934,"close":0.934},{"date":"1988-08-19","open":0.9385,"high":0.9385,"low":0.9385,"close":0.9385},{"date":"1988-08-22","open":0.9555,"high":0.9555,"low":0.9555,"close":0.9555},{"date":"1988-08-23","open":0.953,"high":0.953,"low":0.953,"close":0.953},{"date":"1988-08-24","open":0.958,"high":0.958,"low":0.958,"close":0.958},{"date":"1988-08-25","open":0.967,"high":0.967,"low":0.967,"close":0.967},{"date":"1988-08-26","open":0.9755,"high":0.9755,"low":0.9755,"close":0.9755},{"date":"1988-08-29","open":0.974,"high":0.974,"low":0.974,"close":0.974},{"date":"1988-08-30","open":0.97,"high":0.97,"low":0.97,"close":0.97},{"date":"1988-08-31","open":0.982,"high":0.982,"low":0.982,"close":0.982},{"date":"1988-09-01","open":0.958,"high":0.958,"low":0.958,"close":0.958},{"date":"1988-09-02","open":0.953,"high":0.953,"low":0.953,"close":0.953},{"date":"1988-09-06","open":0.953,"high":0.953,"low":0.953,"close":0.953},{"date":"1988-09-07","open":0.9565,"high":0.9565,"low":0.9565,"close":0.9565},{"date":"1988-09-08","open":0.9635,"high":0.9635,"low":0.9635,"close":0.9635},{"date":"1988-09-09","open":0.9755,"high":0.9755,"low":0.9755,"close":0.9755},{"date":"1988-09-12","open":0.9775,"high":0.9775,"low":0.9775,"close":0.9775},{"date":"1988-09-13","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1988-09-14","open":0.99,"high":0.99,"low":0.99,"close":0.99},{"date":"1988-09-15","open":0.9985,"high":0.9985,"low":0.9985,"close":0.9985},{"date":"1988-09-16","open":0.989,"high":0.989,"low":0.989,"close":0.989},{"date":"1988-09-19","open":0.9855,"high":0.9855,"low":0.9855,"close":0.9855},{"date":"1988-09-20","open":0.9835,"high":0.9835,"low":0.9835,"close":0.9835},{"date":"1988-09-21","open":0.9655,"high":0.9655,"low":0.9655,"close":0.9655},{"date":"1988-09-22","open":0.989,"high":0.989,"low":0.989,"close":0.989},{"date":"1988-09-23","open":1.004,"high":1.004,"low":1.004,"close":1.004},{"date":"1988-09-26","open":1.0035,"high":1.0035,"low":1.0035,"close":1.0035},{"date":"1988-09-27","open":1.0215,"high":1.0215,"low":1.0215,"close":1.0215},{"date":"1988-09-28","open":1.009,"high":1.009,"low":1.009,"close":1.009},{"date":"1988-09-29","open":1.021,"high":1.021,"low":1.021,"close":1.021},{"date":"1988-09-30","open":1.0165,"high":1.0165,"low":1.0165,"close":1.0165},{"date":"1988-10-03","open":1.0295,"high":1.0295,"low":1.0295,"close":1.0295},{"date":"1988-10-04","open":1.033,"high":1.033,"low":1.033,"close":1.033},{"date":"1988-10-05","open":1.034,"high":1.034,"low":1.034,"close":1.034},{"date":"1988-10-06","open":1.053,"high":1.053,"low":1.053,"close":1.053},{"date":"1988-10-07","open":1.0575,"high":1.0575,"low":1.0575,"close":1.0575},{"date":"1988-10-10","open":1.083,"high":1.083,"low":1.083,"close":1.083},{"date":"1988-10-11","open":1.097,"high":1.097,"low":1.097,"close":1.097},{"date":"1988-10-12","open":1.095,"high":1.095,"low":1.095,"close":1.095},{"date":"1988-10-13","open":1.095,"high":1.095,"low":1.095,"close":1.095},{"date":"1988-10-14","open":1.1385,"high":1.1385,"low":1.1385,"close":1.1385},{"date":"1988-10-17","open":1.123,"high":1.123,"low":1.123,"close":1.123},{"date":"1988-10-18","open":1.15,"high":1.15,"low":1.15,"close":1.15},{"date":"1988-10-19","open":1.1835,"high":1.1835,"low":1.1835,"close":1.1835},{"date":"1988-10-20","open":1.205,"high":1.205,"low":1.205,"close":1.205},{"date":"1988-10-21","open":1.196,"high":1.196,"low":1.196,"close":1.196},{"date":"1988-10-24","open":1.164,"high":1.164,"low":1.164,"close":1.164},{"date":"1988-10-25","open":1.177,"high":1.177,"low":1.177,"close":1.177},{"date":"1988-10-26","open":1.147,"high":1.147,"low":1.147,"close":1.147},{"date":"1988-10-27","open":1.1625,"high":1.1625,"low":1.1625,"close":1.1625},{"date":"1988-10-28","open":1.196,"high":1.196,"low":1.196,"close":1.196},{"date":"1988-10-31","open":1.2125,"high":1.2125,"low":1.2125,"close":1.2125},{"date":"1988-11-01","open":1.223,"high":1.223,"low":1.223,"close":1.223},{"date":"1988-11-02","open":1.247,"high":1.247,"low":1.247,"close":1.247},{"date":"1988-11-03","open":1.214,"high":1.214,"low":1.214,"close":1.214},{"date":"1988-11-04","open":1.212,"high":1.212,"low":1.212,"close":1.212},{"date":"1988-11-07","open":1.199,"high":1.199,"low":1.199,"close":1.199},{"date":"1988-11-08","open":1.221,"high":1.221,"low":1.221,"close":1.221},{"date":"1988-11-09","open":1.241,"high":1.241,"low":1.241,"close":1.241},{"date":"1988-11-10","open":1.17,"high":1.17,"low":1.17,"close":1.17},{"date":"1988-11-11","open":1.171,"high":1.171,"low":1.171,"close":1.171},{"date":"1988-11-14","open":1.189,"high":1.189,"low":1.189,"close":1.189},{"date":"1988-11-15","open":1.13,"high":1.13,"low":1.13,"close":1.13},{"date":"1988-11-16","open":1.1375,"high":1.1375,"low":1.1375,"close":1.1375},{"date":"1988-11-17","open":1.1775,"high":1.1775,"low":1.1775,"close":1.1775},{"date":"1988-11-18","open":1.2005,"high":1.2005,"low":1.2005,"close":1.2005},{"date":"1988-11-21","open":1.203,"high":1.203,"low":1.203,"close":1.203},{"date":"1988-11-22","open":1.268,"high":1.268,"low":1.268,"close":1.268},{"date":"1988-11-23","open":1.3475,"high":1.3475,"low":1.3475,"close":1.3475},{"date":"1988-11-28","open":1.3605,"high":1.3605,"low":1.3605,"close":1.3605},{"date":"1988-11-29","open":1.3675,"high":1.3675,"low":1.3675,"close":1.3675},{"date":"1988-11-30","open":1.3675,"high":1.3675,"low":1.3675,"close":1.3675},{"date":"1988-12-01","open":1.3815,"high":1.3815,"low":1.3815,"close":1.3815},{"date":"1988-12-02","open":1.3545,"high":1.3545,"low":1.3545,"close":1.3545},{"date":"1988-12-05","open":1.3665,"high":1.3665,"low":1.3665,"close":1.3665},{"date":"1988-12-06","open":1.3735,"high":1.3735,"low":1.3735,"close":1.3735},{"date":"1988-12-07","open":1.413,"high":1.413,"low":1.413,"close":1.413},{"date":"1988-12-08","open":1.44,"high":1.44,"low":1.44,"close":1.44},{"date":"1988-12-09","open":1.431,"high":1.431,"low":1.431,"close":1.431},{"date":"1988-12-12","open":1.392,"high":1.392,"low":1.392,"close":1.392},{"date":"1988-12-13","open":1.3325,"high":1.3325,"low":1.3325,"close":1.3325},{"date":"1988-12-14","open":1.3695,"high":1.3695,"low":1.3695,"close":1.3695},{"date":"1988-12-15","open":1.3545,"high":1.3545,"low":1.3545,"close":1.3545},{"date":"1988-12-16","open":1.332,"high":1.332,"low":1.332,"close":1.332},{"date":"1988-12-19","open":1.3835,"high":1.3835,"low":1.3835,"close":1.3835},{"date":"1988-12-20","open":1.3975,"high":1.3975,"low":1.3975,"close":1.3975},{"date":"1988-12-21","open":1.3935,"high":1.3935,"low":1.3935,"close":1.3935},{"date":"1988-12-22","open":1.4035,"high":1.4035,"low":1.4035,"close":1.4035},{"date":"1988-12-23","open":1.4355,"high":1.4355,"low":1.4355,"close":1.4355},{"date":"1988-12-27","open":1.424,"high":1.424,"low":1.424,"close":1.424},{"date":"1988-12-28","open":1.4115,"high":1.4115,"low":1.4115,"close":1.4115},{"date":"1988-12-29","open":1.4145,"high":1.4145,"low":1.4145,"close":1.4145},{"date":"1988-12-30","open":1.3975,"high":1.3975,"low":1.3975,"close":1.3975},{"date":"1989-01-03","open":1.4095,"high":1.4095,"low":1.4095,"close":1.4095},{"date":"1989-01-04","open":1.4685,"high":1.4685,"low":1.4685,"close":1.4685},{"date":"1989-01-05","open":1.4525,"high":1.4525,"low":1.4525,"close":1.4525},{"date":"1989-01-06","open":1.4025,"high":1.4025,"low":1.4025,"close":1.4025},{"date":"1989-01-09","open":1.3905,"high":1.3905,"low":1.3905,"close":1.3905},{"date":"1989-01-10","open":1.3935,"high":1.3935,"low":1.3935,"close":1.3935},{"date":"1989-01-11","open":1.3905,"high":1.3905,"low":1.3905,"close":1.3905},{"date":"1989-01-12","open":1.424,"high":1.424,"low":1.424,"close":1.424},{"date":"1989-01-13","open":1.471,"high":1.471,"low":1.471,"close":1.471},{"date":"1989-01-16","open":1.5255,"high":1.5255,"low":1.5255,"close":1.5255},{"date":"1989-01-17","open":1.533,"high":1.533,"low":1.533,"close":1.533},{"date":"1989-01-18","open":1.5135,"high":1.5135,"low":1.5135,"close":1.5135},{"date":"1989-01-19","open":1.5125,"high":1.5125,"low":1.5125,"close":1.5125},{"date":"1989-01-20","open":1.519,"high":1.519,"low":1.519,"close":1.519},{"date":"1989-01-23","open":1.538,"high":1.538,"low":1.538,"close":1.538},{"date":"1989-01-24","open":1.518,"high":1.518,"low":1.518,"close":1.518},{"date":"1989-01-25","open":1.4885,"high":1.4885,"low":1.4885,"close":1.4885},{"date":"1989-01-26","open":1.474,"high":1.474,"low":1.474,"close":1.474},{"date":"1989-01-27","open":1.505,"high":1.505,"low":1.505,"close":1.505},{"date":"1989-01-30","open":1.457,"high":1.457,"low":1.457,"close":1.457},{"date":"1989-01-31","open":1.4615,"high":1.4615,"low":1.4615,"close":1.4615},{"date":"1989-02-01","open":1.393,"high":1.393,"low":1.393,"close":1.393},{"date":"1989-02-02","open":1.376,"high":1.376,"low":1.376,"close":1.376},{"date":"1989-02-03","open":1.351,"high":1.351,"low":1.351,"close":1.351},{"date":"1989-02-06","open":1.329,"high":1.329,"low":1.329,"close":1.329},{"date":"1989-02-07","open":1.34,"high":1.34,"low":1.34,"close":1.34},{"date":"1989-02-08","open":1.365,"high":1.365,"low":1.365,"close":1.365},{"date":"1989-02-09","open":1.3625,"high":1.3625,"low":1.3625,"close":1.3625},{"date":"1989-02-10","open":1.332,"high":1.332,"low":1.332,"close":1.332},{"date":"1989-02-13","open":1.285,"high":1.285,"low":1.285,"close":1.285},{"date":"1989-02-14","open":1.262,"high":1.262,"low":1.262,"close":1.262},{"date":"1989-02-15","open":1.2775,"high":1.2775,"low":1.2775,"close":1.2775},{"date":"1989-02-16","open":1.296,"high":1.296,"low":1.296,"close":1.296},{"date":"1989-02-17","open":1.286,"high":1.286,"low":1.286,"close":1.286},{"date":"1989-02-21","open":1.37,"high":1.37,"low":1.37,"close":1.37},{"date":"1989-02-22","open":1.407,"high":1.407,"low":1.407,"close":1.407},{"date":"1989-02-23","open":1.408,"high":1.408,"low":1.408,"close":1.408},{"date":"1989-02-24","open":1.383,"high":1.383,"low":1.383,"close":1.383},{"date":"1989-02-27","open":1.338,"high":1.338,"low":1.338,"close":1.338},{"date":"1989-02-28","open":1.352,"high":1.352,"low":1.352,"close":1.352},{"date":"1989-03-01","open":1.413,"high":1.413,"low":1.413,"close":1.413},{"date":"1989-03-02","open":1.4325,"high":1.4325,"low":1.4325,"close":1.4325},{"date":"1989-03-03","open":1.4695,"high":1.4695,"low":1.4695,"close":1.4695},{"date":"1989-03-06","open":1.4525,"high":1.4525,"low":1.4525,"close":1.4525},{"date":"1989-03-07","open":1.47,"high":1.47,"low":1.47,"close":1.47},{"date":"1989-03-08","open":1.432,"high":1.432,"low":1.432,"close":1.432},{"date":"1989-03-09","open":1.41,"high":1.41,"low":1.41,"close":1.41},{"date":"1989-03-10","open":1.439,"high":1.439,"low":1.439,"close":1.439},{"date":"1989-03-13","open":1.388,"high":1.388,"low":1.388,"close":1.388},{"date":"1989-03-14","open":1.408,"high":1.408,"low":1.408,"close":1.408},{"date":"1989-03-15","open":1.375,"high":1.375,"low":1.375,"close":1.375},{"date":"1989-03-16","open":1.356,"high":1.356,"low":1.356,"close":1.356},{"date":"1989-03-17","open":1.389,"high":1.389,"low":1.389,"close":1.389},{"date":"1989-03-20","open":1.3535,"high":1.3535,"low":1.3535,"close":1.3535},{"date":"1989-03-21","open":1.368,"high":1.368,"low":1.368,"close":1.368},{"date":"1989-03-22","open":1.371,"high":1.371,"low":1.371,"close":1.371},{"date":"1989-03-23","open":1.363,"high":1.363,"low":1.363,"close":1.363},{"date":"1989-03-27","open":1.397,"high":1.397,"low":1.397,"close":1.397},{"date":"1989-03-28","open":1.394,"high":1.394,"low":1.394,"close":1.394},{"date":"1989-03-29","open":1.384,"high":1.384,"low":1.384,"close":1.384},{"date":"1989-03-30","open":1.344,"high":1.344,"low":1.344,"close":1.344},{"date":"1989-03-31","open":1.346,"high":1.346,"low":1.346,"close":1.346},{"date":"1989-04-03","open":1.289,"high":1.289,"low":1.289,"close":1.289},{"date":"1989-04-04","open":1.302,"high":1.302,"low":1.302,"close":1.302},{"date":"1989-04-05","open":1.311,"high":1.311,"low":1.311,"close":1.311},{"date":"1989-04-06","open":1.319,"high":1.319,"low":1.319,"close":1.319},{"date":"1989-04-07","open":1.348,"high":1.348,"low":1.348,"close":1.348},{"date":"1989-04-10","open":1.4235,"high":1.4235,"low":1.4235,"close":1.4235},{"date":"1989-04-11","open":1.42,"high":1.42,"low":1.42,"close":1.42},{"date":"1989-04-12","open":1.442,"high":1.442,"low":1.442,"close":1.442},{"date":"1989-04-13","open":1.43,"high":1.43,"low":1.43,"close":1.43},{"date":"1989-04-14","open":1.4655,"high":1.4655,"low":1.4655,"close":1.4655},{"date":"1989-04-17","open":1.4385,"high":1.4385,"low":1.4385,"close":1.4385},{"date":"1989-04-18","open":1.429,"high":1.429,"low":1.429,"close":1.429},{"date":"1989-04-19","open":1.409,"high":1.409,"low":1.409,"close":1.409},{"date":"1989-04-20","open":1.408,"high":1.408,"low":1.408,"close":1.408},{"date":"1989-04-21","open":1.4085,"high":1.4085,"low":1.4085,"close":1.4085},{"date":"1989-04-24","open":1.4265,"high":1.4265,"low":1.4265,"close":1.4265},{"date":"1989-04-25","open":1.413,"high":1.413,"low":1.413,"close":1.413},{"date":"1989-04-26","open":1.42,"high":1.42,"low":1.42,"close":1.42},{"date":"1989-04-27","open":1.386,"high":1.386,"low":1.386,"close":1.386},{"date":"1989-04-28","open":1.371,"high":1.371,"low":1.371,"close":1.371},{"date":"1989-05-01","open":1.358,"high":1.358,"low":1.358,"close":1.358},{"date":"1989-05-02","open":1.309,"high":1.309,"low":1.309,"close":1.309},{"date":"1989-05-03","open":1.305,"high":1.305,"low":1.305,"close":1.305},{"date":"1989-05-04","open":1.315,"high":1.315,"low":1.315,"close":1.315},{"date":"1989-05-05","open":1.293,"high":1.293,"low":1.293,"close":1.293},{"date":"1989-05-08","open":1.256,"high":1.256,"low":1.256,"close":1.256},{"date":"1989-05-09","open":1.261,"high":1.261,"low":1.261,"close":1.261},{"date":"1989-05-10","open":1.265,"high":1.265,"low":1.265,"close":1.265},{"date":"1989-05-11","open":1.28,"high":1.28,"low":1.28,"close":1.28},{"date":"1989-05-12","open":1.267,"high":1.267,"low":1.267,"close":1.267},{"date":"1989-05-15","open":1.2175,"high":1.2175,"low":1.2175,"close":1.2175},{"date":"1989-05-16","open":1.192,"high":1.192,"low":1.192,"close":1.192},{"date":"1989-05-17","open":1.217,"high":1.217,"low":1.217,"close":1.217},{"date":"1989-05-18","open":1.206,"high":1.206,"low":1.206,"close":1.206},{"date":"1989-05-19","open":1.226,"high":1.226,"low":1.226,"close":1.226},{"date":"1989-05-22","open":1.16,"high":1.16,"low":1.16,"close":1.16},{"date":"1989-05-23","open":1.13,"high":1.13,"low":1.13,"close":1.13},{"date":"1989-05-24","open":1.124,"high":1.124,"low":1.124,"close":1.124},{"date":"1989-05-25","open":1.131,"high":1.131,"low":1.131,"close":1.131},{"date":"1989-05-26","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1989-05-30","open":1.173,"high":1.173,"low":1.173,"close":1.173},{"date":"1989-05-31","open":1.1735,"high":1.1735,"low":1.1735,"close":1.1735},{"date":"1989-06-01","open":1.1385,"high":1.1385,"low":1.1385,"close":1.1385},{"date":"1989-06-02","open":1.1425,"high":1.1425,"low":1.1425,"close":1.1425},{"date":"1989-06-05","open":1.0995,"high":1.0995,"low":1.0995,"close":1.0995},{"date":"1989-06-06","open":1.1005,"high":1.1005,"low":1.1005,"close":1.1005},{"date":"1989-06-07","open":1.124,"high":1.124,"low":1.124,"close":1.124},{"date":"1989-06-08","open":1.149,"high":1.149,"low":1.149,"close":1.149},{"date":"1989-06-09","open":1.138,"high":1.138,"low":1.138,"close":1.138},{"date":"1989-06-12","open":1.114,"high":1.114,"low":1.114,"close":1.114},{"date":"1989-06-13","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1989-06-14","open":1.1355,"high":1.1355,"low":1.1355,"close":1.1355},{"date":"1989-06-15","open":1.135,"high":1.135,"low":1.135,"close":1.135},{"date":"1989-06-16","open":1.17,"high":1.17,"low":1.17,"close":1.17},{"date":"1989-06-19","open":1.196,"high":1.196,"low":1.196,"close":1.196},{"date":"1989-06-20","open":1.1875,"high":1.1875,"low":1.1875,"close":1.1875},{"date":"1989-06-21","open":1.1085,"high":1.1085,"low":1.1085,"close":1.1085},{"date":"1989-06-22","open":1.1015,"high":1.1015,"low":1.1015,"close":1.1015},{"date":"1989-06-23","open":1.112,"high":1.112,"low":1.112,"close":1.112},{"date":"1989-06-26","open":1.1015,"high":1.1015,"low":1.1015,"close":1.1015},{"date":"1989-06-27","open":1.097,"high":1.097,"low":1.097,"close":1.097},{"date":"1989-06-28","open":1.1115,"high":1.1115,"low":1.1115,"close":1.1115},{"date":"1989-06-29","open":1.0955,"high":1.0955,"low":1.0955,"close":1.0955},{"date":"1989-06-30","open":1.0765,"high":1.0765,"low":1.0765,"close":1.0765},{"date":"1989-07-03","open":1.037,"high":1.037,"low":1.037,"close":1.037},{"date":"1989-07-05","open":1.04,"high":1.04,"low":1.04,"close":1.04},{"date":"1989-07-06","open":1.02,"high":1.02,"low":1.02,"close":1.02},{"date":"1989-07-07","open":1.058,"high":1.058,"low":1.058,"close":1.058},{"date":"1989-07-10","open":1.053,"high":1.053,"low":1.053,"close":1.053},{"date":"1989-07-11","open":1.052,"high":1.052,"low":1.052,"close":1.052},{"date":"1989-07-12","open":1.088,"high":1.088,"low":1.088,"close":1.088},{"date":"1989-07-13","open":1.0735,"high":1.0735,"low":1.0735,"close":1.0735},{"date":"1989-07-14","open":1.083,"high":1.083,"low":1.083,"close":1.083},{"date":"1989-07-17","open":1.089,"high":1.089,"low":1.089,"close":1.089},{"date":"1989-07-18","open":1.123,"high":1.123,"low":1.123,"close":1.123},{"date":"1989-07-19","open":1.126,"high":1.126,"low":1.126,"close":1.126},{"date":"1989-07-20","open":1.12,"high":1.12,"low":1.12,"close":1.12},{"date":"1989-07-21","open":1.112,"high":1.112,"low":1.112,"close":1.112},{"date":"1989-07-24","open":1.16,"high":1.16,"low":1.16,"close":1.16},{"date":"1989-07-25","open":1.1625,"high":1.1625,"low":1.1625,"close":1.1625},{"date":"1989-07-26","open":1.15,"high":1.15,"low":1.15,"close":1.15},{"date":"1989-07-27","open":1.157,"high":1.157,"low":1.157,"close":1.157},{"date":"1989-07-28","open":1.127,"high":1.127,"low":1.127,"close":1.127},{"date":"1989-07-31","open":1.15,"high":1.15,"low":1.15,"close":1.15},{"date":"1989-08-01","open":1.153,"high":1.153,"low":1.153,"close":1.153},{"date":"1989-08-02","open":1.163,"high":1.163,"low":1.163,"close":1.163},{"date":"1989-08-03","open":1.1565,"high":1.1565,"low":1.1565,"close":1.1565},{"date":"1989-08-04","open":1.161,"high":1.161,"low":1.161,"close":1.161},{"date":"1989-08-07","open":1.1385,"high":1.1385,"low":1.1385,"close":1.1385},{"date":"1989-08-08","open":1.134,"high":1.134,"low":1.134,"close":1.134},{"date":"1989-08-09","open":1.14,"high":1.14,"low":1.14,"close":1.14},{"date":"1989-08-10","open":1.1555,"high":1.1555,"low":1.1555,"close":1.1555},{"date":"1989-08-11","open":1.203,"high":1.203,"low":1.203,"close":1.203},{"date":"1989-08-14","open":1.233,"high":1.233,"low":1.233,"close":1.233},{"date":"1989-08-15","open":1.247,"high":1.247,"low":1.247,"close":1.247},{"date":"1989-08-16","open":1.2505,"high":1.2505,"low":1.2505,"close":1.2505},{"date":"1989-08-17","open":1.3075,"high":1.3075,"low":1.3075,"close":1.3075},{"date":"1989-08-18","open":1.274,"high":1.274,"low":1.274,"close":1.274},{"date":"1989-08-21","open":1.2895,"high":1.2895,"low":1.2895,"close":1.2895},{"date":"1989-08-22","open":1.2885,"high":1.2885,"low":1.2885,"close":1.2885},{"date":"1989-08-23","open":1.3135,"high":1.3135,"low":1.3135,"close":1.3135},{"date":"1989-08-24","open":1.3375,"high":1.3375,"low":1.3375,"close":1.3375},{"date":"1989-08-25","open":1.3955,"high":1.3955,"low":1.3955,"close":1.3955},{"date":"1989-08-28","open":1.3895,"high":1.3895,"low":1.3895,"close":1.3895},{"date":"1989-08-29","open":1.319,"high":1.319,"low":1.319,"close":1.319},{"date":"1989-08-30","open":1.294,"high":1.294,"low":1.294,"close":1.294},{"date":"1989-08-31","open":1.323,"high":1.323,"low":1.323,"close":1.323},{"date":"1989-09-01","open":1.298,"high":1.298,"low":1.298,"close":1.298},{"date":"1989-09-05","open":1.278,"high":1.278,"low":1.278,"close":1.278},{"date":"1989-09-06","open":1.2485,"high":1.2485,"low":1.2485,"close":1.2485},{"date":"1989-09-07","open":1.283,"high":1.283,"low":1.283,"close":1.283},{"date":"1989-09-08","open":1.262,"high":1.262,"low":1.262,"close":1.262},{"date":"1989-09-11","open":1.2985,"high":1.2985,"low":1.2985,"close":1.2985},{"date":"1989-09-12","open":1.297,"high":1.297,"low":1.297,"close":1.297},{"date":"1989-09-13","open":1.31,"high":1.31,"low":1.31,"close":1.31},{"date":"1989-09-14","open":1.325,"high":1.325,"low":1.325,"close":1.325},{"date":"1989-09-15","open":1.3065,"high":1.3065,"low":1.3065,"close":1.3065},{"date":"1989-09-18","open":1.31,"high":1.31,"low":1.31,"close":1.31},{"date":"1989-09-19","open":1.2895,"high":1.2895,"low":1.2895,"close":1.2895},{"date":"1989-09-20","open":1.297,"high":1.297,"low":1.297,"close":1.297},{"date":"1989-09-21","open":1.295,"high":1.295,"low":1.295,"close":1.295},{"date":"1989-09-22","open":1.284,"high":1.284,"low":1.284,"close":1.284},{"date":"1989-09-25","open":1.258,"high":1.258,"low":1.258,"close":1.258},{"date":"1989-09-26","open":1.22,"high":1.22,"low":1.22,"close":1.22},{"date":"1989-09-27","open":1.237,"high":1.237,"low":1.237,"close":1.237},{"date":"1989-09-28","open":1.2315,"high":1.2315,"low":1.2315,"close":1.2315},{"date":"1989-09-29","open":1.255,"high":1.255,"low":1.255,"close":1.255},{"date":"1989-10-02","open":1.289,"high":1.289,"low":1.289,"close":1.289},{"date":"1989-10-03","open":1.283,"high":1.283,"low":1.283,"close":1.283},{"date":"1989-10-04","open":1.303,"high":1.303,"low":1.303,"close":1.303},{"date":"1989-10-05","open":1.31,"high":1.31,"low":1.31,"close":1.31},{"date":"1989-10-06","open":1.338,"high":1.338,"low":1.338,"close":1.338},{"date":"1989-10-09","open":1.344,"high":1.344,"low":1.344,"close":1.344},{"date":"1989-10-10","open":1.308,"high":1.308,"low":1.308,"close":1.308},{"date":"1989-10-11","open":1.305,"high":1.305,"low":1.305,"close":1.305},{"date":"1989-10-12","open":1.3285,"high":1.3285,"low":1.3285,"close":1.3285},{"date":"1989-10-13","open":1.326,"high":1.326,"low":1.326,"close":1.326},{"date":"1989-10-16","open":1.3,"high":1.3,"low":1.3,"close":1.3},{"date":"1989-10-17","open":1.308,"high":1.308,"low":1.308,"close":1.308},{"date":"1989-10-18","open":1.29,"high":1.29,"low":1.29,"close":1.29},{"date":"1989-10-19","open":1.307,"high":1.307,"low":1.307,"close":1.307},{"date":"1989-10-20","open":1.2645,"high":1.2645,"low":1.2645,"close":1.2645},{"date":"1989-10-23","open":1.223,"high":1.223,"low":1.223,"close":1.223},{"date":"1989-10-24","open":1.179,"high":1.179,"low":1.179,"close":1.179},{"date":"1989-10-25","open":1.188,"high":1.188,"low":1.188,"close":1.188},{"date":"1989-10-26","open":1.177,"high":1.177,"low":1.177,"close":1.177},{"date":"1989-10-27","open":1.193,"high":1.193,"low":1.193,"close":1.193},{"date":"1989-10-30","open":1.168,"high":1.168,"low":1.168,"close":1.168},{"date":"1989-10-31","open":1.1825,"high":1.1825,"low":1.1825,"close":1.1825},{"date":"1989-11-01","open":1.205,"high":1.205,"low":1.205,"close":1.205},{"date":"1989-11-02","open":1.1715,"high":1.1715,"low":1.1715,"close":1.1715},{"date":"1989-11-03","open":1.1635,"high":1.1635,"low":1.1635,"close":1.1635},{"date":"1989-11-06","open":1.136,"high":1.136,"low":1.136,"close":1.136},{"date":"1989-11-07","open":1.1435,"high":1.1435,"low":1.1435,"close":1.1435},{"date":"1989-11-08","open":1.175,"high":1.175,"low":1.175,"close":1.175},{"date":"1989-11-09","open":1.186,"high":1.186,"low":1.186,"close":1.186},{"date":"1989-11-10","open":1.18,"high":1.18,"low":1.18,"close":1.18},{"date":"1989-11-13","open":1.202,"high":1.202,"low":1.202,"close":1.202},{"date":"1989-11-14","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1989-11-15","open":1.155,"high":1.155,"low":1.155,"close":1.155},{"date":"1989-11-16","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1989-11-17","open":1.123,"high":1.123,"low":1.123,"close":1.123},{"date":"1989-11-20","open":1.095,"high":1.095,"low":1.095,"close":1.095},{"date":"1989-11-21","open":1.118,"high":1.118,"low":1.118,"close":1.118},{"date":"1989-11-22","open":1.099,"high":1.099,"low":1.099,"close":1.099},{"date":"1989-11-24","open":1.106,"high":1.106,"low":1.106,"close":1.106},{"date":"1989-11-27","open":1.115,"high":1.115,"low":1.115,"close":1.115},{"date":"1989-11-28","open":1.126,"high":1.126,"low":1.126,"close":1.126},{"date":"1989-11-29","open":1.079,"high":1.079,"low":1.079,"close":1.079},{"date":"1989-11-30","open":1.084,"high":1.084,"low":1.084,"close":1.084},{"date":"1989-12-01","open":1.05,"high":1.05,"low":1.05,"close":1.05},{"date":"1989-12-04","open":1.0435,"high":1.0435,"low":1.0435,"close":1.0435},{"date":"1989-12-05","open":1.03,"high":1.03,"low":1.03,"close":1.03},{"date":"1989-12-06","open":1.0385,"high":1.0385,"low":1.0385,"close":1.0385},{"date":"1989-12-07","open":1.041,"high":1.041,"low":1.041,"close":1.041},{"date":"1989-12-08","open":1.0385,"high":1.0385,"low":1.0385,"close":1.0385},{"date":"1989-12-11","open":1.037,"high":1.037,"low":1.037,"close":1.037},{"date":"1989-12-12","open":1.018,"high":1.018,"low":1.018,"close":1.018},{"date":"1989-12-13","open":1.054,"high":1.054,"low":1.054,"close":1.054},{"date":"1989-12-14","open":1.0375,"high":1.0375,"low":1.0375,"close":1.0375},{"date":"1989-12-15","open":1.055,"high":1.055,"low":1.055,"close":1.055},{"date":"1989-12-18","open":1.038,"high":1.038,"low":1.038,"close":1.038},{"date":"1989-12-19","open":1.044,"high":1.044,"low":1.044,"close":1.044},{"date":"1989-12-20","open":1.047,"high":1.047,"low":1.047,"close":1.047},{"date":"1989-12-21","open":1.0525,"high":1.0525,"low":1.0525,"close":1.0525},{"date":"1989-12-22","open":1.065,"high":1.065,"low":1.065,"close":1.065},{"date":"1989-12-26","open":1.0715,"high":1.0715,"low":1.0715,"close":1.0715},{"date":"1989-12-27","open":1.0575,"high":1.0575,"low":1.0575,"close":1.0575},{"date":"1989-12-28","open":1.061,"high":1.061,"low":1.061,"close":1.061},{"date":"1989-12-29","open":1.064,"high":1.064,"low":1.064,"close":1.064},{"date":"1990-01-02","open":1.062,"high":1.062,"low":1.062,"close":1.062},{"date":"1990-01-03","open":1.0965,"high":1.0965,"low":1.0965,"close":1.0965},{"date":"1990-01-04","open":1.0855,"high":1.0855,"low":1.0855,"close":1.0855},{"date":"1990-01-05","open":1.095,"high":1.095,"low":1.095,"close":1.095},{"date":"1990-01-08","open":1.1135,"high":1.1135,"low":1.1135,"close":1.1135},{"date":"1990-01-09","open":1.102,"high":1.102,"low":1.102,"close":1.102},{"date":"1990-01-10","open":1.081,"high":1.081,"low":1.081,"close":1.081},{"date":"1990-01-11","open":1.092,"high":1.092,"low":1.092,"close":1.092},{"date":"1990-01-12","open":1.059,"high":1.059,"low":1.059,"close":1.059},{"date":"1990-01-15","open":1.04,"high":1.04,"low":1.04,"close":1.04},{"date":"1990-01-16","open":1.045,"high":1.045,"low":1.045,"close":1.045},{"date":"1990-01-17","open":1.04,"high":1.04,"low":1.04,"close":1.04},{"date":"1990-01-18","open":1.0235,"high":1.0235,"low":1.0235,"close":1.0235},{"date":"1990-01-19","open":0.993,"high":0.993,"low":0.993,"close":0.993},{"date":"1990-01-22","open":0.9875,"high":0.9875,"low":0.9875,"close":0.9875},{"date":"1990-01-23","open":0.9745,"high":0.9745,"low":0.9745,"close":0.9745},{"date":"1990-01-24","open":0.966,"high":0.966,"low":0.966,"close":0.966},{"date":"1990-01-25","open":0.977,"high":0.977,"low":0.977,"close":0.977},{"date":"1990-01-26","open":0.9835,"high":0.9835,"low":0.9835,"close":0.9835},{"date":"1990-01-29","open":0.9675,"high":0.9675,"low":0.9675,"close":0.9675},{"date":"1990-01-30","open":0.9565,"high":0.9565,"low":0.9565,"close":0.9565},{"date":"1990-01-31","open":0.986,"high":0.986,"low":0.986,"close":0.986},{"date":"1990-02-01","open":0.977,"high":0.977,"low":0.977,"close":0.977},{"date":"1990-02-02","open":1.0005,"high":1.0005,"low":1.0005,"close":1.0005},{"date":"1990-02-05","open":0.987,"high":0.987,"low":0.987,"close":0.987},{"date":"1990-02-06","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1990-02-07","open":1.0005,"high":1.0005,"low":1.0005,"close":1.0005},{"date":"1990-02-08","open":0.9975,"high":0.9975,"low":0.9975,"close":0.9975},{"date":"1990-02-09","open":1.0125,"high":1.0125,"low":1.0125,"close":1.0125},{"date":"1990-02-12","open":0.999,"high":0.999,"low":0.999,"close":0.999},{"date":"1990-02-13","open":1.042,"high":1.042,"low":1.042,"close":1.042},{"date":"1990-02-14","open":1.057,"high":1.057,"low":1.057,"close":1.057},{"date":"1990-02-15","open":1.0705,"high":1.0705,"low":1.0705,"close":1.0705},{"date":"1990-02-16","open":1.1135,"high":1.1135,"low":1.1135,"close":1.1135},{"date":"1990-02-20","open":1.13,"high":1.13,"low":1.13,"close":1.13},{"date":"1990-02-21","open":1.142,"high":1.142,"low":1.142,"close":1.142},{"date":"1990-02-22","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1990-02-23","open":1.14,"high":1.14,"low":1.14,"close":1.14},{"date":"1990-02-26","open":1.1385,"high":1.1385,"low":1.1385,"close":1.1385},{"date":"1990-02-27","open":1.0675,"high":1.0675,"low":1.0675,"close":1.0675},{"date":"1990-02-28","open":1.0825,"high":1.0825,"low":1.0825,"close":1.0825},{"date":"1990-03-01","open":1.092,"high":1.092,"low":1.092,"close":1.092},{"date":"1990-03-02","open":1.137,"high":1.137,"low":1.137,"close":1.137},{"date":"1990-03-05","open":1.168,"high":1.168,"low":1.168,"close":1.168},{"date":"1990-03-06","open":1.1535,"high":1.1535,"low":1.1535,"close":1.1535},{"date":"1990-03-07","open":1.1465,"high":1.1465,"low":1.1465,"close":1.1465},{"date":"1990-03-08","open":1.159,"high":1.159,"low":1.159,"close":1.159},{"date":"1990-03-09","open":1.155,"high":1.155,"low":1.155,"close":1.155},{"date":"1990-03-12","open":1.1495,"high":1.1495,"low":1.1495,"close":1.1495},{"date":"1990-03-13","open":1.127,"high":1.127,"low":1.127,"close":1.127},{"date":"1990-03-14","open":1.174,"high":1.174,"low":1.174,"close":1.174},{"date":"1990-03-15","open":1.1955,"high":1.1955,"low":1.1955,"close":1.1955},{"date":"1990-03-16","open":1.1975,"high":1.1975,"low":1.1975,"close":1.1975},{"date":"1990-03-19","open":1.191,"high":1.191,"low":1.191,"close":1.191},{"date":"1990-03-20","open":1.173,"high":1.173,"low":1.173,"close":1.173},{"date":"1990-03-21","open":1.212,"high":1.212,"low":1.212,"close":1.212},{"date":"1990-03-22","open":1.181,"high":1.181,"low":1.181,"close":1.181},{"date":"1990-03-23","open":1.179,"high":1.179,"low":1.179,"close":1.179},{"date":"1990-03-26","open":1.147,"high":1.147,"low":1.147,"close":1.147},{"date":"1990-03-27","open":1.1225,"high":1.1225,"low":1.1225,"close":1.1225},{"date":"1990-03-28","open":1.165,"high":1.165,"low":1.165,"close":1.165},{"date":"1990-03-29","open":1.179,"high":1.179,"low":1.179,"close":1.179},{"date":"1990-03-30","open":1.224,"high":1.224,"low":1.224,"close":1.224},{"date":"1990-04-02","open":1.209,"high":1.209,"low":1.209,"close":1.209},{"date":"1990-04-03","open":1.2485,"high":1.2485,"low":1.2485,"close":1.2485},{"date":"1990-04-04","open":1.2015,"high":1.2015,"low":1.2015,"close":1.2015},{"date":"1990-04-05","open":1.189,"high":1.189,"low":1.189,"close":1.189},{"date":"1990-04-06","open":1.211,"high":1.211,"low":1.211,"close":1.211},{"date":"1990-04-09","open":1.167,"high":1.167,"low":1.167,"close":1.167},{"date":"1990-04-10","open":1.1935,"high":1.1935,"low":1.1935,"close":1.1935},{"date":"1990-04-11","open":1.181,"high":1.181,"low":1.181,"close":1.181},{"date":"1990-04-12","open":1.1685,"high":1.1685,"low":1.1685,"close":1.1685},{"date":"1990-04-16","open":1.165,"high":1.165,"low":1.165,"close":1.165},{"date":"1990-04-17","open":1.1625,"high":1.1625,"low":1.1625,"close":1.1625},{"date":"1990-04-18","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1990-04-19","open":1.166,"high":1.166,"low":1.166,"close":1.166},{"date":"1990-04-20","open":1.1255,"high":1.1255,"low":1.1255,"close":1.1255},{"date":"1990-04-23","open":1.121,"high":1.121,"low":1.121,"close":1.121},{"date":"1990-04-24","open":1.155,"high":1.155,"low":1.155,"close":1.155},{"date":"1990-04-25","open":1.2,"high":1.2,"low":1.2,"close":1.2},{"date":"1990-04-26","open":1.2,"high":1.2,"low":1.2,"close":1.2},{"date":"1990-04-27","open":1.116,"high":1.116,"low":1.116,"close":1.116},{"date":"1990-04-30","open":1.089,"high":1.089,"low":1.089,"close":1.089},{"date":"1990-05-01","open":1.133,"high":1.133,"low":1.133,"close":1.133},{"date":"1990-05-02","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1990-05-03","open":1.116,"high":1.116,"low":1.116,"close":1.116},{"date":"1990-05-04","open":1.1125,"high":1.1125,"low":1.1125,"close":1.1125},{"date":"1990-05-07","open":1.0965,"high":1.0965,"low":1.0965,"close":1.0965},{"date":"1990-05-08","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1990-05-09","open":1.175,"high":1.175,"low":1.175,"close":1.175},{"date":"1990-05-10","open":1.184,"high":1.184,"low":1.184,"close":1.184},{"date":"1990-05-11","open":1.1765,"high":1.1765,"low":1.1765,"close":1.1765},{"date":"1990-05-14","open":1.15,"high":1.15,"low":1.15,"close":1.15},{"date":"1990-05-15","open":1.141,"high":1.141,"low":1.141,"close":1.141},{"date":"1990-05-16","open":1.144,"high":1.144,"low":1.144,"close":1.144},{"date":"1990-05-17","open":1.149,"high":1.149,"low":1.149,"close":1.149},{"date":"1990-05-18","open":1.1485,"high":1.1485,"low":1.1485,"close":1.1485},{"date":"1990-05-21","open":1.1345,"high":1.1345,"low":1.1345,"close":1.1345},{"date":"1990-05-22","open":1.1615,"high":1.1615,"low":1.1615,"close":1.1615},{"date":"1990-05-23","open":1.1505,"high":1.1505,"low":1.1505,"close":1.1505},{"date":"1990-05-24","open":1.1655,"high":1.1655,"low":1.1655,"close":1.1655},{"date":"1990-05-25","open":1.1525,"high":1.1525,"low":1.1525,"close":1.1525},{"date":"1990-05-29","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1990-05-30","open":1.115,"high":1.115,"low":1.115,"close":1.115},{"date":"1990-05-31","open":1.1085,"high":1.1085,"low":1.1085,"close":1.1085},{"date":"1990-06-01","open":1.118,"high":1.118,"low":1.118,"close":1.118},{"date":"1990-06-04","open":1.1115,"high":1.1115,"low":1.1115,"close":1.1115},{"date":"1990-06-05","open":1.131,"high":1.131,"low":1.131,"close":1.131},{"date":"1990-06-06","open":1.121,"high":1.121,"low":1.121,"close":1.121},{"date":"1990-06-07","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1990-06-08","open":1.1175,"high":1.1175,"low":1.1175,"close":1.1175},{"date":"1990-06-11","open":1.0965,"high":1.0965,"low":1.0965,"close":1.0965},{"date":"1990-06-12","open":1.106,"high":1.106,"low":1.106,"close":1.106},{"date":"1990-06-13","open":1.096,"high":1.096,"low":1.096,"close":1.096},{"date":"1990-06-14","open":1.108,"high":1.108,"low":1.108,"close":1.108},{"date":"1990-06-15","open":1.118,"high":1.118,"low":1.118,"close":1.118},{"date":"1990-06-18","open":1.139,"high":1.139,"low":1.139,"close":1.139},{"date":"1990-06-19","open":1.13,"high":1.13,"low":1.13,"close":1.13},{"date":"1990-06-20","open":1.0985,"high":1.0985,"low":1.0985,"close":1.0985},{"date":"1990-06-21","open":1.106,"high":1.106,"low":1.106,"close":1.106},{"date":"1990-06-22","open":1.112,"high":1.112,"low":1.112,"close":1.112},{"date":"1990-06-25","open":1.089,"high":1.089,"low":1.089,"close":1.089},{"date":"1990-06-26","open":1.0835,"high":1.0835,"low":1.0835,"close":1.0835},{"date":"1990-06-27","open":1.1,"high":1.1,"low":1.1,"close":1.1},{"date":"1990-06-28","open":1.133,"high":1.133,"low":1.133,"close":1.133},{"date":"1990-06-29","open":1.14,"high":1.14,"low":1.14,"close":1.14},{"date":"1990-07-02","open":1.129,"high":1.129,"low":1.129,"close":1.129},{"date":"1990-07-03","open":1.131,"high":1.131,"low":1.131,"close":1.131},{"date":"1990-07-05","open":1.1605,"high":1.1605,"low":1.1605,"close":1.1605},{"date":"1990-07-06","open":1.182,"high":1.182,"low":1.182,"close":1.182},{"date":"1990-07-09","open":1.1735,"high":1.1735,"low":1.1735,"close":1.1735},{"date":"1990-07-10","open":1.1675,"high":1.1675,"low":1.1675,"close":1.1675},{"date":"1990-07-11","open":1.22,"high":1.22,"low":1.22,"close":1.22},{"date":"1990-07-12","open":1.2405,"high":1.2405,"low":1.2405,"close":1.2405},{"date":"1990-07-13","open":1.2295,"high":1.2295,"low":1.2295,"close":1.2295},{"date":"1990-07-16","open":1.22,"high":1.22,"low":1.22,"close":1.22},{"date":"1990-07-17","open":1.2,"high":1.2,"low":1.2,"close":1.2},{"date":"1990-07-18","open":1.193,"high":1.193,"low":1.193,"close":1.193},{"date":"1990-07-19","open":1.179,"high":1.179,"low":1.179,"close":1.179},{"date":"1990-07-20","open":1.198,"high":1.198,"low":1.198,"close":1.198},{"date":"1990-07-23","open":1.191,"high":1.191,"low":1.191,"close":1.191},{"date":"1990-07-24","open":1.204,"high":1.204,"low":1.204,"close":1.204},{"date":"1990-07-25","open":1.2165,"high":1.2165,"low":1.2165,"close":1.2165},{"date":"1990-07-26","open":1.229,"high":1.229,"low":1.229,"close":1.229},{"date":"1990-07-27","open":1.259,"high":1.259,"low":1.259,"close":1.259},{"date":"1990-07-30","open":1.2355,"high":1.2355,"low":1.2355,"close":1.2355},{"date":"1990-07-31","open":1.246,"high":1.246,"low":1.246,"close":1.246},{"date":"1990-08-01","open":1.2885,"high":1.2885,"low":1.2885,"close":1.2885},{"date":"1990-08-02","open":1.289,"high":1.289,"low":1.289,"close":1.289},{"date":"1990-08-03","open":1.255,"high":1.255,"low":1.255,"close":1.255},{"date":"1990-08-06","open":1.2635,"high":1.2635,"low":1.2635,"close":1.2635},{"date":"1990-08-07","open":1.273,"high":1.273,"low":1.273,"close":1.273},{"date":"1990-08-08","open":1.3095,"high":1.3095,"low":1.3095,"close":1.3095},{"date":"1990-08-09","open":1.3205,"high":1.3205,"low":1.3205,"close":1.3205},{"date":"1990-08-10","open":1.32,"high":1.32,"low":1.32,"close":1.32},{"date":"1990-08-13","open":1.301,"high":1.301,"low":1.301,"close":1.301},{"date":"1990-08-14","open":1.3285,"high":1.3285,"low":1.3285,"close":1.3285},{"date":"1990-08-15","open":1.3355,"high":1.3355,"low":1.3355,"close":1.3355},{"date":"1990-08-16","open":1.3265,"high":1.3265,"low":1.3265,"close":1.3265},{"date":"1990-08-17","open":1.333,"high":1.333,"low":1.333,"close":1.333},{"date":"1990-08-20","open":1.3195,"high":1.3195,"low":1.3195,"close":1.3195},{"date":"1990-08-21","open":1.3175,"high":1.3175,"low":1.3175,"close":1.3175},{"date":"1990-08-22","open":1.2915,"high":1.2915,"low":1.2915,"close":1.2915},{"date":"1990-08-23","open":1.2965,"high":1.2965,"low":1.2965,"close":1.2965},{"date":"1990-08-24","open":1.2905,"high":1.2905,"low":1.2905,"close":1.2905},{"date":"1990-08-27","open":1.3035,"high":1.3035,"low":1.3035,"close":1.3035},{"date":"1990-08-28","open":1.289,"high":1.289,"low":1.289,"close":1.289},{"date":"1990-08-29","open":1.297,"high":1.297,"low":1.297,"close":1.297},{"date":"1990-08-30","open":1.25,"high":1.25,"low":1.25,"close":1.25},{"date":"1990-08-31","open":1.248,"high":1.248,"low":1.248,"close":1.248},{"date":"1990-09-04","open":1.2375,"high":1.2375,"low":1.2375,"close":1.2375},{"date":"1990-09-05","open":1.222,"high":1.222,"low":1.222,"close":1.222},{"date":"1990-09-06","open":1.234,"high":1.234,"low":1.234,"close":1.234},{"date":"1990-09-07","open":1.3035,"high":1.3035,"low":1.3035,"close":1.3035},{"date":"1990-09-10","open":1.283,"high":1.283,"low":1.283,"close":1.283},{"date":"1990-09-11","open":1.2855,"high":1.2855,"low":1.2855,"close":1.2855},{"date":"1990-09-12","open":1.2875,"high":1.2875,"low":1.2875,"close":1.2875},{"date":"1990-09-13","open":1.2695,"high":1.2695,"low":1.2695,"close":1.2695},{"date":"1990-09-14","open":1.2825,"high":1.2825,"low":1.2825,"close":1.2825},{"date":"1990-09-17","open":1.2775,"high":1.2775,"low":1.2775,"close":1.2775},{"date":"1990-09-18","open":1.24,"high":1.24,"low":1.24,"close":1.24},{"date":"1990-09-19","open":1.1975,"high":1.1975,"low":1.1975,"close":1.1975},{"date":"1990-09-20","open":1.1775,"high":1.1775,"low":1.1775,"close":1.1775},{"date":"1990-09-21","open":1.1905,"high":1.1905,"low":1.1905,"close":1.1905},{"date":"1990-09-24","open":1.1805,"high":1.1805,"low":1.1805,"close":1.1805},{"date":"1990-09-25","open":1.175,"high":1.175,"low":1.175,"close":1.175},{"date":"1990-09-26","open":1.176,"high":1.176,"low":1.176,"close":1.176},{"date":"1990-09-27","open":1.1985,"high":1.1985,"low":1.1985,"close":1.1985},{"date":"1990-09-28","open":1.188,"high":1.188,"low":1.188,"close":1.188},{"date":"1990-10-01","open":1.17,"high":1.17,"low":1.17,"close":1.17},{"date":"1990-10-02","open":1.1835,"high":1.1835,"low":1.1835,"close":1.1835},{"date":"1990-10-03","open":1.21,"high":1.21,"low":1.21,"close":1.21},{"date":"1990-10-04","open":1.206,"high":1.206,"low":1.206,"close":1.206},{"date":"1990-10-05","open":1.2205,"high":1.2205,"low":1.2205,"close":1.2205},{"date":"1990-10-08","open":1.2065,"high":1.2065,"low":1.2065,"close":1.2065},{"date":"1990-10-09","open":1.181,"high":1.181,"low":1.181,"close":1.181},{"date":"1990-10-10","open":1.1935,"high":1.1935,"low":1.1935,"close":1.1935},{"date":"1990-10-11","open":1.1575,"high":1.1575,"low":1.1575,"close":1.1575},{"date":"1990-10-12","open":1.135,"high":1.135,"low":1.135,"close":1.135},{"date":"1990-10-15","open":1.1425,"high":1.1425,"low":1.1425,"close":1.1425},{"date":"1990-10-16","open":1.1335,"high":1.1335,"low":1.1335,"close":1.1335},{"date":"1990-10-17","open":1.121,"high":1.121,"low":1.121,"close":1.121},{"date":"1990-10-18","open":1.14,"high":1.14,"low":1.14,"close":1.14},{"date":"1990-10-19","open":1.175,"high":1.175,"low":1.175,"close":1.175},{"date":"1990-10-22","open":1.173,"high":1.173,"low":1.173,"close":1.173},{"date":"1990-10-23","open":1.2265,"high":1.2265,"low":1.2265,"close":1.2265},{"date":"1990-10-24","open":1.2045,"high":1.2045,"low":1.2045,"close":1.2045},{"date":"1990-10-25","open":1.198,"high":1.198,"low":1.198,"close":1.198},{"date":"1990-10-26","open":1.198,"high":1.198,"low":1.198,"close":1.198},{"date":"1990-10-29","open":1.172,"high":1.172,"low":1.172,"close":1.172},{"date":"1990-10-30","open":1.1565,"high":1.1565,"low":1.1565,"close":1.1565},{"date":"1990-10-31","open":1.1575,"high":1.1575,"low":1.1575,"close":1.1575},{"date":"1990-11-01","open":1.135,"high":1.135,"low":1.135,"close":1.135},{"date":"1990-11-02","open":1.156,"high":1.156,"low":1.156,"close":1.156},{"date":"1990-11-05","open":1.137,"high":1.137,"low":1.137,"close":1.137},{"date":"1990-11-06","open":1.1495,"high":1.1495,"low":1.1495,"close":1.1495},{"date":"1990-11-07","open":1.1495,"high":1.1495,"low":1.1495,"close":1.1495},{"date":"1990-11-08","open":1.138,"high":1.138,"low":1.138,"close":1.138},{"date":"1990-11-09","open":1.149,"high":1.149,"low":1.149,"close":1.149},{"date":"1990-11-12","open":1.1435,"high":1.1435,"low":1.1435,"close":1.1435},{"date":"1990-11-13","open":1.156,"high":1.156,"low":1.156,"close":1.156},{"date":"1990-11-14","open":1.151,"high":1.151,"low":1.151,"close":1.151},{"date":"1990-11-15","open":1.1645,"high":1.1645,"low":1.1645,"close":1.1645},{"date":"1990-11-16","open":1.1765,"high":1.1765,"low":1.1765,"close":1.1765},{"date":"1990-11-19","open":1.161,"high":1.161,"low":1.161,"close":1.161},{"date":"1990-11-20","open":1.1645,"high":1.1645,"low":1.1645,"close":1.1645},{"date":"1990-11-21","open":1.151,"high":1.151,"low":1.151,"close":1.151},{"date":"1990-11-23","open":1.155,"high":1.155,"low":1.155,"close":1.155},{"date":"1990-11-26","open":1.1645,"high":1.1645,"low":1.1645,"close":1.1645},{"date":"1990-11-27","open":1.123,"high":1.123,"low":1.123,"close":1.123},{"date":"1990-11-28","open":1.1225,"high":1.1225,"low":1.1225,"close":1.1225},{"date":"1990-11-29","open":1.0735,"high":1.0735,"low":1.0735,"close":1.0735},{"date":"1990-11-30","open":1.071,"high":1.071,"low":1.071,"close":1.071},{"date":"1990-12-03","open":1.073,"high":1.073,"low":1.073,"close":1.073},{"date":"1990-12-04","open":1.07,"high":1.07,"low":1.07,"close":1.07},{"date":"1990-12-05","open":1.0715,"high":1.0715,"low":1.0715,"close":1.0715},{"date":"1990-12-06","open":1.0855,"high":1.0855,"low":1.0855,"close":1.0855},{"date":"1990-12-07","open":1.06,"high":1.06,"low":1.06,"close":1.06},{"date":"1990-12-10","open":1.08,"high":1.08,"low":1.08,"close":1.08},{"date":"1990-12-11","open":1.075,"high":1.075,"low":1.075,"close":1.075},{"date":"1990-12-12","open":1.0895,"high":1.0895,"low":1.0895,"close":1.0895},{"date":"1990-12-13","open":1.0875,"high":1.0875,"low":1.0875,"close":1.0875},{"date":"1990-12-14","open":1.08,"high":1.08,"low":1.08,"close":1.08},{"date":"1990-12-17","open":1.085,"high":1.085,"low":1.085,"close":1.085},{"date":"1990-12-18","open":1.084,"high":1.084,"low":1.084,"close":1.084},{"date":"1990-12-19","open":1.089,"high":1.089,"low":1.089,"close":1.089},{"date":"1990-12-20","open":1.1005,"high":1.1005,"low":1.1005,"close":1.1005},{"date":"1990-12-21","open":1.1025,"high":1.1025,"low":1.1025,"close":1.1025},{"date":"1990-12-24","open":1.1025,"high":1.1025,"low":1.1025,"close":1.1025},{"date":"1990-12-26","open":1.111,"high":1.111,"low":1.111,"close":1.111},{"date":"1990-12-27","open":1.111,"high":1.111,"low":1.111,"close":1.111},{"date":"1990-12-28","open":1.141,"high":1.141,"low":1.141,"close":1.141},{"date":"1990-12-31","open":1.1685,"high":1.1685,"low":1.1685,"close":1.1685},{"date":"1991-01-02","open":1.193,"high":1.193,"low":1.193,"close":1.193},{"date":"1991-01-03","open":1.163,"high":1.163,"low":1.163,"close":1.163},{"date":"1991-01-04","open":1.159,"high":1.159,"low":1.159,"close":1.159},{"date":"1991-01-07","open":1.168,"high":1.168,"low":1.168,"close":1.168},{"date":"1991-01-08","open":1.145,"high":1.145,"low":1.145,"close":1.145},{"date":"1991-01-09","open":1.1345,"high":1.1345,"low":1.1345,"close":1.1345},{"date":"1991-01-10","open":1.131,"high":1.131,"low":1.131,"close":1.131},{"date":"1991-01-11","open":1.1285,"high":1.1285,"low":1.1285,"close":1.1285},{"date":"1991-01-14","open":1.106,"high":1.106,"low":1.106,"close":1.106},{"date":"1991-01-15","open":1.077,"high":1.077,"low":1.077,"close":1.077},{"date":"1991-01-16","open":1.0585,"high":1.0585,"low":1.0585,"close":1.0585},{"date":"1991-01-17","open":1.0925,"high":1.0925,"low":1.0925,"close":1.0925},{"date":"1991-01-18","open":1.0825,"high":1.0825,"low":1.0825,"close":1.0825},{"date":"1991-01-21","open":1.084,"high":1.084,"low":1.084,"close":1.084},{"date":"1991-01-22","open":1.0595,"high":1.0595,"low":1.0595,"close":1.0595},{"date":"1991-01-23","open":1.049,"high":1.049,"low":1.049,"close":1.049},{"date":"1991-01-24","open":1.031,"high":1.031,"low":1.031,"close":1.031},{"date":"1991-01-25","open":1.042,"high":1.042,"low":1.042,"close":1.042},{"date":"1991-01-28","open":1.055,"high":1.055,"low":1.055,"close":1.055},{"date":"1991-01-29","open":1.0535,"high":1.0535,"low":1.0535,"close":1.0535},{"date":"1991-01-30","open":1.067,"high":1.067,"low":1.067,"close":1.067},{"date":"1991-01-31","open":1.064,"high":1.064,"low":1.064,"close":1.064},{"date":"1991-02-01","open":1.067,"high":1.067,"low":1.067,"close":1.067},{"date":"1991-02-04","open":1.058,"high":1.058,"low":1.058,"close":1.058},{"date":"1991-02-05","open":1.0675,"high":1.0675,"low":1.0675,"close":1.0675},{"date":"1991-02-06","open":1.078,"high":1.078,"low":1.078,"close":1.078},{"date":"1991-02-07","open":1.0745,"high":1.0745,"low":1.0745,"close":1.0745},{"date":"1991-02-08","open":1.0945,"high":1.0945,"low":1.0945,"close":1.0945},{"date":"1991-02-11","open":1.101,"high":1.101,"low":1.101,"close":1.101},{"date":"1991-02-12","open":1.1,"high":1.1,"low":1.1,"close":1.1},{"date":"1991-02-13","open":1.1095,"high":1.1095,"low":1.1095,"close":1.1095},{"date":"1991-02-14","open":1.096,"high":1.096,"low":1.096,"close":1.096},{"date":"1991-02-15","open":1.108,"high":1.108,"low":1.108,"close":1.108},{"date":"1991-02-19","open":1.1005,"high":1.1005,"low":1.1005,"close":1.1005},{"date":"1991-02-20","open":1.094,"high":1.094,"low":1.094,"close":1.094},{"date":"1991-02-21","open":1.1115,"high":1.1115,"low":1.1115,"close":1.1115},{"date":"1991-02-22","open":1.1055,"high":1.1055,"low":1.1055,"close":1.1055},{"date":"1991-02-25","open":1.136,"high":1.136,"low":1.136,"close":1.136},{"date":"1991-02-26","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1991-02-27","open":1.1045,"high":1.1045,"low":1.1045,"close":1.1045},{"date":"1991-02-28","open":1.115,"high":1.115,"low":1.115,"close":1.115},{"date":"1991-03-01","open":1.109,"high":1.109,"low":1.109,"close":1.109},{"date":"1991-03-04","open":1.0995,"high":1.0995,"low":1.0995,"close":1.0995},{"date":"1991-03-05","open":1.0975,"high":1.0975,"low":1.0975,"close":1.0975},{"date":"1991-03-06","open":1.097,"high":1.097,"low":1.097,"close":1.097},{"date":"1991-03-07","open":1.096,"high":1.096,"low":1.096,"close":1.096},{"date":"1991-03-08","open":1.0985,"high":1.0985,"low":1.0985,"close":1.0985},{"date":"1991-03-11","open":1.075,"high":1.075,"low":1.075,"close":1.075},{"date":"1991-03-12","open":1.0825,"high":1.0825,"low":1.0825,"close":1.0825},{"date":"1991-03-13","open":1.077,"high":1.077,"low":1.077,"close":1.077},{"date":"1991-03-14","open":1.073,"high":1.073,"low":1.073,"close":1.073},{"date":"1991-03-15","open":1.071,"high":1.071,"low":1.071,"close":1.071},{"date":"1991-03-18","open":1.0605,"high":1.0605,"low":1.0605,"close":1.0605},{"date":"1991-03-19","open":1.0595,"high":1.0595,"low":1.0595,"close":1.0595},{"date":"1991-03-20","open":1.063,"high":1.063,"low":1.063,"close":1.063},{"date":"1991-03-21","open":1.0745,"high":1.0745,"low":1.0745,"close":1.0745},{"date":"1991-03-22","open":1.066,"high":1.066,"low":1.066,"close":1.066},{"date":"1991-03-25","open":1.062,"high":1.062,"low":1.062,"close":1.062},{"date":"1991-03-26","open":1.069,"high":1.069,"low":1.069,"close":1.069},{"date":"1991-03-27","open":1.063,"high":1.063,"low":1.063,"close":1.063},{"date":"1991-03-28","open":1.062,"high":1.062,"low":1.062,"close":1.062},{"date":"1991-04-01","open":1.063,"high":1.063,"low":1.063,"close":1.063},{"date":"1991-04-02","open":1.097,"high":1.097,"low":1.097,"close":1.097},{"date":"1991-04-03","open":1.09,"high":1.09,"low":1.09,"close":1.09},{"date":"1991-04-04","open":1.0935,"high":1.0935,"low":1.0935,"close":1.0935},{"date":"1991-04-05","open":1.084,"high":1.084,"low":1.084,"close":1.084},{"date":"1991-04-08","open":1.076,"high":1.076,"low":1.076,"close":1.076},{"date":"1991-04-09","open":1.0715,"high":1.0715,"low":1.0715,"close":1.0715},{"date":"1991-04-10","open":1.09,"high":1.09,"low":1.09,"close":1.09},{"date":"1991-04-11","open":1.087,"high":1.087,"low":1.087,"close":1.087},{"date":"1991-04-12","open":1.087,"high":1.087,"low":1.087,"close":1.087},{"date":"1991-04-15","open":1.083,"high":1.083,"low":1.083,"close":1.083},{"date":"1991-04-16","open":1.0855,"high":1.0855,"low":1.0855,"close":1.0855},{"date":"1991-04-17","open":1.11,"high":1.11,"low":1.11,"close":1.11},{"date":"1991-04-18","open":1.114,"high":1.114,"low":1.114,"close":1.114},{"date":"1991-04-19","open":1.1085,"high":1.1085,"low":1.1085,"close":1.1085},{"date":"1991-04-22","open":1.1025,"high":1.1025,"low":1.1025,"close":1.1025},{"date":"1991-04-23","open":1.087,"high":1.087,"low":1.087,"close":1.087},{"date":"1991-04-24","open":1.0905,"high":1.0905,"low":1.0905,"close":1.0905},{"date":"1991-04-25","open":1.08,"high":1.08,"low":1.08,"close":1.08},{"date":"1991-04-26","open":1.0725,"high":1.0725,"low":1.0725,"close":1.0725},{"date":"1991-04-29","open":1.074,"high":1.074,"low":1.074,"close":1.074},{"date":"1991-04-30","open":1.051,"high":1.051,"low":1.051,"close":1.051},{"date":"1991-05-01","open":1.0505,"high":1.0505,"low":1.0505,"close":1.0505},{"date":"1991-05-02","open":1.0545,"high":1.0545,"low":1.0545,"close":1.0545},{"date":"1991-05-03","open":1.0205,"high":1.0205,"low":1.0205,"close":1.0205},{"date":"1991-05-06","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1991-05-07","open":1.021,"high":1.021,"low":1.021,"close":1.021},{"date":"1991-05-08","open":1.025,"high":1.025,"low":1.025,"close":1.025},{"date":"1991-05-09","open":1.022,"high":1.022,"low":1.022,"close":1.022},{"date":"1991-05-10","open":1.0225,"high":1.0225,"low":1.0225,"close":1.0225},{"date":"1991-05-13","open":0.9925,"high":0.9925,"low":0.9925,"close":0.9925},{"date":"1991-05-14","open":0.975,"high":0.975,"low":0.975,"close":0.975},{"date":"1991-05-15","open":0.989,"high":0.989,"low":0.989,"close":0.989},{"date":"1991-05-16","open":0.982,"high":0.982,"low":0.982,"close":0.982},{"date":"1991-05-17","open":0.98,"high":0.98,"low":0.98,"close":0.98},{"date":"1991-05-20","open":0.988,"high":0.988,"low":0.988,"close":0.988},{"date":"1991-05-21","open":0.995,"high":0.995,"low":0.995,"close":0.995},{"date":"1991-05-22","open":0.9855,"high":0.9855,"low":0.9855,"close":0.9855},{"date":"1991-05-23","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1991-05-24","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1991-05-28","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1991-05-29","open":0.982,"high":0.982,"low":0.982,"close":0.982},{"date":"1991-05-30","open":0.9665,"high":0.9665,"low":0.9665,"close":0.9665},{"date":"1991-05-31","open":0.9685,"high":0.9685,"low":0.9685,"close":0.9685},{"date":"1991-06-03","open":0.973,"high":0.973,"low":0.973,"close":0.973},{"date":"1991-06-04","open":0.994,"high":0.994,"low":0.994,"close":0.994},{"date":"1991-06-05","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1991-06-06","open":0.997,"high":0.997,"low":0.997,"close":0.997},{"date":"1991-06-07","open":0.996,"high":0.996,"low":0.996,"close":0.996},{"date":"1991-06-10","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1991-06-11","open":1.007,"high":1.007,"low":1.007,"close":1.007},{"date":"1991-06-12","open":0.9875,"high":0.9875,"low":0.9875,"close":0.9875},{"date":"1991-06-13","open":0.9915,"high":0.9915,"low":0.9915,"close":0.9915},{"date":"1991-06-14","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1991-06-17","open":0.9875,"high":0.9875,"low":0.9875,"close":0.9875},{"date":"1991-06-18","open":0.9905,"high":0.9905,"low":0.9905,"close":0.9905},{"date":"1991-06-19","open":0.9925,"high":0.9925,"low":0.9925,"close":0.9925},{"date":"1991-06-20","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1991-06-21","open":1.009,"high":1.009,"low":1.009,"close":1.009},{"date":"1991-06-24","open":1,"high":1,"low":1,"close":1},{"date":"1991-06-25","open":1.0155,"high":1.0155,"low":1.0155,"close":1.0155},{"date":"1991-06-26","open":1.0205,"high":1.0205,"low":1.0205,"close":1.0205},{"date":"1991-06-27","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1991-06-28","open":1.0015,"high":1.0015,"low":1.0015,"close":1.0015},{"date":"1991-07-01","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1991-07-02","open":1.0345,"high":1.0345,"low":1.0345,"close":1.0345},{"date":"1991-07-03","open":1.0155,"high":1.0155,"low":1.0155,"close":1.0155},{"date":"1991-07-08","open":1.0155,"high":1.0155,"low":1.0155,"close":1.0155},{"date":"1991-07-09","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1991-07-10","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1991-07-11","open":0.979,"high":0.979,"low":0.979,"close":0.979},{"date":"1991-07-12","open":0.985,"high":0.985,"low":0.985,"close":0.985},{"date":"1991-07-15","open":0.9825,"high":0.9825,"low":0.9825,"close":0.9825},{"date":"1991-07-16","open":0.9865,"high":0.9865,"low":0.9865,"close":0.9865},{"date":"1991-07-17","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1991-07-18","open":0.9875,"high":0.9875,"low":0.9875,"close":0.9875},{"date":"1991-07-19","open":0.998,"high":0.998,"low":0.998,"close":0.998},{"date":"1991-07-22","open":0.996,"high":0.996,"low":0.996,"close":0.996},{"date":"1991-07-23","open":0.995,"high":0.995,"low":0.995,"close":0.995},{"date":"1991-07-24","open":0.9905,"high":0.9905,"low":0.9905,"close":0.9905},{"date":"1991-07-25","open":0.9985,"high":0.9985,"low":0.9985,"close":0.9985},{"date":"1991-07-26","open":1.0115,"high":1.0115,"low":1.0115,"close":1.0115},{"date":"1991-07-29","open":1.007,"high":1.007,"low":1.007,"close":1.007},{"date":"1991-07-30","open":1.004,"high":1.004,"low":1.004,"close":1.004},{"date":"1991-07-31","open":1.013,"high":1.013,"low":1.013,"close":1.013},{"date":"1991-08-01","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1991-08-02","open":1.0075,"high":1.0075,"low":1.0075,"close":1.0075},{"date":"1991-08-05","open":1.0145,"high":1.0145,"low":1.0145,"close":1.0145},{"date":"1991-08-06","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1991-08-07","open":1.0255,"high":1.0255,"low":1.0255,"close":1.0255},{"date":"1991-08-08","open":1.0235,"high":1.0235,"low":1.0235,"close":1.0235},{"date":"1991-08-09","open":1.029,"high":1.029,"low":1.029,"close":1.029},{"date":"1991-08-12","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1991-08-13","open":1.0135,"high":1.0135,"low":1.0135,"close":1.0135},{"date":"1991-08-14","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1991-08-15","open":1.0085,"high":1.0085,"low":1.0085,"close":1.0085},{"date":"1991-08-16","open":0.9965,"high":0.9965,"low":0.9965,"close":0.9965},{"date":"1991-08-19","open":0.9915,"high":0.9915,"low":0.9915,"close":0.9915},{"date":"1991-08-20","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1991-08-21","open":1.0065,"high":1.0065,"low":1.0065,"close":1.0065},{"date":"1991-08-22","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1991-08-23","open":1.011,"high":1.011,"low":1.011,"close":1.011},{"date":"1991-08-26","open":1.0115,"high":1.0115,"low":1.0115,"close":1.0115},{"date":"1991-08-27","open":1.029,"high":1.029,"low":1.029,"close":1.029},{"date":"1991-08-28","open":1.0365,"high":1.0365,"low":1.0365,"close":1.0365},{"date":"1991-08-29","open":1.0285,"high":1.0285,"low":1.0285,"close":1.0285},{"date":"1991-08-30","open":1.0315,"high":1.0315,"low":1.0315,"close":1.0315},{"date":"1991-09-03","open":1.033,"high":1.033,"low":1.033,"close":1.033},{"date":"1991-09-04","open":1.024,"high":1.024,"low":1.024,"close":1.024},{"date":"1991-09-05","open":1.0295,"high":1.0295,"low":1.0295,"close":1.0295},{"date":"1991-09-06","open":1.055,"high":1.055,"low":1.055,"close":1.055},{"date":"1991-09-09","open":1.047,"high":1.047,"low":1.047,"close":1.047},{"date":"1991-09-10","open":1.049,"high":1.049,"low":1.049,"close":1.049},{"date":"1991-09-11","open":1.0475,"high":1.0475,"low":1.0475,"close":1.0475},{"date":"1991-09-12","open":1.0465,"high":1.0465,"low":1.0465,"close":1.0465},{"date":"1991-09-13","open":1.0435,"high":1.0435,"low":1.0435,"close":1.0435},{"date":"1991-09-16","open":1.0315,"high":1.0315,"low":1.0315,"close":1.0315},{"date":"1991-09-17","open":1.015,"high":1.015,"low":1.015,"close":1.015},{"date":"1991-09-18","open":1.0295,"high":1.0295,"low":1.0295,"close":1.0295},{"date":"1991-09-19","open":1.032,"high":1.032,"low":1.032,"close":1.032},{"date":"1991-09-20","open":1.054,"high":1.054,"low":1.054,"close":1.054},{"date":"1991-09-23","open":1.051,"high":1.051,"low":1.051,"close":1.051},{"date":"1991-09-24","open":1.0435,"high":1.0435,"low":1.0435,"close":1.0435},{"date":"1991-09-25","open":1.0665,"high":1.0665,"low":1.0665,"close":1.0665},{"date":"1991-09-26","open":1.063,"high":1.063,"low":1.063,"close":1.063},{"date":"1991-09-27","open":1.066,"high":1.066,"low":1.066,"close":1.066},{"date":"1991-09-30","open":1.048,"high":1.048,"low":1.048,"close":1.048},{"date":"1991-10-01","open":1.05,"high":1.05,"low":1.05,"close":1.05},{"date":"1991-10-02","open":1.0445,"high":1.0445,"low":1.0445,"close":1.0445},{"date":"1991-10-03","open":1.0515,"high":1.0515,"low":1.0515,"close":1.0515},{"date":"1991-10-04","open":1.051,"high":1.051,"low":1.051,"close":1.051},{"date":"1991-10-07","open":1.0355,"high":1.0355,"low":1.0355,"close":1.0355},{"date":"1991-10-08","open":1.06,"high":1.06,"low":1.06,"close":1.06},{"date":"1991-10-09","open":1.0645,"high":1.0645,"low":1.0645,"close":1.0645},{"date":"1991-10-10","open":1.0485,"high":1.0485,"low":1.0485,"close":1.0485},{"date":"1991-10-11","open":1.0555,"high":1.0555,"low":1.0555,"close":1.0555},{"date":"1991-10-14","open":1.042,"high":1.042,"low":1.042,"close":1.042},{"date":"1991-10-15","open":1.041,"high":1.041,"low":1.041,"close":1.041},{"date":"1991-10-16","open":1.0465,"high":1.0465,"low":1.0465,"close":1.0465},{"date":"1991-10-17","open":1.0595,"high":1.0595,"low":1.0595,"close":1.0595},{"date":"1991-10-18","open":1.0495,"high":1.0495,"low":1.0495,"close":1.0495},{"date":"1991-10-21","open":1.048,"high":1.048,"low":1.048,"close":1.048},{"date":"1991-10-22","open":1.049,"high":1.049,"low":1.049,"close":1.049},{"date":"1991-10-23","open":1.0535,"high":1.0535,"low":1.0535,"close":1.0535},{"date":"1991-10-24","open":1.0525,"high":1.0525,"low":1.0525,"close":1.0525},{"date":"1991-10-25","open":1.052,"high":1.052,"low":1.052,"close":1.052},{"date":"1991-10-28","open":1.0615,"high":1.0615,"low":1.0615,"close":1.0615},{"date":"1991-10-29","open":1.0785,"high":1.0785,"low":1.0785,"close":1.0785},{"date":"1991-10-30","open":1.0795,"high":1.0795,"low":1.0795,"close":1.0795},{"date":"1991-10-31","open":1.066,"high":1.066,"low":1.066,"close":1.066},{"date":"1991-11-01","open":1.0665,"high":1.0665,"low":1.0665,"close":1.0665},{"date":"1991-11-04","open":1.0715,"high":1.0715,"low":1.0715,"close":1.0715},{"date":"1991-11-05","open":1.0655,"high":1.0655,"low":1.0655,"close":1.0655},{"date":"1991-11-06","open":1.0645,"high":1.0645,"low":1.0645,"close":1.0645},{"date":"1991-11-07","open":1.0585,"high":1.0585,"low":1.0585,"close":1.0585},{"date":"1991-11-08","open":1.054,"high":1.054,"low":1.054,"close":1.054},{"date":"1991-11-11","open":1.04,"high":1.04,"low":1.04,"close":1.04},{"date":"1991-11-12","open":1.046,"high":1.046,"low":1.046,"close":1.046},{"date":"1991-11-13","open":1.0435,"high":1.0435,"low":1.0435,"close":1.0435},{"date":"1991-11-14","open":1.0625,"high":1.0625,"low":1.0625,"close":1.0625},{"date":"1991-11-15","open":1.0625,"high":1.0625,"low":1.0625,"close":1.0625},{"date":"1991-11-18","open":1.051,"high":1.051,"low":1.051,"close":1.051},{"date":"1991-11-19","open":1.0375,"high":1.0375,"low":1.0375,"close":1.0375},{"date":"1991-11-20","open":1.036,"high":1.036,"low":1.036,"close":1.036},{"date":"1991-11-21","open":1.0345,"high":1.0345,"low":1.0345,"close":1.0345},{"date":"1991-11-22","open":1.031,"high":1.031,"low":1.031,"close":1.031},{"date":"1991-11-25","open":1.0435,"high":1.0435,"low":1.0435,"close":1.0435},{"date":"1991-11-26","open":1.0465,"high":1.0465,"low":1.0465,"close":1.0465},{"date":"1991-11-27","open":1.0425,"high":1.0425,"low":1.0425,"close":1.0425},{"date":"1991-11-29","open":1.01,"high":1.01,"low":1.01,"close":1.01},{"date":"1991-12-02","open":1.002,"high":1.002,"low":1.002,"close":1.002},{"date":"1991-12-03","open":1.003,"high":1.003,"low":1.003,"close":1.003},{"date":"1991-12-04","open":0.996,"high":0.996,"low":0.996,"close":0.996},{"date":"1991-12-05","open":0.9845,"high":0.9845,"low":0.9845,"close":0.9845},{"date":"1991-12-06","open":0.985,"high":0.985,"low":0.985,"close":0.985},{"date":"1991-12-09","open":0.981,"high":0.981,"low":0.981,"close":0.981},{"date":"1991-12-10","open":0.966,"high":0.966,"low":0.966,"close":0.966},{"date":"1991-12-11","open":0.974,"high":0.974,"low":0.974,"close":0.974},{"date":"1991-12-12","open":0.973,"high":0.973,"low":0.973,"close":0.973},{"date":"1991-12-13","open":0.9745,"high":0.9745,"low":0.9745,"close":0.9745},{"date":"1991-12-16","open":0.9755,"high":0.9755,"low":0.9755,"close":0.9755},{"date":"1991-12-17","open":0.978,"high":0.978,"low":0.978,"close":0.978},{"date":"1991-12-18","open":0.9795,"high":0.9795,"low":0.9795,"close":0.9795},{"date":"1991-12-19","open":0.9705,"high":0.9705,"low":0.9705,"close":0.9705},{"date":"1991-12-20","open":0.9695,"high":0.9695,"low":0.9695,"close":0.9695},{"date":"1991-12-23","open":0.978,"high":0.978,"low":0.978,"close":0.978},{"date":"1991-12-24","open":0.985,"high":0.985,"low":0.985,"close":0.985},{"date":"1991-12-26","open":0.988,"high":0.988,"low":0.988,"close":0.988},{"date":"1991-12-27","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1991-12-30","open":0.9845,"high":0.9845,"low":0.9845,"close":0.9845},{"date":"1991-12-31","open":0.9755,"high":0.9755,"low":0.9755,"close":0.9755},{"date":"1992-01-02","open":0.957,"high":0.957,"low":0.957,"close":0.957},{"date":"1992-01-03","open":0.9605,"high":0.9605,"low":0.9605,"close":0.9605},{"date":"1992-01-06","open":0.9605,"high":0.9605,"low":0.9605,"close":0.9605},{"date":"1992-01-07","open":0.9515,"high":0.9515,"low":0.9515,"close":0.9515},{"date":"1992-01-08","open":0.9455,"high":0.9455,"low":0.9455,"close":0.9455},{"date":"1992-01-09","open":0.9435,"high":0.9435,"low":0.9435,"close":0.9435},{"date":"1992-01-10","open":0.9505,"high":0.9505,"low":0.9505,"close":0.9505},{"date":"1992-01-13","open":0.948,"high":0.948,"low":0.948,"close":0.948},{"date":"1992-01-14","open":0.947,"high":0.947,"low":0.947,"close":0.947},{"date":"1992-01-15","open":0.9585,"high":0.9585,"low":0.9585,"close":0.9585},{"date":"1992-01-16","open":0.9705,"high":0.9705,"low":0.9705,"close":0.9705},{"date":"1992-01-17","open":0.973,"high":0.973,"low":0.973,"close":0.973},{"date":"1992-01-20","open":0.9715,"high":0.9715,"low":0.9715,"close":0.9715},{"date":"1992-01-21","open":0.9695,"high":0.9695,"low":0.9695,"close":0.9695},{"date":"1992-01-22","open":0.976,"high":0.976,"low":0.976,"close":0.976},{"date":"1992-01-23","open":0.97,"high":0.97,"low":0.97,"close":0.97},{"date":"1992-01-24","open":0.989,"high":0.989,"low":0.989,"close":0.989},{"date":"1992-01-27","open":0.984,"high":0.984,"low":0.984,"close":0.984},{"date":"1992-01-28","open":0.99,"high":0.99,"low":0.99,"close":0.99},{"date":"1992-01-29","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1992-01-30","open":0.99,"high":0.99,"low":0.99,"close":0.99},{"date":"1992-01-31","open":0.986,"high":0.986,"low":0.986,"close":0.986},{"date":"1992-02-03","open":0.976,"high":0.976,"low":0.976,"close":0.976},{"date":"1992-02-04","open":0.9755,"high":0.9755,"low":0.9755,"close":0.9755},{"date":"1992-02-05","open":0.983,"high":0.983,"low":0.983,"close":0.983},{"date":"1992-02-06","open":0.9815,"high":0.9815,"low":0.9815,"close":0.9815},{"date":"1992-02-07","open":0.9845,"high":0.9845,"low":0.9845,"close":0.9845},{"date":"1992-02-10","open":0.9825,"high":0.9825,"low":0.9825,"close":0.9825},{"date":"1992-02-11","open":0.986,"high":0.986,"low":0.986,"close":0.986},{"date":"1992-02-12","open":1.0165,"high":1.0165,"low":1.0165,"close":1.0165},{"date":"1992-02-13","open":1.019,"high":1.019,"low":1.019,"close":1.019},{"date":"1992-02-14","open":1.024,"high":1.024,"low":1.024,"close":1.024},{"date":"1992-02-18","open":1.0225,"high":1.0225,"low":1.0225,"close":1.0225},{"date":"1992-02-19","open":1.0095,"high":1.0095,"low":1.0095,"close":1.0095},{"date":"1992-02-20","open":1.0155,"high":1.0155,"low":1.0155,"close":1.0155},{"date":"1992-02-21","open":1.011,"high":1.011,"low":1.011,"close":1.011},{"date":"1992-02-24","open":1.0215,"high":1.0215,"low":1.0215,"close":1.0215},{"date":"1992-02-25","open":1.02,"high":1.02,"low":1.02,"close":1.02},{"date":"1992-02-26","open":1.0295,"high":1.0295,"low":1.0295,"close":1.0295},{"date":"1992-02-27","open":1.033,"high":1.033,"low":1.033,"close":1.033},{"date":"1992-02-28","open":1.032,"high":1.032,"low":1.032,"close":1.032},{"date":"1992-03-02","open":1.024,"high":1.024,"low":1.024,"close":1.024},{"date":"1992-03-03","open":1.0215,"high":1.0215,"low":1.0215,"close":1.0215},{"date":"1992-03-04","open":1.0245,"high":1.0245,"low":1.0245,"close":1.0245},{"date":"1992-03-05","open":1.0175,"high":1.0175,"low":1.0175,"close":1.0175},{"date":"1992-03-06","open":1.0115,"high":1.0115,"low":1.0115,"close":1.0115},{"date":"1992-03-09","open":1.009,"high":1.009,"low":1.009,"close":1.009},{"date":"1992-03-10","open":1.0205,"high":1.0205,"low":1.0205,"close":1.0205},{"date":"1992-03-11","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1992-03-12","open":1.0085,"high":1.0085,"low":1.0085,"close":1.0085},{"date":"1992-03-13","open":1.011,"high":1.011,"low":1.011,"close":1.011},{"date":"1992-03-16","open":1.009,"high":1.009,"low":1.009,"close":1.009},{"date":"1992-03-17","open":1.019,"high":1.019,"low":1.019,"close":1.019},{"date":"1992-03-18","open":1.0195,"high":1.0195,"low":1.0195,"close":1.0195},{"date":"1992-03-19","open":1.0195,"high":1.0195,"low":1.0195,"close":1.0195},{"date":"1992-03-20","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1992-03-23","open":1.0125,"high":1.0125,"low":1.0125,"close":1.0125},{"date":"1992-03-24","open":1.014,"high":1.014,"low":1.014,"close":1.014},{"date":"1992-03-25","open":1.0105,"high":1.0105,"low":1.0105,"close":1.0105},{"date":"1992-03-26","open":1.013,"high":1.013,"low":1.013,"close":1.013},{"date":"1992-03-27","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1992-03-30","open":1.013,"high":1.013,"low":1.013,"close":1.013},{"date":"1992-03-31","open":1.0165,"high":1.0165,"low":1.0165,"close":1.0165},{"date":"1992-04-01","open":1.027,"high":1.027,"low":1.027,"close":1.027},{"date":"1992-04-02","open":1.035,"high":1.035,"low":1.035,"close":1.035},{"date":"1992-04-03","open":1.0305,"high":1.0305,"low":1.0305,"close":1.0305},{"date":"1992-04-06","open":1.027,"high":1.027,"low":1.027,"close":1.027},{"date":"1992-04-07","open":1.024,"high":1.024,"low":1.024,"close":1.024},{"date":"1992-04-08","open":1.0035,"high":1.0035,"low":1.0035,"close":1.0035},{"date":"1992-04-09","open":1.0075,"high":1.0075,"low":1.0075,"close":1.0075},{"date":"1992-04-10","open":0.999,"high":0.999,"low":0.999,"close":0.999},{"date":"1992-04-13","open":0.9935,"high":0.9935,"low":0.9935,"close":0.9935},{"date":"1992-04-14","open":0.994,"high":0.994,"low":0.994,"close":0.994},{"date":"1992-04-15","open":0.9955,"high":0.9955,"low":0.9955,"close":0.9955},{"date":"1992-04-16","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1992-04-20","open":0.9855,"high":0.9855,"low":0.9855,"close":0.9855},{"date":"1992-04-21","open":0.995,"high":0.995,"low":0.995,"close":0.995},{"date":"1992-04-22","open":0.9955,"high":0.9955,"low":0.9955,"close":0.9955},{"date":"1992-04-23","open":1.001,"high":1.001,"low":1.001,"close":1.001},{"date":"1992-04-24","open":1.0015,"high":1.0015,"low":1.0015,"close":1.0015},{"date":"1992-04-27","open":0.9975,"high":0.9975,"low":0.9975,"close":0.9975},{"date":"1992-04-28","open":1.002,"high":1.002,"low":1.002,"close":1.002},{"date":"1992-04-29","open":1.0005,"high":1.0005,"low":1.0005,"close":1.0005},{"date":"1992-04-30","open":1.0045,"high":1.0045,"low":1.0045,"close":1.0045},{"date":"1992-05-01","open":0.998,"high":0.998,"low":0.998,"close":0.998},{"date":"1992-05-04","open":1.005,"high":1.005,"low":1.005,"close":1.005},{"date":"1992-05-05","open":1.0005,"high":1.0005,"low":1.0005,"close":1.0005},{"date":"1992-05-06","open":1.0045,"high":1.0045,"low":1.0045,"close":1.0045},{"date":"1992-05-07","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1992-05-08","open":1.0125,"high":1.0125,"low":1.0125,"close":1.0125},{"date":"1992-05-11","open":1.014,"high":1.014,"low":1.014,"close":1.014},{"date":"1992-05-12","open":1.011,"high":1.011,"low":1.011,"close":1.011},{"date":"1992-05-13","open":1.007,"high":1.007,"low":1.007,"close":1.007},{"date":"1992-05-14","open":1.0035,"high":1.0035,"low":1.0035,"close":1.0035},{"date":"1992-05-15","open":1.005,"high":1.005,"low":1.005,"close":1.005},{"date":"1992-05-18","open":1.006,"high":1.006,"low":1.006,"close":1.006},{"date":"1992-05-19","open":1.0115,"high":1.0115,"low":1.0115,"close":1.0115},{"date":"1992-05-20","open":1.0095,"high":1.0095,"low":1.0095,"close":1.0095},{"date":"1992-05-21","open":1.011,"high":1.011,"low":1.011,"close":1.011},{"date":"1992-05-22","open":1.0135,"high":1.0135,"low":1.0135,"close":1.0135},{"date":"1992-05-26","open":1.011,"high":1.011,"low":1.011,"close":1.011},{"date":"1992-05-27","open":1.008,"high":1.008,"low":1.008,"close":1.008},{"date":"1992-05-28","open":1.0085,"high":1.0085,"low":1.0085,"close":1.0085},{"date":"1992-05-29","open":1.011,"high":1.011,"low":1.011,"close":1.011},{"date":"1992-06-01","open":1.023,"high":1.023,"low":1.023,"close":1.023},{"date":"1992-06-02","open":1.0235,"high":1.0235,"low":1.0235,"close":1.0235},{"date":"1992-06-03","open":1.021,"high":1.021,"low":1.021,"close":1.021},{"date":"1992-06-04","open":1.044,"high":1.044,"low":1.044,"close":1.044},{"date":"1992-06-05","open":1.042,"high":1.042,"low":1.042,"close":1.042},{"date":"1992-06-08","open":1.0385,"high":1.0385,"low":1.0385,"close":1.0385},{"date":"1992-06-09","open":1.04,"high":1.04,"low":1.04,"close":1.04},{"date":"1992-06-10","open":1.033,"high":1.033,"low":1.033,"close":1.033},{"date":"1992-06-11","open":1.0295,"high":1.0295,"low":1.0295,"close":1.0295},{"date":"1992-06-12","open":1.034,"high":1.034,"low":1.034,"close":1.034},{"date":"1992-06-15","open":1.0345,"high":1.0345,"low":1.0345,"close":1.0345},{"date":"1992-06-16","open":1.0355,"high":1.0355,"low":1.0355,"close":1.0355},{"date":"1992-06-17","open":1.042,"high":1.042,"low":1.042,"close":1.042},{"date":"1992-06-18","open":1.044,"high":1.044,"low":1.044,"close":1.044},{"date":"1992-06-19","open":1.0475,"high":1.0475,"low":1.0475,"close":1.0475},{"date":"1992-06-22","open":1.044,"high":1.044,"low":1.044,"close":1.044},{"date":"1992-06-23","open":1.048,"high":1.048,"low":1.048,"close":1.048},{"date":"1992-06-24","open":1.0685,"high":1.0685,"low":1.0685,"close":1.0685},{"date":"1992-06-25","open":1.077,"high":1.077,"low":1.077,"close":1.077},{"date":"1992-06-26","open":1.0735,"high":1.0735,"low":1.0735,"close":1.0735},{"date":"1992-06-29","open":1.108,"high":1.108,"low":1.108,"close":1.108},{"date":"1992-06-30","open":1.097,"high":1.097,"low":1.097,"close":1.097},{"date":"1992-07-01","open":1.0985,"high":1.0985,"low":1.0985,"close":1.0985},{"date":"1992-07-02","open":1.12,"high":1.12,"low":1.12,"close":1.12},{"date":"1992-07-06","open":1.1165,"high":1.1165,"low":1.1165,"close":1.1165},{"date":"1992-07-07","open":1.133,"high":1.133,"low":1.133,"close":1.133},{"date":"1992-07-08","open":1.1305,"high":1.1305,"low":1.1305,"close":1.1305},{"date":"1992-07-09","open":1.1155,"high":1.1155,"low":1.1155,"close":1.1155},{"date":"1992-07-10","open":1.1345,"high":1.1345,"low":1.1345,"close":1.1345},{"date":"1992-07-13","open":1.1275,"high":1.1275,"low":1.1275,"close":1.1275},{"date":"1992-07-14","open":1.144,"high":1.144,"low":1.144,"close":1.144},{"date":"1992-07-15","open":1.158,"high":1.158,"low":1.158,"close":1.158},{"date":"1992-07-16","open":1.1635,"high":1.1635,"low":1.1635,"close":1.1635},{"date":"1992-07-17","open":1.152,"high":1.152,"low":1.152,"close":1.152},{"date":"1992-07-20","open":1.15,"high":1.15,"low":1.15,"close":1.15},{"date":"1992-07-21","open":1.155,"high":1.155,"low":1.155,"close":1.155},{"date":"1992-07-22","open":1.1515,"high":1.1515,"low":1.1515,"close":1.1515},{"date":"1992-07-23","open":1.155,"high":1.155,"low":1.155,"close":1.155},{"date":"1992-07-24","open":1.153,"high":1.153,"low":1.153,"close":1.153},{"date":"1992-07-27","open":1.1475,"high":1.1475,"low":1.1475,"close":1.1475},{"date":"1992-07-28","open":1.149,"high":1.149,"low":1.149,"close":1.149},{"date":"1992-07-29","open":1.1395,"high":1.1395,"low":1.1395,"close":1.1395},{"date":"1992-07-30","open":1.1335,"high":1.1335,"low":1.1335,"close":1.1335},{"date":"1992-07-31","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1992-08-03","open":1.1205,"high":1.1205,"low":1.1205,"close":1.1205},{"date":"1992-08-04","open":1.126,"high":1.126,"low":1.126,"close":1.126},{"date":"1992-08-05","open":1.1305,"high":1.1305,"low":1.1305,"close":1.1305},{"date":"1992-08-06","open":1.1335,"high":1.1335,"low":1.1335,"close":1.1335},{"date":"1992-08-07","open":1.138,"high":1.138,"low":1.138,"close":1.138},{"date":"1992-08-10","open":1.1265,"high":1.1265,"low":1.1265,"close":1.1265},{"date":"1992-08-11","open":1.1265,"high":1.1265,"low":1.1265,"close":1.1265},{"date":"1992-08-12","open":1.1135,"high":1.1135,"low":1.1135,"close":1.1135},{"date":"1992-08-13","open":1.1165,"high":1.1165,"low":1.1165,"close":1.1165},{"date":"1992-08-14","open":1.113,"high":1.113,"low":1.113,"close":1.113},{"date":"1992-08-17","open":1.154,"high":1.154,"low":1.154,"close":1.154},{"date":"1992-08-18","open":1.149,"high":1.149,"low":1.149,"close":1.149},{"date":"1992-08-19","open":1.1455,"high":1.1455,"low":1.1455,"close":1.1455},{"date":"1992-08-20","open":1.1365,"high":1.1365,"low":1.1365,"close":1.1365},{"date":"1992-08-21","open":1.133,"high":1.133,"low":1.133,"close":1.133},{"date":"1992-08-24","open":1.137,"high":1.137,"low":1.137,"close":1.137},{"date":"1992-08-25","open":1.123,"high":1.123,"low":1.123,"close":1.123},{"date":"1992-08-26","open":1.115,"high":1.115,"low":1.115,"close":1.115},{"date":"1992-08-27","open":1.1145,"high":1.1145,"low":1.1145,"close":1.1145},{"date":"1992-08-28","open":1.112,"high":1.112,"low":1.112,"close":1.112},{"date":"1992-08-31","open":1.1085,"high":1.1085,"low":1.1085,"close":1.1085},{"date":"1992-09-01","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1992-09-02","open":1.1245,"high":1.1245,"low":1.1245,"close":1.1245},{"date":"1992-09-03","open":1.1125,"high":1.1125,"low":1.1125,"close":1.1125},{"date":"1992-09-04","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1992-09-08","open":1.1045,"high":1.1045,"low":1.1045,"close":1.1045},{"date":"1992-09-09","open":1.098,"high":1.098,"low":1.098,"close":1.098},{"date":"1992-09-10","open":1.0695,"high":1.0695,"low":1.0695,"close":1.0695},{"date":"1992-09-11","open":1.07,"high":1.07,"low":1.07,"close":1.07},{"date":"1992-09-14","open":1.0845,"high":1.0845,"low":1.0845,"close":1.0845},{"date":"1992-09-15","open":1.079,"high":1.079,"low":1.079,"close":1.079},{"date":"1992-09-16","open":1.084,"high":1.084,"low":1.084,"close":1.084},{"date":"1992-09-17","open":1.0845,"high":1.0845,"low":1.0845,"close":1.0845},{"date":"1992-09-18","open":1.088,"high":1.088,"low":1.088,"close":1.088},{"date":"1992-09-21","open":1.084,"high":1.084,"low":1.084,"close":1.084},{"date":"1992-09-22","open":1.0705,"high":1.0705,"low":1.0705,"close":1.0705},{"date":"1992-09-23","open":1.067,"high":1.067,"low":1.067,"close":1.067},{"date":"1992-09-24","open":1.0745,"high":1.0745,"low":1.0745,"close":1.0745},{"date":"1992-09-25","open":1.067,"high":1.067,"low":1.067,"close":1.067},{"date":"1992-09-28","open":1.048,"high":1.048,"low":1.048,"close":1.048},{"date":"1992-09-29","open":1.053,"high":1.053,"low":1.053,"close":1.053},{"date":"1992-09-30","open":1.0475,"high":1.0475,"low":1.0475,"close":1.0475},{"date":"1992-10-01","open":1.033,"high":1.033,"low":1.033,"close":1.033},{"date":"1992-10-02","open":1.014,"high":1.014,"low":1.014,"close":1.014},{"date":"1992-10-05","open":1.0145,"high":1.0145,"low":1.0145,"close":1.0145},{"date":"1992-10-06","open":1.0255,"high":1.0255,"low":1.0255,"close":1.0255},{"date":"1992-10-07","open":1.017,"high":1.017,"low":1.017,"close":1.017},{"date":"1992-10-08","open":1.015,"high":1.015,"low":1.015,"close":1.015},{"date":"1992-10-09","open":1.016,"high":1.016,"low":1.016,"close":1.016},{"date":"1992-10-12","open":1.0045,"high":1.0045,"low":1.0045,"close":1.0045},{"date":"1992-10-13","open":1.0005,"high":1.0005,"low":1.0005,"close":1.0005},{"date":"1992-10-14","open":1,"high":1,"low":1,"close":1},{"date":"1992-10-15","open":1.006,"high":1.006,"low":1.006,"close":1.006},{"date":"1992-10-16","open":1,"high":1,"low":1,"close":1},{"date":"1992-10-19","open":0.996,"high":0.996,"low":0.996,"close":0.996},{"date":"1992-10-20","open":1.0045,"high":1.0045,"low":1.0045,"close":1.0045},{"date":"1992-10-21","open":1.0075,"high":1.0075,"low":1.0075,"close":1.0075},{"date":"1992-10-22","open":1.0005,"high":1.0005,"low":1.0005,"close":1.0005},{"date":"1992-10-23","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1992-10-26","open":1.001,"high":1.001,"low":1.001,"close":1.001},{"date":"1992-10-27","open":1.005,"high":1.005,"low":1.005,"close":1.005},{"date":"1992-10-28","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1992-10-29","open":1.0195,"high":1.0195,"low":1.0195,"close":1.0195},{"date":"1992-10-30","open":1.014,"high":1.014,"low":1.014,"close":1.014},{"date":"1992-11-02","open":0.9945,"high":0.9945,"low":0.9945,"close":0.9945},{"date":"1992-11-03","open":0.9965,"high":0.9965,"low":0.9965,"close":0.9965},{"date":"1992-11-04","open":0.9915,"high":0.9915,"low":0.9915,"close":0.9915},{"date":"1992-11-05","open":0.978,"high":0.978,"low":0.978,"close":0.978},{"date":"1992-11-06","open":0.9635,"high":0.9635,"low":0.9635,"close":0.9635},{"date":"1992-11-09","open":0.948,"high":0.948,"low":0.948,"close":0.948},{"date":"1992-11-10","open":0.956,"high":0.956,"low":0.956,"close":0.956},{"date":"1992-11-11","open":0.966,"high":0.966,"low":0.966,"close":0.966},{"date":"1992-11-12","open":0.954,"high":0.954,"low":0.954,"close":0.954},{"date":"1992-11-13","open":0.947,"high":0.947,"low":0.947,"close":0.947},{"date":"1992-11-16","open":0.959,"high":0.959,"low":0.959,"close":0.959},{"date":"1992-11-17","open":0.9565,"high":0.9565,"low":0.9565,"close":0.9565},{"date":"1992-11-18","open":0.9555,"high":0.9555,"low":0.9555,"close":0.9555},{"date":"1992-11-19","open":0.955,"high":0.955,"low":0.955,"close":0.955},{"date":"1992-11-20","open":0.954,"high":0.954,"low":0.954,"close":0.954},{"date":"1992-11-23","open":0.9555,"high":0.9555,"low":0.9555,"close":0.9555},{"date":"1992-11-24","open":0.9555,"high":0.9555,"low":0.9555,"close":0.9555},{"date":"1992-11-25","open":0.9585,"high":0.9585,"low":0.9585,"close":0.9585},{"date":"1992-11-27","open":0.996,"high":0.996,"low":0.996,"close":0.996},{"date":"1992-11-30","open":0.99,"high":0.99,"low":0.99,"close":0.99},{"date":"1992-12-01","open":0.9785,"high":0.9785,"low":0.9785,"close":0.9785},{"date":"1992-12-02","open":0.983,"high":0.983,"low":0.983,"close":0.983},{"date":"1992-12-03","open":0.9775,"high":0.9775,"low":0.9775,"close":0.9775},{"date":"1992-12-04","open":0.9815,"high":0.9815,"low":0.9815,"close":0.9815},{"date":"1992-12-07","open":0.9995,"high":0.9995,"low":0.9995,"close":0.9995},{"date":"1992-12-08","open":0.9945,"high":0.9945,"low":0.9945,"close":0.9945},{"date":"1992-12-09","open":0.9905,"high":0.9905,"low":0.9905,"close":0.9905},{"date":"1992-12-10","open":0.984,"high":0.984,"low":0.984,"close":0.984},{"date":"1992-12-11","open":0.987,"high":0.987,"low":0.987,"close":0.987},{"date":"1992-12-14","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1992-12-15","open":0.9985,"high":0.9985,"low":0.9985,"close":0.9985},{"date":"1992-12-16","open":0.9965,"high":0.9965,"low":0.9965,"close":0.9965},{"date":"1992-12-17","open":0.9955,"high":0.9955,"low":0.9955,"close":0.9955},{"date":"1992-12-18","open":1.0045,"high":1.0045,"low":1.0045,"close":1.0045},{"date":"1992-12-21","open":1.0205,"high":1.0205,"low":1.0205,"close":1.0205},{"date":"1992-12-22","open":1.023,"high":1.023,"low":1.023,"close":1.023},{"date":"1992-12-23","open":1.0115,"high":1.0115,"low":1.0115,"close":1.0115},{"date":"1992-12-24","open":1.024,"high":1.024,"low":1.024,"close":1.024},{"date":"1992-12-28","open":1.02,"high":1.02,"low":1.02,"close":1.02},{"date":"1992-12-29","open":1.027,"high":1.027,"low":1.027,"close":1.027},{"date":"1992-12-30","open":1.0285,"high":1.0285,"low":1.0285,"close":1.0285},{"date":"1992-12-31","open":1.036,"high":1.036,"low":1.036,"close":1.036},{"date":"1993-01-04","open":1.064,"high":1.064,"low":1.064,"close":1.064},{"date":"1993-01-05","open":1.0605,"high":1.0605,"low":1.0605,"close":1.0605},{"date":"1993-01-06","open":1.0595,"high":1.0595,"low":1.0595,"close":1.0595},{"date":"1993-01-07","open":1.0615,"high":1.0615,"low":1.0615,"close":1.0615},{"date":"1993-01-08","open":1.076,"high":1.076,"low":1.076,"close":1.076},{"date":"1993-01-11","open":1.0405,"high":1.0405,"low":1.0405,"close":1.0405},{"date":"1993-01-12","open":0.9755,"high":0.9755,"low":0.9755,"close":0.9755},{"date":"1993-01-13","open":0.9865,"high":0.9865,"low":0.9865,"close":0.9865},{"date":"1993-01-14","open":0.99,"high":0.99,"low":0.99,"close":0.99},{"date":"1993-01-15","open":0.988,"high":0.988,"low":0.988,"close":0.988},{"date":"1993-01-18","open":0.986,"high":0.986,"low":0.986,"close":0.986},{"date":"1993-01-19","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1993-01-20","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1993-01-21","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1993-01-22","open":0.994,"high":0.994,"low":0.994,"close":0.994},{"date":"1993-01-25","open":0.9955,"high":0.9955,"low":0.9955,"close":0.9955},{"date":"1993-01-26","open":1.0045,"high":1.0045,"low":1.0045,"close":1.0045},{"date":"1993-01-27","open":1.006,"high":1.006,"low":1.006,"close":1.006},{"date":"1993-01-28","open":1.0035,"high":1.0035,"low":1.0035,"close":1.0035},{"date":"1993-01-29","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1993-02-01","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1993-02-02","open":0.992,"high":0.992,"low":0.992,"close":0.992},{"date":"1993-02-03","open":0.9925,"high":0.9925,"low":0.9925,"close":0.9925},{"date":"1993-02-04","open":0.9995,"high":0.9995,"low":0.9995,"close":0.9995},{"date":"1993-02-05","open":0.999,"high":0.999,"low":0.999,"close":0.999},{"date":"1993-02-08","open":1.005,"high":1.005,"low":1.005,"close":1.005},{"date":"1993-02-09","open":0.997,"high":0.997,"low":0.997,"close":0.997},{"date":"1993-02-10","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1993-02-11","open":0.9925,"high":0.9925,"low":0.9925,"close":0.9925},{"date":"1993-02-12","open":0.985,"high":0.985,"low":0.985,"close":0.985},{"date":"1993-02-16","open":0.9875,"high":0.9875,"low":0.9875,"close":0.9875},{"date":"1993-02-17","open":0.9895,"high":0.9895,"low":0.9895,"close":0.9895},{"date":"1993-02-18","open":0.99,"high":0.99,"low":0.99,"close":0.99},{"date":"1993-02-19","open":0.9875,"high":0.9875,"low":0.9875,"close":0.9875},{"date":"1993-02-22","open":0.987,"high":0.987,"low":0.987,"close":0.987},{"date":"1993-02-23","open":0.9765,"high":0.9765,"low":0.9765,"close":0.9765},{"date":"1993-02-24","open":0.9585,"high":0.9585,"low":0.9585,"close":0.9585},{"date":"1993-02-25","open":0.9575,"high":0.9575,"low":0.9575,"close":0.9575},{"date":"1993-02-26","open":0.9595,"high":0.9595,"low":0.9595,"close":0.9595},{"date":"1993-03-01","open":0.944,"high":0.944,"low":0.944,"close":0.944},{"date":"1993-03-02","open":0.948,"high":0.948,"low":0.948,"close":0.948},{"date":"1993-03-03","open":0.955,"high":0.955,"low":0.955,"close":0.955},{"date":"1993-03-04","open":0.9475,"high":0.9475,"low":0.9475,"close":0.9475},{"date":"1993-03-05","open":0.955,"high":0.955,"low":0.955,"close":0.955},{"date":"1993-03-08","open":0.957,"high":0.957,"low":0.957,"close":0.957},{"date":"1993-03-09","open":0.9525,"high":0.9525,"low":0.9525,"close":0.9525},{"date":"1993-03-10","open":0.963,"high":0.963,"low":0.963,"close":0.963},{"date":"1993-03-11","open":0.977,"high":0.977,"low":0.977,"close":0.977},{"date":"1993-03-12","open":0.9865,"high":0.9865,"low":0.9865,"close":0.9865},{"date":"1993-03-15","open":0.967,"high":0.967,"low":0.967,"close":0.967},{"date":"1993-03-16","open":0.971,"high":0.971,"low":0.971,"close":0.971},{"date":"1993-03-17","open":0.965,"high":0.965,"low":0.965,"close":0.965},{"date":"1993-03-18","open":0.9745,"high":0.9745,"low":0.9745,"close":0.9745},{"date":"1993-03-19","open":0.9775,"high":0.9775,"low":0.9775,"close":0.9775},{"date":"1993-03-22","open":0.9775,"high":0.9775,"low":0.9775,"close":0.9775},{"date":"1993-03-23","open":0.977,"high":0.977,"low":0.977,"close":0.977},{"date":"1993-03-24","open":0.97,"high":0.97,"low":0.97,"close":0.97},{"date":"1993-03-25","open":0.9765,"high":0.9765,"low":0.9765,"close":0.9765},{"date":"1993-03-26","open":0.9605,"high":0.9605,"low":0.9605,"close":0.9605},{"date":"1993-03-29","open":0.959,"high":0.959,"low":0.959,"close":0.959},{"date":"1993-03-30","open":0.962,"high":0.962,"low":0.962,"close":0.962},{"date":"1993-03-31","open":0.962,"high":0.962,"low":0.962,"close":0.962},{"date":"1993-04-01","open":0.963,"high":0.963,"low":0.963,"close":0.963},{"date":"1993-04-02","open":0.9525,"high":0.9525,"low":0.9525,"close":0.9525},{"date":"1993-04-05","open":0.9455,"high":0.9455,"low":0.9455,"close":0.9455},{"date":"1993-04-06","open":0.925,"high":0.925,"low":0.925,"close":0.925},{"date":"1993-04-07","open":0.883,"high":0.883,"low":0.883,"close":0.883},{"date":"1993-04-08","open":0.8935,"high":0.8935,"low":0.8935,"close":0.8935},{"date":"1993-04-12","open":0.903,"high":0.903,"low":0.903,"close":0.903},{"date":"1993-04-13","open":0.905,"high":0.905,"low":0.905,"close":0.905},{"date":"1993-04-14","open":0.886,"high":0.886,"low":0.886,"close":0.886},{"date":"1993-04-15","open":0.874,"high":0.874,"low":0.874,"close":0.874},{"date":"1993-04-16","open":0.839,"high":0.839,"low":0.839,"close":0.839},{"date":"1993-04-19","open":0.8435,"high":0.8435,"low":0.8435,"close":0.8435},{"date":"1993-04-20","open":0.8165,"high":0.8165,"low":0.8165,"close":0.8165},{"date":"1993-04-21","open":0.828,"high":0.828,"low":0.828,"close":0.828},{"date":"1993-04-22","open":0.834,"high":0.834,"low":0.834,"close":0.834},{"date":"1993-04-23","open":0.85,"high":0.85,"low":0.85,"close":0.85},{"date":"1993-04-26","open":0.8495,"high":0.8495,"low":0.8495,"close":0.8495},{"date":"1993-04-27","open":0.8475,"high":0.8475,"low":0.8475,"close":0.8475},{"date":"1993-04-28","open":0.8325,"high":0.8325,"low":0.8325,"close":0.8325},{"date":"1993-04-29","open":0.8335,"high":0.8335,"low":0.8335,"close":0.8335},{"date":"1993-04-30","open":0.845,"high":0.845,"low":0.845,"close":0.845},{"date":"1993-05-03","open":0.834,"high":0.834,"low":0.834,"close":0.834},{"date":"1993-05-04","open":0.817,"high":0.817,"low":0.817,"close":0.817},{"date":"1993-05-05","open":0.8155,"high":0.8155,"low":0.8155,"close":0.8155},{"date":"1993-05-06","open":0.7815,"high":0.7815,"low":0.7815,"close":0.7815},{"date":"1993-05-07","open":0.7755,"high":0.7755,"low":0.7755,"close":0.7755},{"date":"1993-05-10","open":0.7825,"high":0.7825,"low":0.7825,"close":0.7825},{"date":"1993-05-11","open":0.796,"high":0.796,"low":0.796,"close":0.796},{"date":"1993-05-12","open":0.8225,"high":0.8225,"low":0.8225,"close":0.8225},{"date":"1993-05-13","open":0.832,"high":0.832,"low":0.832,"close":0.832},{"date":"1993-05-14","open":0.7965,"high":0.7965,"low":0.7965,"close":0.7965},{"date":"1993-05-17","open":0.7945,"high":0.7945,"low":0.7945,"close":0.7945},{"date":"1993-05-18","open":0.804,"high":0.804,"low":0.804,"close":0.804},{"date":"1993-05-19","open":0.808,"high":0.808,"low":0.808,"close":0.808},{"date":"1993-05-20","open":0.8255,"high":0.8255,"low":0.8255,"close":0.8255},{"date":"1993-05-21","open":0.8225,"high":0.8225,"low":0.8225,"close":0.8225},{"date":"1993-05-24","open":0.8165,"high":0.8165,"low":0.8165,"close":0.8165},{"date":"1993-05-25","open":0.8235,"high":0.8235,"low":0.8235,"close":0.8235},{"date":"1993-05-26","open":0.822,"high":0.822,"low":0.822,"close":0.822},{"date":"1993-05-27","open":0.7955,"high":0.7955,"low":0.7955,"close":0.7955},{"date":"1993-05-28","open":0.7985,"high":0.7985,"low":0.7985,"close":0.7985},{"date":"1993-06-01","open":0.804,"high":0.804,"low":0.804,"close":0.804},{"date":"1993-06-02","open":0.814,"high":0.814,"low":0.814,"close":0.814},{"date":"1993-06-03","open":0.843,"high":0.843,"low":0.843,"close":0.843},{"date":"1993-06-04","open":0.8145,"high":0.8145,"low":0.8145,"close":0.8145},{"date":"1993-06-07","open":0.8175,"high":0.8175,"low":0.8175,"close":0.8175},{"date":"1993-06-08","open":0.817,"high":0.817,"low":0.817,"close":0.817},{"date":"1993-06-09","open":0.831,"high":0.831,"low":0.831,"close":0.831},{"date":"1993-06-10","open":0.8215,"high":0.8215,"low":0.8215,"close":0.8215},{"date":"1993-06-11","open":0.827,"high":0.827,"low":0.827,"close":0.827},{"date":"1993-06-14","open":0.827,"high":0.827,"low":0.827,"close":0.827},{"date":"1993-06-15","open":0.8255,"high":0.8255,"low":0.8255,"close":0.8255},{"date":"1993-06-16","open":0.8315,"high":0.8315,"low":0.8315,"close":0.8315},{"date":"1993-06-17","open":0.8335,"high":0.8335,"low":0.8335,"close":0.8335},{"date":"1993-06-18","open":0.8405,"high":0.8405,"low":0.8405,"close":0.8405},{"date":"1993-06-21","open":0.844,"high":0.844,"low":0.844,"close":0.844},{"date":"1993-06-22","open":0.8365,"high":0.8365,"low":0.8365,"close":0.8365},{"date":"1993-06-23","open":0.8375,"high":0.8375,"low":0.8375,"close":0.8375},{"date":"1993-06-24","open":0.84,"high":0.84,"low":0.84,"close":0.84},{"date":"1993-06-25","open":0.84,"high":0.84,"low":0.84,"close":0.84},{"date":"1993-06-28","open":0.8375,"high":0.8375,"low":0.8375,"close":0.8375},{"date":"1993-06-29","open":0.859,"high":0.859,"low":0.859,"close":0.859},{"date":"1993-06-30","open":0.865,"high":0.865,"low":0.865,"close":0.865},{"date":"1993-07-01","open":0.871,"high":0.871,"low":0.871,"close":0.871},{"date":"1993-07-02","open":0.8775,"high":0.8775,"low":0.8775,"close":0.8775},{"date":"1993-07-06","open":0.8735,"high":0.8735,"low":0.8735,"close":0.8735},{"date":"1993-07-07","open":0.8865,"high":0.8865,"low":0.8865,"close":0.8865},{"date":"1993-07-08","open":0.8965,"high":0.8965,"low":0.8965,"close":0.8965},{"date":"1993-07-09","open":0.879,"high":0.879,"low":0.879,"close":0.879},{"date":"1993-07-12","open":0.862,"high":0.862,"low":0.862,"close":0.862},{"date":"1993-07-13","open":0.8515,"high":0.8515,"low":0.8515,"close":0.8515},{"date":"1993-07-14","open":0.8565,"high":0.8565,"low":0.8565,"close":0.8565},{"date":"1993-07-15","open":0.842,"high":0.842,"low":0.842,"close":0.842},{"date":"1993-07-16","open":0.8535,"high":0.8535,"low":0.8535,"close":0.8535},{"date":"1993-07-19","open":0.8515,"high":0.8515,"low":0.8515,"close":0.8515},{"date":"1993-07-20","open":0.849,"high":0.849,"low":0.849,"close":0.849},{"date":"1993-07-21","open":0.842,"high":0.842,"low":0.842,"close":0.842},{"date":"1993-07-22","open":0.8455,"high":0.8455,"low":0.8455,"close":0.8455},{"date":"1993-07-23","open":0.8565,"high":0.8565,"low":0.8565,"close":0.8565},{"date":"1993-07-26","open":0.856,"high":0.856,"low":0.856,"close":0.856},{"date":"1993-07-27","open":0.869,"high":0.869,"low":0.869,"close":0.869},{"date":"1993-07-28","open":0.874,"high":0.874,"low":0.874,"close":0.874},{"date":"1993-07-29","open":0.8765,"high":0.8765,"low":0.8765,"close":0.8765},{"date":"1993-07-30","open":0.883,"high":0.883,"low":0.883,"close":0.883},{"date":"1993-08-02","open":0.875,"high":0.875,"low":0.875,"close":0.875},{"date":"1993-08-03","open":0.8635,"high":0.8635,"low":0.8635,"close":0.8635},{"date":"1993-08-04","open":0.872,"high":0.872,"low":0.872,"close":0.872},{"date":"1993-08-05","open":0.865,"high":0.865,"low":0.865,"close":0.865},{"date":"1993-08-06","open":0.857,"high":0.857,"low":0.857,"close":0.857},{"date":"1993-08-09","open":0.836,"high":0.836,"low":0.836,"close":0.836},{"date":"1993-08-10","open":0.8335,"high":0.8335,"low":0.8335,"close":0.8335},{"date":"1993-08-11","open":0.837,"high":0.837,"low":0.837,"close":0.837},{"date":"1993-08-12","open":0.8445,"high":0.8445,"low":0.8445,"close":0.8445},{"date":"1993-08-13","open":0.8385,"high":0.8385,"low":0.8385,"close":0.8385},{"date":"1993-08-16","open":0.8445,"high":0.8445,"low":0.8445,"close":0.8445},{"date":"1993-08-17","open":0.8435,"high":0.8435,"low":0.8435,"close":0.8435},{"date":"1993-08-18","open":0.8355,"high":0.8355,"low":0.8355,"close":0.8355},{"date":"1993-08-19","open":0.8415,"high":0.8415,"low":0.8415,"close":0.8415},{"date":"1993-08-20","open":0.8495,"high":0.8495,"low":0.8495,"close":0.8495},{"date":"1993-08-23","open":0.862,"high":0.862,"low":0.862,"close":0.862},{"date":"1993-08-24","open":0.864,"high":0.864,"low":0.864,"close":0.864},{"date":"1993-08-25","open":0.8505,"high":0.8505,"low":0.8505,"close":0.8505},{"date":"1993-08-26","open":0.849,"high":0.849,"low":0.849,"close":0.849},{"date":"1993-08-27","open":0.856,"high":0.856,"low":0.856,"close":0.856},{"date":"1993-08-30","open":0.859,"high":0.859,"low":0.859,"close":0.859},{"date":"1993-08-31","open":0.86,"high":0.86,"low":0.86,"close":0.86},{"date":"1993-09-01","open":0.8385,"high":0.8385,"low":0.8385,"close":0.8385},{"date":"1993-09-02","open":0.8675,"high":0.8675,"low":0.8675,"close":0.8675},{"date":"1993-09-03","open":0.8665,"high":0.8665,"low":0.8665,"close":0.8665},{"date":"1993-09-07","open":0.8585,"high":0.8585,"low":0.8585,"close":0.8585},{"date":"1993-09-08","open":0.85,"high":0.85,"low":0.85,"close":0.85},{"date":"1993-09-09","open":0.828,"high":0.828,"low":0.828,"close":0.828},{"date":"1993-09-10","open":0.83,"high":0.83,"low":0.83,"close":0.83},{"date":"1993-09-13","open":0.829,"high":0.829,"low":0.829,"close":0.829},{"date":"1993-09-14","open":0.8285,"high":0.8285,"low":0.8285,"close":0.8285},{"date":"1993-09-15","open":0.8245,"high":0.8245,"low":0.8245,"close":0.8245},{"date":"1993-09-16","open":0.8105,"high":0.8105,"low":0.8105,"close":0.8105},{"date":"1993-09-17","open":0.7865,"high":0.7865,"low":0.7865,"close":0.7865},{"date":"1993-09-20","open":0.7705,"high":0.7705,"low":0.7705,"close":0.7705},{"date":"1993-09-21","open":0.786,"high":0.786,"low":0.786,"close":0.786},{"date":"1993-09-22","open":0.7805,"high":0.7805,"low":0.7805,"close":0.7805},{"date":"1993-09-23","open":0.7755,"high":0.7755,"low":0.7755,"close":0.7755},{"date":"1993-09-24","open":0.787,"high":0.787,"low":0.787,"close":0.787},{"date":"1993-09-27","open":0.783,"high":0.783,"low":0.783,"close":0.783},{"date":"1993-09-28","open":0.763,"high":0.763,"low":0.763,"close":0.763},{"date":"1993-09-29","open":0.7615,"high":0.7615,"low":0.7615,"close":0.7615},{"date":"1993-09-30","open":0.749,"high":0.749,"low":0.749,"close":0.749},{"date":"1993-10-01","open":0.754,"high":0.754,"low":0.754,"close":0.754},{"date":"1993-10-04","open":0.7505,"high":0.7505,"low":0.7505,"close":0.7505},{"date":"1993-10-05","open":0.759,"high":0.759,"low":0.759,"close":0.759},{"date":"1993-10-06","open":0.751,"high":0.751,"low":0.751,"close":0.751},{"date":"1993-10-07","open":0.752,"high":0.752,"low":0.752,"close":0.752},{"date":"1993-10-08","open":0.756,"high":0.756,"low":0.756,"close":0.756},{"date":"1993-10-11","open":0.7675,"high":0.7675,"low":0.7675,"close":0.7675},{"date":"1993-10-12","open":0.752,"high":0.752,"low":0.752,"close":0.752},{"date":"1993-10-13","open":0.769,"high":0.769,"low":0.769,"close":0.769},{"date":"1993-10-14","open":0.754,"high":0.754,"low":0.754,"close":0.754},{"date":"1993-10-15","open":0.753,"high":0.753,"low":0.753,"close":0.753},{"date":"1993-10-18","open":0.7385,"high":0.7385,"low":0.7385,"close":0.7385},{"date":"1993-10-19","open":0.7315,"high":0.7315,"low":0.7315,"close":0.7315},{"date":"1993-10-20","open":0.7315,"high":0.7315,"low":0.7315,"close":0.7315},{"date":"1993-10-21","open":0.7305,"high":0.7305,"low":0.7305,"close":0.7305},{"date":"1993-10-22","open":0.7295,"high":0.7295,"low":0.7295,"close":0.7295},{"date":"1993-10-25","open":0.731,"high":0.731,"low":0.731,"close":0.731},{"date":"1993-10-26","open":0.726,"high":0.726,"low":0.726,"close":0.726},{"date":"1993-10-27","open":0.726,"high":0.726,"low":0.726,"close":0.726},{"date":"1993-10-28","open":0.73,"high":0.73,"low":0.73,"close":0.73},{"date":"1993-10-29","open":0.7315,"high":0.7315,"low":0.7315,"close":0.7315},{"date":"1993-11-01","open":0.729,"high":0.729,"low":0.729,"close":0.729},{"date":"1993-11-02","open":0.7385,"high":0.7385,"low":0.7385,"close":0.7385},{"date":"1993-11-03","open":0.7355,"high":0.7355,"low":0.7355,"close":0.7355},{"date":"1993-11-04","open":0.7445,"high":0.7445,"low":0.7445,"close":0.7445},{"date":"1993-11-05","open":0.748,"high":0.748,"low":0.748,"close":0.748},{"date":"1993-11-08","open":0.751,"high":0.751,"low":0.751,"close":0.751},{"date":"1993-11-09","open":0.7475,"high":0.7475,"low":0.7475,"close":0.7475},{"date":"1993-11-10","open":0.7485,"high":0.7485,"low":0.7485,"close":0.7485},{"date":"1993-11-11","open":0.75,"high":0.75,"low":0.75,"close":0.75},{"date":"1993-11-12","open":0.7475,"high":0.7475,"low":0.7475,"close":0.7475},{"date":"1993-11-15","open":0.741,"high":0.741,"low":0.741,"close":0.741},{"date":"1993-11-16","open":0.7335,"high":0.7335,"low":0.7335,"close":0.7335},{"date":"1993-11-17","open":0.7315,"high":0.7315,"low":0.7315,"close":0.7315},{"date":"1993-11-18","open":0.733,"high":0.733,"low":0.733,"close":0.733},{"date":"1993-11-19","open":0.743,"high":0.743,"low":0.743,"close":0.743},{"date":"1993-11-22","open":0.744,"high":0.744,"low":0.744,"close":0.744},{"date":"1993-11-23","open":0.74,"high":0.74,"low":0.74,"close":0.74},{"date":"1993-11-24","open":0.742,"high":0.742,"low":0.742,"close":0.742},{"date":"1993-11-29","open":0.7455,"high":0.7455,"low":0.7455,"close":0.7455},{"date":"1993-11-30","open":0.75,"high":0.75,"low":0.75,"close":0.75},{"date":"1993-12-01","open":0.7655,"high":0.7655,"low":0.7655,"close":0.7655},{"date":"1993-12-02","open":0.7665,"high":0.7665,"low":0.7665,"close":0.7665},{"date":"1993-12-03","open":0.766,"high":0.766,"low":0.766,"close":0.766},{"date":"1993-12-06","open":0.7745,"high":0.7745,"low":0.7745,"close":0.7745},{"date":"1993-12-07","open":0.7755,"high":0.7755,"low":0.7755,"close":0.7755},{"date":"1993-12-08","open":0.776,"high":0.776,"low":0.776,"close":0.776},{"date":"1993-12-09","open":0.7725,"high":0.7725,"low":0.7725,"close":0.7725},{"date":"1993-12-10","open":0.802,"high":0.802,"low":0.802,"close":0.802},{"date":"1993-12-13","open":0.806,"high":0.806,"low":0.806,"close":0.806},{"date":"1993-12-14","open":0.7945,"high":0.7945,"low":0.7945,"close":0.7945},{"date":"1993-12-15","open":0.792,"high":0.792,"low":0.792,"close":0.792},{"date":"1993-12-16","open":0.794,"high":0.794,"low":0.794,"close":0.794},{"date":"1993-12-17","open":0.804,"high":0.804,"low":0.804,"close":0.804},{"date":"1993-12-20","open":0.813,"high":0.813,"low":0.813,"close":0.813},{"date":"1993-12-21","open":0.82,"high":0.82,"low":0.82,"close":0.82},{"date":"1993-12-22","open":0.8155,"high":0.8155,"low":0.8155,"close":0.8155},{"date":"1993-12-23","open":0.8145,"high":0.8145,"low":0.8145,"close":0.8145},{"date":"1993-12-27","open":0.8195,"high":0.8195,"low":0.8195,"close":0.8195},{"date":"1993-12-28","open":0.8215,"high":0.8215,"low":0.8215,"close":0.8215},{"date":"1993-12-29","open":0.829,"high":0.829,"low":0.829,"close":0.829},{"date":"1993-12-30","open":0.833,"high":0.833,"low":0.833,"close":0.833},{"date":"1994-01-03","open":0.8025,"high":0.8025,"low":0.8025,"close":0.8025},{"date":"1994-01-04","open":0.7985,"high":0.7985,"low":0.7985,"close":0.7985},{"date":"1994-01-05","open":0.801,"high":0.801,"low":0.801,"close":0.801},{"date":"1994-01-06","open":0.7985,"high":0.7985,"low":0.7985,"close":0.7985},{"date":"1994-01-07","open":0.786,"high":0.786,"low":0.786,"close":0.786},{"date":"1994-01-10","open":0.812,"high":0.812,"low":0.812,"close":0.812},{"date":"1994-01-11","open":0.812,"high":0.812,"low":0.812,"close":0.812},{"date":"1994-01-12","open":0.8135,"high":0.8135,"low":0.8135,"close":0.8135},{"date":"1994-01-13","open":0.8295,"high":0.8295,"low":0.8295,"close":0.8295},{"date":"1994-01-14","open":0.845,"high":0.845,"low":0.845,"close":0.845},{"date":"1994-01-17","open":0.85,"high":0.85,"low":0.85,"close":0.85},{"date":"1994-01-18","open":0.867,"high":0.867,"low":0.867,"close":0.867},{"date":"1994-01-19","open":0.867,"high":0.867,"low":0.867,"close":0.867},{"date":"1994-01-20","open":0.866,"high":0.866,"low":0.866,"close":0.866},{"date":"1994-01-21","open":0.8565,"high":0.8565,"low":0.8565,"close":0.8565},{"date":"1994-01-24","open":0.8655,"high":0.8655,"low":0.8655,"close":0.8655},{"date":"1994-01-25","open":0.865,"high":0.865,"low":0.865,"close":0.865},{"date":"1994-01-26","open":0.8685,"high":0.8685,"low":0.8685,"close":0.8685},{"date":"1994-01-27","open":0.868,"high":0.868,"low":0.868,"close":0.868},{"date":"1994-01-28","open":0.857,"high":0.857,"low":0.857,"close":0.857},{"date":"1994-01-31","open":0.868,"high":0.868,"low":0.868,"close":0.868},{"date":"1994-02-01","open":0.896,"high":0.896,"low":0.896,"close":0.896},{"date":"1994-02-02","open":0.903,"high":0.903,"low":0.903,"close":0.903},{"date":"1994-02-03","open":0.899,"high":0.899,"low":0.899,"close":0.899},{"date":"1994-02-04","open":0.89,"high":0.89,"low":0.89,"close":0.89},{"date":"1994-02-07","open":0.893,"high":0.893,"low":0.893,"close":0.893},{"date":"1994-02-08","open":0.8705,"high":0.8705,"low":0.8705,"close":0.8705},{"date":"1994-02-09","open":0.8685,"high":0.8685,"low":0.8685,"close":0.8685},{"date":"1994-02-10","open":0.856,"high":0.856,"low":0.856,"close":0.856},{"date":"1994-02-11","open":0.8415,"high":0.8415,"low":0.8415,"close":0.8415},{"date":"1994-02-14","open":0.85,"high":0.85,"low":0.85,"close":0.85},{"date":"1994-02-15","open":0.8625,"high":0.8625,"low":0.8625,"close":0.8625},{"date":"1994-02-16","open":0.866,"high":0.866,"low":0.866,"close":0.866},{"date":"1994-02-17","open":0.8805,"high":0.8805,"low":0.8805,"close":0.8805},{"date":"1994-02-18","open":0.86,"high":0.86,"low":0.86,"close":0.86},{"date":"1994-02-22","open":0.863,"high":0.863,"low":0.863,"close":0.863},{"date":"1994-02-23","open":0.8595,"high":0.8595,"low":0.8595,"close":0.8595},{"date":"1994-02-24","open":0.8675,"high":0.8675,"low":0.8675,"close":0.8675},{"date":"1994-02-25","open":0.858,"high":0.858,"low":0.858,"close":0.858},{"date":"1994-02-28","open":0.8665,"high":0.8665,"low":0.8665,"close":0.8665},{"date":"1994-03-01","open":0.859,"high":0.859,"low":0.859,"close":0.859},{"date":"1994-03-02","open":0.8725,"high":0.8725,"low":0.8725,"close":0.8725},{"date":"1994-03-03","open":0.8755,"high":0.8755,"low":0.8755,"close":0.8755},{"date":"1994-03-04","open":0.8955,"high":0.8955,"low":0.8955,"close":0.8955},{"date":"1994-03-07","open":0.885,"high":0.885,"low":0.885,"close":0.885},{"date":"1994-03-08","open":0.8875,"high":0.8875,"low":0.8875,"close":0.8875},{"date":"1994-03-09","open":0.8845,"high":0.8845,"low":0.8845,"close":0.8845},{"date":"1994-03-10","open":0.8895,"high":0.8895,"low":0.8895,"close":0.8895},{"date":"1994-03-11","open":0.9085,"high":0.9085,"low":0.9085,"close":0.9085},{"date":"1994-03-14","open":0.909,"high":0.909,"low":0.909,"close":0.909},{"date":"1994-03-15","open":0.9205,"high":0.9205,"low":0.9205,"close":0.9205},{"date":"1994-03-16","open":0.9315,"high":0.9315,"low":0.9315,"close":0.9315},{"date":"1994-03-17","open":0.918,"high":0.918,"low":0.918,"close":0.918},{"date":"1994-03-18","open":0.922,"high":0.922,"low":0.922,"close":0.922},{"date":"1994-03-21","open":0.907,"high":0.907,"low":0.907,"close":0.907},{"date":"1994-03-22","open":0.9095,"high":0.9095,"low":0.9095,"close":0.9095},{"date":"1994-03-23","open":0.909,"high":0.909,"low":0.909,"close":0.909},{"date":"1994-03-24","open":0.898,"high":0.898,"low":0.898,"close":0.898},{"date":"1994-03-25","open":0.913,"high":0.913,"low":0.913,"close":0.913},{"date":"1994-03-28","open":0.9065,"high":0.9065,"low":0.9065,"close":0.9065},{"date":"1994-03-29","open":0.8935,"high":0.8935,"low":0.8935,"close":0.8935},{"date":"1994-03-30","open":0.8645,"high":0.8645,"low":0.8645,"close":0.8645},{"date":"1994-03-31","open":0.8675,"high":0.8675,"low":0.8675,"close":0.8675},{"date":"1994-04-04","open":0.878,"high":0.878,"low":0.878,"close":0.878},{"date":"1994-04-05","open":0.87,"high":0.87,"low":0.87,"close":0.87},{"date":"1994-04-06","open":0.857,"high":0.857,"low":0.857,"close":0.857},{"date":"1994-04-07","open":0.868,"high":0.868,"low":0.868,"close":0.868},{"date":"1994-04-08","open":0.866,"high":0.866,"low":0.866,"close":0.866},{"date":"1994-04-11","open":0.8735,"high":0.8735,"low":0.8735,"close":0.8735},{"date":"1994-04-12","open":0.8735,"high":0.8735,"low":0.8735,"close":0.8735},{"date":"1994-04-13","open":0.8715,"high":0.8715,"low":0.8715,"close":0.8715},{"date":"1994-04-14","open":0.8685,"high":0.8685,"low":0.8685,"close":0.8685},{"date":"1994-04-15","open":0.8715,"high":0.8715,"low":0.8715,"close":0.8715},{"date":"1994-04-18","open":0.8705,"high":0.8705,"low":0.8705,"close":0.8705},{"date":"1994-04-19","open":0.875,"high":0.875,"low":0.875,"close":0.875},{"date":"1994-04-20","open":0.8685,"high":0.8685,"low":0.8685,"close":0.8685},{"date":"1994-04-21","open":0.887,"high":0.887,"low":0.887,"close":0.887},{"date":"1994-04-22","open":0.8945,"high":0.8945,"low":0.8945,"close":0.8945},{"date":"1994-04-25","open":0.8915,"high":0.8915,"low":0.8915,"close":0.8915},{"date":"1994-04-26","open":0.8885,"high":0.8885,"low":0.8885,"close":0.8885},{"date":"1994-04-28","open":0.914,"high":0.914,"low":0.914,"close":0.914},{"date":"1994-04-29","open":0.915,"high":0.915,"low":0.915,"close":0.915},{"date":"1994-05-02","open":0.9305,"high":0.9305,"low":0.9305,"close":0.9305},{"date":"1994-05-03","open":0.933,"high":0.933,"low":0.933,"close":0.933},{"date":"1994-05-04","open":0.925,"high":0.925,"low":0.925,"close":0.925},{"date":"1994-05-05","open":0.9265,"high":0.9265,"low":0.9265,"close":0.9265},{"date":"1994-05-06","open":0.9545,"high":0.9545,"low":0.9545,"close":0.9545},{"date":"1994-05-09","open":0.9755,"high":0.9755,"low":0.9755,"close":0.9755},{"date":"1994-05-10","open":0.96,"high":0.96,"low":0.96,"close":0.96},{"date":"1994-05-11","open":0.98,"high":0.98,"low":0.98,"close":0.98},{"date":"1994-05-12","open":0.981,"high":0.981,"low":0.981,"close":0.981},{"date":"1994-05-13","open":1.018,"high":1.018,"low":1.018,"close":1.018},{"date":"1994-05-16","open":1.02,"high":1.02,"low":1.02,"close":1.02},{"date":"1994-05-17","open":1.0405,"high":1.0405,"low":1.0405,"close":1.0405},{"date":"1994-05-18","open":1.0515,"high":1.0515,"low":1.0515,"close":1.0515},{"date":"1994-05-19","open":1.0435,"high":1.0435,"low":1.0435,"close":1.0435},{"date":"1994-05-20","open":1.0245,"high":1.0245,"low":1.0245,"close":1.0245},{"date":"1994-05-23","open":1.0635,"high":1.0635,"low":1.0635,"close":1.0635},{"date":"1994-05-24","open":1.0555,"high":1.0555,"low":1.0555,"close":1.0555},{"date":"1994-05-25","open":1.033,"high":1.033,"low":1.033,"close":1.033},{"date":"1994-05-26","open":1.02,"high":1.02,"low":1.02,"close":1.02},{"date":"1994-05-27","open":1.0305,"high":1.0305,"low":1.0305,"close":1.0305},{"date":"1994-05-31","open":1.0375,"high":1.0375,"low":1.0375,"close":1.0375},{"date":"1994-06-01","open":1.01,"high":1.01,"low":1.01,"close":1.01},{"date":"1994-06-02","open":1.019,"high":1.019,"low":1.019,"close":1.019},{"date":"1994-06-03","open":1.031,"high":1.031,"low":1.031,"close":1.031},{"date":"1994-06-06","open":1.0195,"high":1.0195,"low":1.0195,"close":1.0195},{"date":"1994-06-07","open":1.068,"high":1.068,"low":1.068,"close":1.068},{"date":"1994-06-08","open":1.0855,"high":1.0855,"low":1.0855,"close":1.0855},{"date":"1994-06-09","open":1.0945,"high":1.0945,"low":1.0945,"close":1.0945},{"date":"1994-06-10","open":1.093,"high":1.093,"low":1.093,"close":1.093},{"date":"1994-06-13","open":1.116,"high":1.116,"low":1.116,"close":1.116},{"date":"1994-06-14","open":1.0995,"high":1.0995,"low":1.0995,"close":1.0995},{"date":"1994-06-15","open":1.103,"high":1.103,"low":1.103,"close":1.103},{"date":"1994-06-16","open":1.113,"high":1.113,"low":1.113,"close":1.113},{"date":"1994-06-17","open":1.136,"high":1.136,"low":1.136,"close":1.136},{"date":"1994-06-20","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1994-06-21","open":1.1175,"high":1.1175,"low":1.1175,"close":1.1175},{"date":"1994-06-22","open":1.132,"high":1.132,"low":1.132,"close":1.132},{"date":"1994-06-23","open":1.1305,"high":1.1305,"low":1.1305,"close":1.1305},{"date":"1994-06-24","open":1.1175,"high":1.1175,"low":1.1175,"close":1.1175},{"date":"1994-06-27","open":1.1035,"high":1.1035,"low":1.1035,"close":1.1035},{"date":"1994-06-28","open":1.0585,"high":1.0585,"low":1.0585,"close":1.0585},{"date":"1994-06-29","open":1.071,"high":1.071,"low":1.071,"close":1.071},{"date":"1994-06-30","open":1.0825,"high":1.0825,"low":1.0825,"close":1.0825},{"date":"1994-07-01","open":1.1115,"high":1.1115,"low":1.1115,"close":1.1115},{"date":"1994-07-05","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1994-07-06","open":1.1135,"high":1.1135,"low":1.1135,"close":1.1135},{"date":"1994-07-07","open":1.102,"high":1.102,"low":1.102,"close":1.102},{"date":"1994-07-08","open":1.0965,"high":1.0965,"low":1.0965,"close":1.0965},{"date":"1994-07-11","open":1.1025,"high":1.1025,"low":1.1025,"close":1.1025},{"date":"1994-07-12","open":1.106,"high":1.106,"low":1.106,"close":1.106},{"date":"1994-07-13","open":1.109,"high":1.109,"low":1.109,"close":1.109},{"date":"1994-07-14","open":1.1275,"high":1.1275,"low":1.1275,"close":1.1275},{"date":"1994-07-15","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1994-07-18","open":1.1245,"high":1.1245,"low":1.1245,"close":1.1245},{"date":"1994-07-19","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1994-07-20","open":1.1515,"high":1.1515,"low":1.1515,"close":1.1515},{"date":"1994-07-21","open":1.151,"high":1.151,"low":1.151,"close":1.151},{"date":"1994-07-22","open":1.144,"high":1.144,"low":1.144,"close":1.144},{"date":"1994-07-25","open":1.151,"high":1.151,"low":1.151,"close":1.151},{"date":"1994-07-26","open":1.1135,"high":1.1135,"low":1.1135,"close":1.1135},{"date":"1994-07-27","open":1.1115,"high":1.1115,"low":1.1115,"close":1.1115},{"date":"1994-07-28","open":1.103,"high":1.103,"low":1.103,"close":1.103},{"date":"1994-07-29","open":1.114,"high":1.114,"low":1.114,"close":1.114},{"date":"1994-08-01","open":1.0965,"high":1.0965,"low":1.0965,"close":1.0965},{"date":"1994-08-02","open":1.1015,"high":1.1015,"low":1.1015,"close":1.1015},{"date":"1994-08-03","open":1.0665,"high":1.0665,"low":1.0665,"close":1.0665},{"date":"1994-08-04","open":1.074,"high":1.074,"low":1.074,"close":1.074},{"date":"1994-08-05","open":1.0685,"high":1.0685,"low":1.0685,"close":1.0685},{"date":"1994-08-08","open":1.086,"high":1.086,"low":1.086,"close":1.086},{"date":"1994-08-09","open":1.0725,"high":1.0725,"low":1.0725,"close":1.0725},{"date":"1994-08-10","open":1.0895,"high":1.0895,"low":1.0895,"close":1.0895},{"date":"1994-08-11","open":1.0985,"high":1.0985,"low":1.0985,"close":1.0985},{"date":"1994-08-12","open":1.0845,"high":1.0845,"low":1.0845,"close":1.0845},{"date":"1994-08-15","open":1.086,"high":1.086,"low":1.086,"close":1.086},{"date":"1994-08-16","open":1.08,"high":1.08,"low":1.08,"close":1.08},{"date":"1994-08-17","open":1.094,"high":1.094,"low":1.094,"close":1.094},{"date":"1994-08-18","open":1.093,"high":1.093,"low":1.093,"close":1.093},{"date":"1994-08-19","open":1.084,"high":1.084,"low":1.084,"close":1.084},{"date":"1994-08-22","open":1.067,"high":1.067,"low":1.067,"close":1.067},{"date":"1994-08-23","open":1.0755,"high":1.0755,"low":1.0755,"close":1.0755},{"date":"1994-08-24","open":1.0955,"high":1.0955,"low":1.0955,"close":1.0955},{"date":"1994-08-25","open":1.0925,"high":1.0925,"low":1.0925,"close":1.0925},{"date":"1994-08-26","open":1.118,"high":1.118,"low":1.118,"close":1.118},{"date":"1994-08-29","open":1.13,"high":1.13,"low":1.13,"close":1.13},{"date":"1994-08-30","open":1.1345,"high":1.1345,"low":1.1345,"close":1.1345},{"date":"1994-08-31","open":1.1575,"high":1.1575,"low":1.1575,"close":1.1575},{"date":"1994-09-01","open":1.142,"high":1.142,"low":1.142,"close":1.142},{"date":"1994-09-02","open":1.145,"high":1.145,"low":1.145,"close":1.145},{"date":"1994-09-06","open":1.1475,"high":1.1475,"low":1.1475,"close":1.1475},{"date":"1994-09-07","open":1.1475,"high":1.1475,"low":1.1475,"close":1.1475},{"date":"1994-09-08","open":1.146,"high":1.146,"low":1.146,"close":1.146},{"date":"1994-09-09","open":1.1485,"high":1.1485,"low":1.1485,"close":1.1485},{"date":"1994-09-12","open":1.1685,"high":1.1685,"low":1.1685,"close":1.1685},{"date":"1994-09-13","open":1.1535,"high":1.1535,"low":1.1535,"close":1.1535},{"date":"1994-09-14","open":1.158,"high":1.158,"low":1.158,"close":1.158},{"date":"1994-09-15","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1994-09-16","open":1.1725,"high":1.1725,"low":1.1725,"close":1.1725},{"date":"1994-09-19","open":1.174,"high":1.174,"low":1.174,"close":1.174},{"date":"1994-09-20","open":1.172,"high":1.172,"low":1.172,"close":1.172},{"date":"1994-09-21","open":1.17,"high":1.17,"low":1.17,"close":1.17},{"date":"1994-09-22","open":1.175,"high":1.175,"low":1.175,"close":1.175},{"date":"1994-09-23","open":1.1875,"high":1.1875,"low":1.1875,"close":1.1875},{"date":"1994-09-26","open":1.18,"high":1.18,"low":1.18,"close":1.18},{"date":"1994-09-27","open":1.1835,"high":1.1835,"low":1.1835,"close":1.1835},{"date":"1994-09-28","open":1.181,"high":1.181,"low":1.181,"close":1.181},{"date":"1994-09-29","open":1.1615,"high":1.1615,"low":1.1615,"close":1.1615},{"date":"1994-09-30","open":1.1255,"high":1.1255,"low":1.1255,"close":1.1255},{"date":"1994-10-03","open":1.145,"high":1.145,"low":1.145,"close":1.145},{"date":"1994-10-04","open":1.1535,"high":1.1535,"low":1.1535,"close":1.1535},{"date":"1994-10-05","open":1.159,"high":1.159,"low":1.159,"close":1.159},{"date":"1994-10-06","open":1.1635,"high":1.1635,"low":1.1635,"close":1.1635},{"date":"1994-10-07","open":1.1465,"high":1.1465,"low":1.1465,"close":1.1465},{"date":"1994-10-10","open":1.1485,"high":1.1485,"low":1.1485,"close":1.1485},{"date":"1994-10-11","open":1.1435,"high":1.1435,"low":1.1435,"close":1.1435},{"date":"1994-10-12","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1994-10-13","open":1.137,"high":1.137,"low":1.137,"close":1.137},{"date":"1994-10-14","open":1.142,"high":1.142,"low":1.142,"close":1.142},{"date":"1994-10-17","open":1.1375,"high":1.1375,"low":1.1375,"close":1.1375},{"date":"1994-10-18","open":1.146,"high":1.146,"low":1.146,"close":1.146},{"date":"1994-10-19","open":1.186,"high":1.186,"low":1.186,"close":1.186},{"date":"1994-10-20","open":1.176,"high":1.176,"low":1.176,"close":1.176},{"date":"1994-10-21","open":1.1695,"high":1.1695,"low":1.1695,"close":1.1695},{"date":"1994-10-24","open":1.179,"high":1.179,"low":1.179,"close":1.179},{"date":"1994-10-25","open":1.1925,"high":1.1925,"low":1.1925,"close":1.1925},{"date":"1994-10-26","open":1.22,"high":1.22,"low":1.22,"close":1.22},{"date":"1994-10-27","open":1.2335,"high":1.2335,"low":1.2335,"close":1.2335},{"date":"1994-10-28","open":1.2345,"high":1.2345,"low":1.2345,"close":1.2345},{"date":"1994-10-31","open":1.226,"high":1.226,"low":1.226,"close":1.226},{"date":"1994-11-01","open":1.256,"high":1.256,"low":1.256,"close":1.256},{"date":"1994-11-02","open":1.263,"high":1.263,"low":1.263,"close":1.263},{"date":"1994-11-03","open":1.237,"high":1.237,"low":1.237,"close":1.237},{"date":"1994-11-04","open":1.267,"high":1.267,"low":1.267,"close":1.267},{"date":"1994-11-07","open":1.2405,"high":1.2405,"low":1.2405,"close":1.2405},{"date":"1994-11-08","open":1.239,"high":1.239,"low":1.239,"close":1.239},{"date":"1994-11-09","open":1.227,"high":1.227,"low":1.227,"close":1.227},{"date":"1994-11-10","open":1.2335,"high":1.2335,"low":1.2335,"close":1.2335},{"date":"1994-11-11","open":1.2445,"high":1.2445,"low":1.2445,"close":1.2445},{"date":"1994-11-14","open":1.275,"high":1.275,"low":1.275,"close":1.275},{"date":"1994-11-15","open":1.2905,"high":1.2905,"low":1.2905,"close":1.2905},{"date":"1994-11-16","open":1.3435,"high":1.3435,"low":1.3435,"close":1.3435},{"date":"1994-11-17","open":1.3455,"high":1.3455,"low":1.3455,"close":1.3455},{"date":"1994-11-18","open":1.3455,"high":1.3455,"low":1.3455,"close":1.3455},{"date":"1994-11-21","open":1.3635,"high":1.3635,"low":1.3635,"close":1.3635},{"date":"1994-11-22","open":1.3225,"high":1.3225,"low":1.3225,"close":1.3225},{"date":"1994-11-23","open":1.3035,"high":1.3035,"low":1.3035,"close":1.3035},{"date":"1994-11-28","open":1.312,"high":1.312,"low":1.312,"close":1.312},{"date":"1994-11-29","open":1.32,"high":1.32,"low":1.32,"close":1.32},{"date":"1994-11-30","open":1.3225,"high":1.3225,"low":1.3225,"close":1.3225},{"date":"1994-12-01","open":1.3395,"high":1.3395,"low":1.3395,"close":1.3395},{"date":"1994-12-02","open":1.34,"high":1.34,"low":1.34,"close":1.34},{"date":"1994-12-05","open":1.318,"high":1.318,"low":1.318,"close":1.318},{"date":"1994-12-06","open":1.3135,"high":1.3135,"low":1.3135,"close":1.3135},{"date":"1994-12-07","open":1.2995,"high":1.2995,"low":1.2995,"close":1.2995},{"date":"1994-12-08","open":1.336,"high":1.336,"low":1.336,"close":1.336},{"date":"1994-12-09","open":1.328,"high":1.328,"low":1.328,"close":1.328},{"date":"1994-12-12","open":1.3305,"high":1.3305,"low":1.3305,"close":1.3305},{"date":"1994-12-13","open":1.3215,"high":1.3215,"low":1.3215,"close":1.3215},{"date":"1994-12-14","open":1.3425,"high":1.3425,"low":1.3425,"close":1.3425},{"date":"1994-12-15","open":1.3615,"high":1.3615,"low":1.3615,"close":1.3615},{"date":"1994-12-16","open":1.3585,"high":1.3585,"low":1.3585,"close":1.3585},{"date":"1994-12-19","open":1.34,"high":1.34,"low":1.34,"close":1.34},{"date":"1994-12-20","open":1.333,"high":1.333,"low":1.333,"close":1.333},{"date":"1994-12-21","open":1.3525,"high":1.3525,"low":1.3525,"close":1.3525},{"date":"1994-12-22","open":1.3525,"high":1.3525,"low":1.3525,"close":1.3525},{"date":"1994-12-23","open":1.345,"high":1.345,"low":1.345,"close":1.345},{"date":"1994-12-27","open":1.3545,"high":1.3545,"low":1.3545,"close":1.3545},{"date":"1994-12-28","open":1.379,"high":1.379,"low":1.379,"close":1.379},{"date":"1994-12-29","open":1.3805,"high":1.3805,"low":1.3805,"close":1.3805},{"date":"1994-12-30","open":1.386,"high":1.386,"low":1.386,"close":1.386},{"date":"1995-01-03","open":1.337,"high":1.337,"low":1.337,"close":1.337},{"date":"1995-01-04","open":1.327,"high":1.327,"low":1.327,"close":1.327},{"date":"1995-01-05","open":1.348,"high":1.348,"low":1.348,"close":1.348},{"date":"1995-01-06","open":1.363,"high":1.363,"low":1.363,"close":1.363},{"date":"1995-01-09","open":1.3905,"high":1.3905,"low":1.3905,"close":1.3905},{"date":"1995-01-10","open":1.393,"high":1.393,"low":1.393,"close":1.393},{"date":"1995-01-11","open":1.376,"high":1.376,"low":1.376,"close":1.376},{"date":"1995-01-12","open":1.38,"high":1.38,"low":1.38,"close":1.38},{"date":"1995-01-13","open":1.3795,"high":1.3795,"low":1.3795,"close":1.3795},{"date":"1995-01-16","open":1.3565,"high":1.3565,"low":1.3565,"close":1.3565},{"date":"1995-01-17","open":1.3885,"high":1.3885,"low":1.3885,"close":1.3885},{"date":"1995-01-18","open":1.396,"high":1.396,"low":1.396,"close":1.396},{"date":"1995-01-19","open":1.427,"high":1.427,"low":1.427,"close":1.427},{"date":"1995-01-20","open":1.414,"high":1.414,"low":1.414,"close":1.414},{"date":"1995-01-23","open":1.4035,"high":1.4035,"low":1.4035,"close":1.4035},{"date":"1995-01-24","open":1.417,"high":1.417,"low":1.417,"close":1.417},{"date":"1995-01-25","open":1.3835,"high":1.3835,"low":1.3835,"close":1.3835},{"date":"1995-01-26","open":1.3995,"high":1.3995,"low":1.3995,"close":1.3995},{"date":"1995-01-27","open":1.382,"high":1.382,"low":1.382,"close":1.382},{"date":"1995-01-30","open":1.376,"high":1.376,"low":1.376,"close":1.376},{"date":"1995-01-31","open":1.363,"high":1.363,"low":1.363,"close":1.363},{"date":"1995-02-01","open":1.322,"high":1.322,"low":1.322,"close":1.322},{"date":"1995-02-02","open":1.337,"high":1.337,"low":1.337,"close":1.337},{"date":"1995-02-03","open":1.3125,"high":1.3125,"low":1.3125,"close":1.3125},{"date":"1995-02-06","open":1.318,"high":1.318,"low":1.318,"close":1.318},{"date":"1995-02-07","open":1.2945,"high":1.2945,"low":1.2945,"close":1.2945},{"date":"1995-02-08","open":1.301,"high":1.301,"low":1.301,"close":1.301},{"date":"1995-02-09","open":1.3155,"high":1.3155,"low":1.3155,"close":1.3155},{"date":"1995-02-10","open":1.344,"high":1.344,"low":1.344,"close":1.344},{"date":"1995-02-13","open":1.3275,"high":1.3275,"low":1.3275,"close":1.3275},{"date":"1995-02-14","open":1.342,"high":1.342,"low":1.342,"close":1.342},{"date":"1995-02-15","open":1.3345,"high":1.3345,"low":1.3345,"close":1.3345},{"date":"1995-02-16","open":1.346,"high":1.346,"low":1.346,"close":1.346},{"date":"1995-02-17","open":1.3335,"high":1.3335,"low":1.3335,"close":1.3335},{"date":"1995-02-21","open":1.334,"high":1.334,"low":1.334,"close":1.334},{"date":"1995-02-22","open":1.3145,"high":1.3145,"low":1.3145,"close":1.3145},{"date":"1995-02-23","open":1.3235,"high":1.3235,"low":1.3235,"close":1.3235},{"date":"1995-02-24","open":1.3275,"high":1.3275,"low":1.3275,"close":1.3275},{"date":"1995-02-27","open":1.3105,"high":1.3105,"low":1.3105,"close":1.3105},{"date":"1995-02-28","open":1.2855,"high":1.2855,"low":1.2855,"close":1.2855},{"date":"1995-03-01","open":1.31,"high":1.31,"low":1.31,"close":1.31},{"date":"1995-03-02","open":1.3165,"high":1.3165,"low":1.3165,"close":1.3165},{"date":"1995-03-03","open":1.3275,"high":1.3275,"low":1.3275,"close":1.3275},{"date":"1995-03-06","open":1.319,"high":1.319,"low":1.319,"close":1.319},{"date":"1995-03-07","open":1.329,"high":1.329,"low":1.329,"close":1.329},{"date":"1995-03-08","open":1.342,"high":1.342,"low":1.342,"close":1.342},{"date":"1995-03-09","open":1.338,"high":1.338,"low":1.338,"close":1.338},{"date":"1995-03-10","open":1.338,"high":1.338,"low":1.338,"close":1.338},{"date":"1995-03-13","open":1.349,"high":1.349,"low":1.349,"close":1.349},{"date":"1995-03-14","open":1.348,"high":1.348,"low":1.348,"close":1.348},{"date":"1995-03-15","open":1.339,"high":1.339,"low":1.339,"close":1.339},{"date":"1995-03-16","open":1.3445,"high":1.3445,"low":1.3445,"close":1.3445},{"date":"1995-03-17","open":1.3425,"high":1.3425,"low":1.3425,"close":1.3425},{"date":"1995-03-20","open":1.3495,"high":1.3495,"low":1.3495,"close":1.3495},{"date":"1995-03-21","open":1.344,"high":1.344,"low":1.344,"close":1.344},{"date":"1995-03-22","open":1.383,"high":1.383,"low":1.383,"close":1.383},{"date":"1995-03-23","open":1.38,"high":1.38,"low":1.38,"close":1.38},{"date":"1995-03-24","open":1.389,"high":1.389,"low":1.389,"close":1.389},{"date":"1995-03-27","open":1.3875,"high":1.3875,"low":1.3875,"close":1.3875},{"date":"1995-03-28","open":1.378,"high":1.378,"low":1.378,"close":1.378},{"date":"1995-03-29","open":1.373,"high":1.373,"low":1.373,"close":1.373},{"date":"1995-03-30","open":1.3855,"high":1.3855,"low":1.3855,"close":1.3855},{"date":"1995-03-31","open":1.367,"high":1.367,"low":1.367,"close":1.367},{"date":"1995-04-03","open":1.384,"high":1.384,"low":1.384,"close":1.384},{"date":"1995-04-04","open":1.3725,"high":1.3725,"low":1.3725,"close":1.3725},{"date":"1995-04-05","open":1.3725,"high":1.3725,"low":1.3725,"close":1.3725},{"date":"1995-04-06","open":1.3655,"high":1.3655,"low":1.3655,"close":1.3655},{"date":"1995-04-07","open":1.374,"high":1.374,"low":1.374,"close":1.374},{"date":"1995-04-10","open":1.3655,"high":1.3655,"low":1.3655,"close":1.3655},{"date":"1995-04-11","open":1.3615,"high":1.3615,"low":1.3615,"close":1.3615},{"date":"1995-04-12","open":1.3515,"high":1.3515,"low":1.3515,"close":1.3515},{"date":"1995-04-13","open":1.355,"high":1.355,"low":1.355,"close":1.355},{"date":"1995-04-17","open":1.358,"high":1.358,"low":1.358,"close":1.358},{"date":"1995-04-18","open":1.347,"high":1.347,"low":1.347,"close":1.347},{"date":"1995-04-19","open":1.294,"high":1.294,"low":1.294,"close":1.294},{"date":"1995-04-20","open":1.3,"high":1.3,"low":1.3,"close":1.3},{"date":"1995-04-21","open":1.3165,"high":1.3165,"low":1.3165,"close":1.3165},{"date":"1995-04-24","open":1.2825,"high":1.2825,"low":1.2825,"close":1.2825},{"date":"1995-04-25","open":1.261,"high":1.261,"low":1.261,"close":1.261},{"date":"1995-04-26","open":1.2645,"high":1.2645,"low":1.2645,"close":1.2645},{"date":"1995-04-27","open":1.2545,"high":1.2545,"low":1.2545,"close":1.2545},{"date":"1995-04-28","open":1.271,"high":1.271,"low":1.271,"close":1.271},{"date":"1995-05-01","open":1.252,"high":1.252,"low":1.252,"close":1.252},{"date":"1995-05-02","open":1.246,"high":1.246,"low":1.246,"close":1.246},{"date":"1995-05-03","open":1.254,"high":1.254,"low":1.254,"close":1.254},{"date":"1995-05-04","open":1.2245,"high":1.2245,"low":1.2245,"close":1.2245},{"date":"1995-05-05","open":1.226,"high":1.226,"low":1.226,"close":1.226},{"date":"1995-05-08","open":1.231,"high":1.231,"low":1.231,"close":1.231},{"date":"1995-05-09","open":1.2385,"high":1.2385,"low":1.2385,"close":1.2385},{"date":"1995-05-10","open":1.2425,"high":1.2425,"low":1.2425,"close":1.2425},{"date":"1995-05-11","open":1.254,"high":1.254,"low":1.254,"close":1.254},{"date":"1995-05-12","open":1.2495,"high":1.2495,"low":1.2495,"close":1.2495},{"date":"1995-05-15","open":1.2455,"high":1.2455,"low":1.2455,"close":1.2455},{"date":"1995-05-16","open":1.25,"high":1.25,"low":1.25,"close":1.25},{"date":"1995-05-17","open":1.2455,"high":1.2455,"low":1.2455,"close":1.2455},{"date":"1995-05-18","open":1.2495,"high":1.2495,"low":1.2495,"close":1.2495},{"date":"1995-05-19","open":1.251,"high":1.251,"low":1.251,"close":1.251},{"date":"1995-05-22","open":1.2425,"high":1.2425,"low":1.2425,"close":1.2425},{"date":"1995-05-23","open":1.2855,"high":1.2855,"low":1.2855,"close":1.2855},{"date":"1995-05-24","open":1.3095,"high":1.3095,"low":1.3095,"close":1.3095},{"date":"1995-05-25","open":1.299,"high":1.299,"low":1.299,"close":1.299},{"date":"1995-05-26","open":1.311,"high":1.311,"low":1.311,"close":1.311},{"date":"1995-05-30","open":1.305,"high":1.305,"low":1.305,"close":1.305},{"date":"1995-05-31","open":1.31,"high":1.31,"low":1.31,"close":1.31},{"date":"1995-06-01","open":1.335,"high":1.335,"low":1.335,"close":1.335},{"date":"1995-06-02","open":1.3385,"high":1.3385,"low":1.3385,"close":1.3385},{"date":"1995-06-05","open":1.3405,"high":1.3405,"low":1.3405,"close":1.3405},{"date":"1995-06-06","open":1.32,"high":1.32,"low":1.32,"close":1.32},{"date":"1995-06-07","open":1.337,"high":1.337,"low":1.337,"close":1.337},{"date":"1995-06-08","open":1.32,"high":1.32,"low":1.32,"close":1.32},{"date":"1995-06-09","open":1.347,"high":1.347,"low":1.347,"close":1.347},{"date":"1995-06-12","open":1.343,"high":1.343,"low":1.343,"close":1.343},{"date":"1995-06-13","open":1.3285,"high":1.3285,"low":1.3285,"close":1.3285},{"date":"1995-06-14","open":1.3485,"high":1.3485,"low":1.3485,"close":1.3485},{"date":"1995-06-15","open":1.3895,"high":1.3895,"low":1.3895,"close":1.3895},{"date":"1995-06-16","open":1.3985,"high":1.3985,"low":1.3985,"close":1.3985},{"date":"1995-06-19","open":1.395,"high":1.395,"low":1.395,"close":1.395},{"date":"1995-06-20","open":1.402,"high":1.402,"low":1.402,"close":1.402},{"date":"1995-06-21","open":1.408,"high":1.408,"low":1.408,"close":1.408},{"date":"1995-06-22","open":1.4575,"high":1.4575,"low":1.4575,"close":1.4575},{"date":"1995-06-23","open":1.423,"high":1.423,"low":1.423,"close":1.423},{"date":"1995-06-26","open":1.407,"high":1.407,"low":1.407,"close":1.407},{"date":"1995-06-27","open":1.3715,"high":1.3715,"low":1.3715,"close":1.3715},{"date":"1995-06-28","open":1.386,"high":1.386,"low":1.386,"close":1.386},{"date":"1995-06-29","open":1.3715,"high":1.3715,"low":1.3715,"close":1.3715},{"date":"1995-06-30","open":1.367,"high":1.367,"low":1.367,"close":1.367},{"date":"1995-07-05","open":1.3615,"high":1.3615,"low":1.3615,"close":1.3615},{"date":"1995-07-06","open":1.3585,"high":1.3585,"low":1.3585,"close":1.3585},{"date":"1995-07-07","open":1.368,"high":1.368,"low":1.368,"close":1.368},{"date":"1995-07-10","open":1.3725,"high":1.3725,"low":1.3725,"close":1.3725},{"date":"1995-07-11","open":1.391,"high":1.391,"low":1.391,"close":1.391},{"date":"1995-07-12","open":1.4055,"high":1.4055,"low":1.4055,"close":1.4055},{"date":"1995-07-13","open":1.3935,"high":1.3935,"low":1.3935,"close":1.3935},{"date":"1995-07-14","open":1.406,"high":1.406,"low":1.406,"close":1.406},{"date":"1995-07-17","open":1.3875,"high":1.3875,"low":1.3875,"close":1.3875},{"date":"1995-07-18","open":1.386,"high":1.386,"low":1.386,"close":1.386},{"date":"1995-07-19","open":1.3475,"high":1.3475,"low":1.3475,"close":1.3475},{"date":"1995-07-20","open":1.339,"high":1.339,"low":1.339,"close":1.339},{"date":"1995-07-21","open":1.317,"high":1.317,"low":1.317,"close":1.317},{"date":"1995-07-24","open":1.32,"high":1.32,"low":1.32,"close":1.32},{"date":"1995-07-25","open":1.3255,"high":1.3255,"low":1.3255,"close":1.3255},{"date":"1995-07-26","open":1.33,"high":1.33,"low":1.33,"close":1.33},{"date":"1995-07-27","open":1.331,"high":1.331,"low":1.331,"close":1.331},{"date":"1995-07-28","open":1.3445,"high":1.3445,"low":1.3445,"close":1.3445},{"date":"1995-07-31","open":1.353,"high":1.353,"low":1.353,"close":1.353},{"date":"1995-08-01","open":1.347,"high":1.347,"low":1.347,"close":1.347},{"date":"1995-08-02","open":1.397,"high":1.397,"low":1.397,"close":1.397},{"date":"1995-08-03","open":1.392,"high":1.392,"low":1.392,"close":1.392},{"date":"1995-08-04","open":1.3905,"high":1.3905,"low":1.3905,"close":1.3905},{"date":"1995-08-07","open":1.3725,"high":1.3725,"low":1.3725,"close":1.3725},{"date":"1995-08-08","open":1.361,"high":1.361,"low":1.361,"close":1.361},{"date":"1995-08-09","open":1.3685,"high":1.3685,"low":1.3685,"close":1.3685},{"date":"1995-08-10","open":1.364,"high":1.364,"low":1.364,"close":1.364},{"date":"1995-08-11","open":1.3685,"high":1.3685,"low":1.3685,"close":1.3685},{"date":"1995-08-14","open":1.365,"high":1.365,"low":1.365,"close":1.365},{"date":"1995-08-15","open":1.3895,"high":1.3895,"low":1.3895,"close":1.3895},{"date":"1995-08-16","open":1.4175,"high":1.4175,"low":1.4175,"close":1.4175},{"date":"1995-08-17","open":1.413,"high":1.413,"low":1.413,"close":1.413},{"date":"1995-08-18","open":1.4205,"high":1.4205,"low":1.4205,"close":1.4205},{"date":"1995-08-21","open":1.4005,"high":1.4005,"low":1.4005,"close":1.4005},{"date":"1995-08-22","open":1.3985,"high":1.3985,"low":1.3985,"close":1.3985},{"date":"1995-08-23","open":1.387,"high":1.387,"low":1.387,"close":1.387},{"date":"1995-08-24","open":1.3955,"high":1.3955,"low":1.3955,"close":1.3955},{"date":"1995-08-25","open":1.3765,"high":1.3765,"low":1.3765,"close":1.3765},{"date":"1995-08-28","open":1.3685,"high":1.3685,"low":1.3685,"close":1.3685},{"date":"1995-08-29","open":1.346,"high":1.346,"low":1.346,"close":1.346},{"date":"1995-08-30","open":1.3115,"high":1.3115,"low":1.3115,"close":1.3115},{"date":"1995-08-31","open":1.3195,"high":1.3195,"low":1.3195,"close":1.3195},{"date":"1995-09-01","open":1.3205,"high":1.3205,"low":1.3205,"close":1.3205},{"date":"1995-09-05","open":1.315,"high":1.315,"low":1.315,"close":1.315},{"date":"1995-09-06","open":1.325,"high":1.325,"low":1.325,"close":1.325},{"date":"1995-09-07","open":1.3175,"high":1.3175,"low":1.3175,"close":1.3175},{"date":"1995-09-08","open":1.307,"high":1.307,"low":1.307,"close":1.307},{"date":"1995-09-11","open":1.3235,"high":1.3235,"low":1.3235,"close":1.3235},{"date":"1995-09-12","open":1.2915,"high":1.2915,"low":1.2915,"close":1.2915},{"date":"1995-09-13","open":1.279,"high":1.279,"low":1.279,"close":1.279},{"date":"1995-09-14","open":1.277,"high":1.277,"low":1.277,"close":1.277},{"date":"1995-09-15","open":1.2875,"high":1.2875,"low":1.2875,"close":1.2875},{"date":"1995-09-18","open":1.2875,"high":1.2875,"low":1.2875,"close":1.2875},{"date":"1995-09-19","open":1.3055,"high":1.3055,"low":1.3055,"close":1.3055},{"date":"1995-09-20","open":1.3015,"high":1.3015,"low":1.3015,"close":1.3015},{"date":"1995-09-21","open":1.326,"high":1.326,"low":1.326,"close":1.326},{"date":"1995-09-22","open":1.323,"high":1.323,"low":1.323,"close":1.323},{"date":"1995-09-25","open":1.3145,"high":1.3145,"low":1.3145,"close":1.3145},{"date":"1995-09-26","open":1.322,"high":1.322,"low":1.322,"close":1.322},{"date":"1995-09-27","open":1.298,"high":1.298,"low":1.298,"close":1.298},{"date":"1995-09-28","open":1.3135,"high":1.3135,"low":1.3135,"close":1.3135},{"date":"1995-09-29","open":1.3165,"high":1.3165,"low":1.3165,"close":1.3165},{"date":"1995-10-02","open":1.3005,"high":1.3005,"low":1.3005,"close":1.3005},{"date":"1995-10-03","open":1.2945,"high":1.2945,"low":1.2945,"close":1.2945},{"date":"1995-10-04","open":1.3065,"high":1.3065,"low":1.3065,"close":1.3065},{"date":"1995-10-05","open":1.2775,"high":1.2775,"low":1.2775,"close":1.2775},{"date":"1995-10-06","open":1.275,"high":1.275,"low":1.275,"close":1.275},{"date":"1995-10-09","open":1.267,"high":1.267,"low":1.267,"close":1.267},{"date":"1995-10-10","open":1.236,"high":1.236,"low":1.236,"close":1.236},{"date":"1995-10-11","open":1.2505,"high":1.2505,"low":1.2505,"close":1.2505},{"date":"1995-10-12","open":1.27,"high":1.27,"low":1.27,"close":1.27},{"date":"1995-10-13","open":1.266,"high":1.266,"low":1.266,"close":1.266},{"date":"1995-10-16","open":1.2705,"high":1.2705,"low":1.2705,"close":1.2705},{"date":"1995-10-17","open":1.2385,"high":1.2385,"low":1.2385,"close":1.2385},{"date":"1995-10-18","open":1.211,"high":1.211,"low":1.211,"close":1.211},{"date":"1995-10-19","open":1.2485,"high":1.2485,"low":1.2485,"close":1.2485},{"date":"1995-10-20","open":1.2305,"high":1.2305,"low":1.2305,"close":1.2305},{"date":"1995-10-23","open":1.2535,"high":1.2535,"low":1.2535,"close":1.2535},{"date":"1995-10-24","open":1.2395,"high":1.2395,"low":1.2395,"close":1.2395},{"date":"1995-10-25","open":1.244,"high":1.244,"low":1.244,"close":1.244},{"date":"1995-10-26","open":1.25,"high":1.25,"low":1.25,"close":1.25},{"date":"1995-10-27","open":1.237,"high":1.237,"low":1.237,"close":1.237},{"date":"1995-10-30","open":1.2365,"high":1.2365,"low":1.2365,"close":1.2365},{"date":"1995-10-31","open":1.2475,"high":1.2475,"low":1.2475,"close":1.2475},{"date":"1995-11-01","open":1.2885,"high":1.2885,"low":1.2885,"close":1.2885},{"date":"1995-11-02","open":1.325,"high":1.325,"low":1.325,"close":1.325},{"date":"1995-11-03","open":1.3295,"high":1.3295,"low":1.3295,"close":1.3295},{"date":"1995-11-06","open":1.323,"high":1.323,"low":1.323,"close":1.323},{"date":"1995-11-07","open":1.3405,"high":1.3405,"low":1.3405,"close":1.3405},{"date":"1995-11-08","open":1.321,"high":1.321,"low":1.321,"close":1.321},{"date":"1995-11-09","open":1.3355,"high":1.3355,"low":1.3355,"close":1.3355},{"date":"1995-11-10","open":1.3505,"high":1.3505,"low":1.3505,"close":1.3505},{"date":"1995-11-13","open":1.335,"high":1.335,"low":1.335,"close":1.335},{"date":"1995-11-14","open":1.318,"high":1.318,"low":1.318,"close":1.318},{"date":"1995-11-15","open":1.302,"high":1.302,"low":1.302,"close":1.302},{"date":"1995-11-16","open":1.3155,"high":1.3155,"low":1.3155,"close":1.3155},{"date":"1995-11-17","open":1.315,"high":1.315,"low":1.315,"close":1.315},{"date":"1995-11-20","open":1.3315,"high":1.3315,"low":1.3315,"close":1.3315},{"date":"1995-11-21","open":1.3175,"high":1.3175,"low":1.3175,"close":1.3175},{"date":"1995-11-22","open":1.3145,"high":1.3145,"low":1.3145,"close":1.3145},{"date":"1995-11-27","open":1.314,"high":1.314,"low":1.314,"close":1.314},{"date":"1995-11-28","open":1.306,"high":1.306,"low":1.306,"close":1.306},{"date":"1995-11-29","open":1.2415,"high":1.2415,"low":1.2415,"close":1.2415},{"date":"1995-11-30","open":1.236,"high":1.236,"low":1.236,"close":1.236},{"date":"1995-12-01","open":1.23,"high":1.23,"low":1.23,"close":1.23},{"date":"1995-12-04","open":1.229,"high":1.229,"low":1.229,"close":1.229},{"date":"1995-12-05","open":1.2215,"high":1.2215,"low":1.2215,"close":1.2215},{"date":"1995-12-06","open":1.1905,"high":1.1905,"low":1.1905,"close":1.1905},{"date":"1995-12-07","open":1.2165,"high":1.2165,"low":1.2165,"close":1.2165},{"date":"1995-12-08","open":1.208,"high":1.208,"low":1.208,"close":1.208},{"date":"1995-12-11","open":1.2285,"high":1.2285,"low":1.2285,"close":1.2285},{"date":"1995-12-12","open":1.2155,"high":1.2155,"low":1.2155,"close":1.2155},{"date":"1995-12-13","open":1.2365,"high":1.2365,"low":1.2365,"close":1.2365},{"date":"1995-12-14","open":1.2745,"high":1.2745,"low":1.2745,"close":1.2745},{"date":"1995-12-15","open":1.239,"high":1.239,"low":1.239,"close":1.239},{"date":"1995-12-18","open":1.2315,"high":1.2315,"low":1.2315,"close":1.2315},{"date":"1995-12-19","open":1.233,"high":1.233,"low":1.233,"close":1.233},{"date":"1995-12-20","open":1.2405,"high":1.2405,"low":1.2405,"close":1.2405},{"date":"1995-12-21","open":1.236,"high":1.236,"low":1.236,"close":1.236},{"date":"1995-12-22","open":1.2215,"high":1.2215,"low":1.2215,"close":1.2215},{"date":"1995-12-26","open":1.22,"high":1.22,"low":1.22,"close":1.22},{"date":"1995-12-27","open":1.217,"high":1.217,"low":1.217,"close":1.217},{"date":"1995-12-28","open":1.2175,"high":1.2175,"low":1.2175,"close":1.2175},{"date":"1995-12-29","open":1.2055,"high":1.2055,"low":1.2055,"close":1.2055},{"date":"1996-01-02","open":1.181,"high":1.181,"low":1.181,"close":1.181},{"date":"1996-01-03","open":1.169,"high":1.169,"low":1.169,"close":1.169},{"date":"1996-01-04","open":1.147,"high":1.147,"low":1.147,"close":1.147},{"date":"1996-01-05","open":1.1705,"high":1.1705,"low":1.1705,"close":1.1705},{"date":"1996-01-08","open":1.17,"high":1.17,"low":1.17,"close":1.17},{"date":"1996-01-09","open":1.1405,"high":1.1405,"low":1.1405,"close":1.1405},{"date":"1996-01-10","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1996-01-11","open":1.1535,"high":1.1535,"low":1.1535,"close":1.1535},{"date":"1996-01-12","open":1.127,"high":1.127,"low":1.127,"close":1.127},{"date":"1996-01-15","open":1.1165,"high":1.1165,"low":1.1165,"close":1.1165},{"date":"1996-01-16","open":1.1255,"high":1.1255,"low":1.1255,"close":1.1255},{"date":"1996-01-17","open":1.1165,"high":1.1165,"low":1.1165,"close":1.1165},{"date":"1996-01-18","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1996-01-19","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1996-01-22","open":1.1275,"high":1.1275,"low":1.1275,"close":1.1275},{"date":"1996-01-23","open":1.1525,"high":1.1525,"low":1.1525,"close":1.1525},{"date":"1996-01-24","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1996-01-25","open":1.136,"high":1.136,"low":1.136,"close":1.136},{"date":"1996-01-26","open":1.129,"high":1.129,"low":1.129,"close":1.129},{"date":"1996-01-29","open":1.131,"high":1.131,"low":1.131,"close":1.131},{"date":"1996-01-30","open":1.1545,"high":1.1545,"low":1.1545,"close":1.1545},{"date":"1996-01-31","open":1.148,"high":1.148,"low":1.148,"close":1.148},{"date":"1996-02-01","open":1.174,"high":1.174,"low":1.174,"close":1.174},{"date":"1996-02-02","open":1.174,"high":1.174,"low":1.174,"close":1.174},{"date":"1996-02-05","open":1.1645,"high":1.1645,"low":1.1645,"close":1.1645},{"date":"1996-02-06","open":1.1635,"high":1.1635,"low":1.1635,"close":1.1635},{"date":"1996-02-07","open":1.181,"high":1.181,"low":1.181,"close":1.181},{"date":"1996-02-08","open":1.172,"high":1.172,"low":1.172,"close":1.172},{"date":"1996-02-09","open":1.172,"high":1.172,"low":1.172,"close":1.172},{"date":"1996-02-12","open":1.158,"high":1.158,"low":1.158,"close":1.158},{"date":"1996-02-13","open":1.134,"high":1.134,"low":1.134,"close":1.134},{"date":"1996-02-14","open":1.141,"high":1.141,"low":1.141,"close":1.141},{"date":"1996-02-15","open":1.1365,"high":1.1365,"low":1.1365,"close":1.1365},{"date":"1996-02-16","open":1.125,"high":1.125,"low":1.125,"close":1.125},{"date":"1996-02-20","open":1.1375,"high":1.1375,"low":1.1375,"close":1.1375},{"date":"1996-02-21","open":1.1405,"high":1.1405,"low":1.1405,"close":1.1405},{"date":"1996-02-22","open":1.16,"high":1.16,"low":1.16,"close":1.16},{"date":"1996-02-23","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1996-02-26","open":1.1495,"high":1.1495,"low":1.1495,"close":1.1495},{"date":"1996-02-27","open":1.161,"high":1.161,"low":1.161,"close":1.161},{"date":"1996-02-28","open":1.1265,"high":1.1265,"low":1.1265,"close":1.1265},{"date":"1996-02-29","open":1.153,"high":1.153,"low":1.153,"close":1.153},{"date":"1996-03-01","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1996-03-04","open":1.1785,"high":1.1785,"low":1.1785,"close":1.1785},{"date":"1996-03-05","open":1.1645,"high":1.1645,"low":1.1645,"close":1.1645},{"date":"1996-03-06","open":1.1685,"high":1.1685,"low":1.1685,"close":1.1685},{"date":"1996-03-07","open":1.172,"high":1.172,"low":1.172,"close":1.172},{"date":"1996-03-08","open":1.199,"high":1.199,"low":1.199,"close":1.199},{"date":"1996-03-11","open":1.19,"high":1.19,"low":1.19,"close":1.19},{"date":"1996-03-12","open":1.1965,"high":1.1965,"low":1.1965,"close":1.1965},{"date":"1996-03-13","open":1.1885,"high":1.1885,"low":1.1885,"close":1.1885},{"date":"1996-03-14","open":1.172,"high":1.172,"low":1.172,"close":1.172},{"date":"1996-03-15","open":1.1695,"high":1.1695,"low":1.1695,"close":1.1695},{"date":"1996-03-18","open":1.1805,"high":1.1805,"low":1.1805,"close":1.1805},{"date":"1996-03-19","open":1.1685,"high":1.1685,"low":1.1685,"close":1.1685},{"date":"1996-03-20","open":1.171,"high":1.171,"low":1.171,"close":1.171},{"date":"1996-03-21","open":1.169,"high":1.169,"low":1.169,"close":1.169},{"date":"1996-03-22","open":1.1515,"high":1.1515,"low":1.1515,"close":1.1515},{"date":"1996-03-25","open":1.149,"high":1.149,"low":1.149,"close":1.149},{"date":"1996-03-26","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1996-03-27","open":1.156,"high":1.156,"low":1.156,"close":1.156},{"date":"1996-03-28","open":1.1625,"high":1.1625,"low":1.1625,"close":1.1625},{"date":"1996-03-29","open":1.165,"high":1.165,"low":1.165,"close":1.165},{"date":"1996-04-01","open":1.1455,"high":1.1455,"low":1.1455,"close":1.1455},{"date":"1996-04-02","open":1.1355,"high":1.1355,"low":1.1355,"close":1.1355},{"date":"1996-04-03","open":1.1265,"high":1.1265,"low":1.1265,"close":1.1265},{"date":"1996-04-04","open":1.1335,"high":1.1335,"low":1.1335,"close":1.1335},{"date":"1996-04-08","open":1.1335,"high":1.1335,"low":1.1335,"close":1.1335},{"date":"1996-04-09","open":1.1305,"high":1.1305,"low":1.1305,"close":1.1305},{"date":"1996-04-10","open":1.154,"high":1.154,"low":1.154,"close":1.154},{"date":"1996-04-11","open":1.188,"high":1.188,"low":1.188,"close":1.188},{"date":"1996-04-12","open":1.194,"high":1.194,"low":1.194,"close":1.194},{"date":"1996-04-15","open":1.1775,"high":1.1775,"low":1.1775,"close":1.1775},{"date":"1996-04-16","open":1.184,"high":1.184,"low":1.184,"close":1.184},{"date":"1996-04-17","open":1.196,"high":1.196,"low":1.196,"close":1.196},{"date":"1996-04-18","open":1.206,"high":1.206,"low":1.206,"close":1.206},{"date":"1996-04-19","open":1.23,"high":1.23,"low":1.23,"close":1.23},{"date":"1996-04-22","open":1.2275,"high":1.2275,"low":1.2275,"close":1.2275},{"date":"1996-04-23","open":1.217,"high":1.217,"low":1.217,"close":1.217},{"date":"1996-04-24","open":1.2285,"high":1.2285,"low":1.2285,"close":1.2285},{"date":"1996-04-25","open":1.23,"high":1.23,"low":1.23,"close":1.23},{"date":"1996-04-26","open":1.2235,"high":1.2235,"low":1.2235,"close":1.2235},{"date":"1996-04-29","open":1.1985,"high":1.1985,"low":1.1985,"close":1.1985},{"date":"1996-04-30","open":1.1915,"high":1.1915,"low":1.1915,"close":1.1915},{"date":"1996-05-01","open":1.206,"high":1.206,"low":1.206,"close":1.206},{"date":"1996-05-02","open":1.2005,"high":1.2005,"low":1.2005,"close":1.2005},{"date":"1996-05-03","open":1.222,"high":1.222,"low":1.222,"close":1.222},{"date":"1996-05-06","open":1.213,"high":1.213,"low":1.213,"close":1.213},{"date":"1996-05-07","open":1.249,"high":1.249,"low":1.249,"close":1.249},{"date":"1996-05-08","open":1.2545,"high":1.2545,"low":1.2545,"close":1.2545},{"date":"1996-05-09","open":1.2495,"high":1.2495,"low":1.2495,"close":1.2495},{"date":"1996-05-10","open":1.245,"high":1.245,"low":1.245,"close":1.245},{"date":"1996-05-13","open":1.2555,"high":1.2555,"low":1.2555,"close":1.2555},{"date":"1996-05-14","open":1.241,"high":1.241,"low":1.241,"close":1.241},{"date":"1996-05-15","open":1.2365,"high":1.2365,"low":1.2365,"close":1.2365},{"date":"1996-05-16","open":1.2365,"high":1.2365,"low":1.2365,"close":1.2365},{"date":"1996-05-17","open":1.156,"high":1.156,"low":1.156,"close":1.156},{"date":"1996-05-20","open":1.112,"high":1.112,"low":1.112,"close":1.112},{"date":"1996-05-21","open":1.1155,"high":1.1155,"low":1.1155,"close":1.1155},{"date":"1996-05-22","open":1.1355,"high":1.1355,"low":1.1355,"close":1.1355},{"date":"1996-05-23","open":1.1365,"high":1.1365,"low":1.1365,"close":1.1365},{"date":"1996-05-24","open":1.1265,"high":1.1265,"low":1.1265,"close":1.1265},{"date":"1996-05-28","open":1.136,"high":1.136,"low":1.136,"close":1.136},{"date":"1996-05-29","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1996-05-30","open":1.155,"high":1.155,"low":1.155,"close":1.155},{"date":"1996-05-31","open":1.15,"high":1.15,"low":1.15,"close":1.15},{"date":"1996-06-03","open":1.1365,"high":1.1365,"low":1.1365,"close":1.1365},{"date":"1996-06-04","open":1.107,"high":1.107,"low":1.107,"close":1.107},{"date":"1996-06-05","open":1.0205,"high":1.0205,"low":1.0205,"close":1.0205},{"date":"1996-06-06","open":1.0365,"high":1.0365,"low":1.0365,"close":1.0365},{"date":"1996-06-07","open":1.071,"high":1.071,"low":1.071,"close":1.071},{"date":"1996-06-10","open":1.0795,"high":1.0795,"low":1.0795,"close":1.0795},{"date":"1996-06-11","open":1.013,"high":1.013,"low":1.013,"close":1.013},{"date":"1996-06-12","open":1.051,"high":1.051,"low":1.051,"close":1.051},{"date":"1996-06-13","open":1.0415,"high":1.0415,"low":1.0415,"close":1.0415},{"date":"1996-06-14","open":0.9385,"high":0.9385,"low":0.9385,"close":0.9385},{"date":"1996-06-17","open":0.939,"high":0.939,"low":0.939,"close":0.939},{"date":"1996-06-18","open":0.95,"high":0.95,"low":0.95,"close":0.95},{"date":"1996-06-19","open":0.972,"high":0.972,"low":0.972,"close":0.972},{"date":"1996-06-20","open":0.948,"high":0.948,"low":0.948,"close":0.948},{"date":"1996-06-21","open":0.912,"high":0.912,"low":0.912,"close":0.912},{"date":"1996-06-24","open":0.893,"high":0.893,"low":0.893,"close":0.893},{"date":"1996-06-25","open":0.8465,"high":0.8465,"low":0.8465,"close":0.8465},{"date":"1996-06-26","open":0.8805,"high":0.8805,"low":0.8805,"close":0.8805},{"date":"1996-06-27","open":0.895,"high":0.895,"low":0.895,"close":0.895},{"date":"1996-06-28","open":0.904,"high":0.904,"low":0.904,"close":0.904},{"date":"1996-07-01","open":0.8825,"high":0.8825,"low":0.8825,"close":0.8825},{"date":"1996-07-02","open":0.8815,"high":0.8815,"low":0.8815,"close":0.8815},{"date":"1996-07-03","open":0.878,"high":0.878,"low":0.878,"close":0.878},{"date":"1996-07-08","open":0.9055,"high":0.9055,"low":0.9055,"close":0.9055},{"date":"1996-07-09","open":0.908,"high":0.908,"low":0.908,"close":0.908},{"date":"1996-07-10","open":0.897,"high":0.897,"low":0.897,"close":0.897},{"date":"1996-07-11","open":0.873,"high":0.873,"low":0.873,"close":0.873},{"date":"1996-07-12","open":0.884,"high":0.884,"low":0.884,"close":0.884},{"date":"1996-07-15","open":0.8635,"high":0.8635,"low":0.8635,"close":0.8635},{"date":"1996-07-16","open":0.876,"high":0.876,"low":0.876,"close":0.876},{"date":"1996-07-17","open":0.8845,"high":0.8845,"low":0.8845,"close":0.8845},{"date":"1996-07-18","open":0.8805,"high":0.8805,"low":0.8805,"close":0.8805},{"date":"1996-07-19","open":0.882,"high":0.882,"low":0.882,"close":0.882},{"date":"1996-07-22","open":0.894,"high":0.894,"low":0.894,"close":0.894},{"date":"1996-07-23","open":0.9195,"high":0.9195,"low":0.9195,"close":0.9195},{"date":"1996-07-24","open":0.928,"high":0.928,"low":0.928,"close":0.928},{"date":"1996-07-25","open":0.948,"high":0.948,"low":0.948,"close":0.948},{"date":"1996-07-26","open":0.9365,"high":0.9365,"low":0.9365,"close":0.9365},{"date":"1996-07-29","open":0.9215,"high":0.9215,"low":0.9215,"close":0.9215},{"date":"1996-07-30","open":0.922,"high":0.922,"low":0.922,"close":0.922},{"date":"1996-07-31","open":0.932,"high":0.932,"low":0.932,"close":0.932},{"date":"1996-08-01","open":0.9245,"high":0.9245,"low":0.9245,"close":0.9245},{"date":"1996-08-02","open":0.9145,"high":0.9145,"low":0.9145,"close":0.9145},{"date":"1996-08-05","open":0.902,"high":0.902,"low":0.902,"close":0.902},{"date":"1996-08-06","open":0.9195,"high":0.9195,"low":0.9195,"close":0.9195},{"date":"1996-08-07","open":0.925,"high":0.925,"low":0.925,"close":0.925},{"date":"1996-08-08","open":0.915,"high":0.915,"low":0.915,"close":0.915},{"date":"1996-08-09","open":0.921,"high":0.921,"low":0.921,"close":0.921},{"date":"1996-08-12","open":0.912,"high":0.912,"low":0.912,"close":0.912},{"date":"1996-08-13","open":0.913,"high":0.913,"low":0.913,"close":0.913},{"date":"1996-08-14","open":0.93,"high":0.93,"low":0.93,"close":0.93},{"date":"1996-08-15","open":0.9255,"high":0.9255,"low":0.9255,"close":0.9255},{"date":"1996-08-16","open":0.9045,"high":0.9045,"low":0.9045,"close":0.9045},{"date":"1996-08-19","open":0.9325,"high":0.9325,"low":0.9325,"close":0.9325},{"date":"1996-08-20","open":0.909,"high":0.909,"low":0.909,"close":0.909},{"date":"1996-08-21","open":0.914,"high":0.914,"low":0.914,"close":0.914},{"date":"1996-08-22","open":0.9065,"high":0.9065,"low":0.9065,"close":0.9065},{"date":"1996-08-23","open":0.917,"high":0.917,"low":0.917,"close":0.917},{"date":"1996-08-26","open":0.911,"high":0.911,"low":0.911,"close":0.911},{"date":"1996-08-27","open":0.911,"high":0.911,"low":0.911,"close":0.911},{"date":"1996-08-28","open":0.9105,"high":0.9105,"low":0.9105,"close":0.9105},{"date":"1996-08-29","open":0.907,"high":0.907,"low":0.907,"close":0.907},{"date":"1996-08-30","open":0.9525,"high":0.9525,"low":0.9525,"close":0.9525},{"date":"1996-09-03","open":0.9585,"high":0.9585,"low":0.9585,"close":0.9585},{"date":"1996-09-04","open":0.944,"high":0.944,"low":0.944,"close":0.944},{"date":"1996-09-05","open":0.89,"high":0.89,"low":0.89,"close":0.89},{"date":"1996-09-06","open":0.898,"high":0.898,"low":0.898,"close":0.898},{"date":"1996-09-09","open":0.8985,"high":0.8985,"low":0.8985,"close":0.8985},{"date":"1996-09-10","open":0.9,"high":0.9,"low":0.9,"close":0.9},{"date":"1996-09-11","open":0.8715,"high":0.8715,"low":0.8715,"close":0.8715},{"date":"1996-09-12","open":0.859,"high":0.859,"low":0.859,"close":0.859},{"date":"1996-09-13","open":0.8685,"high":0.8685,"low":0.8685,"close":0.8685},{"date":"1996-09-16","open":0.866,"high":0.866,"low":0.866,"close":0.866},{"date":"1996-09-17","open":0.879,"high":0.879,"low":0.879,"close":0.879},{"date":"1996-09-18","open":0.8965,"high":0.8965,"low":0.8965,"close":0.8965},{"date":"1996-09-19","open":0.902,"high":0.902,"low":0.902,"close":0.902},{"date":"1996-09-20","open":0.878,"high":0.878,"low":0.878,"close":0.878},{"date":"1996-09-23","open":0.8765,"high":0.8765,"low":0.8765,"close":0.8765},{"date":"1996-09-24","open":0.8915,"high":0.8915,"low":0.8915,"close":0.8915},{"date":"1996-09-25","open":0.897,"high":0.897,"low":0.897,"close":0.897},{"date":"1996-09-26","open":0.9045,"high":0.9045,"low":0.9045,"close":0.9045},{"date":"1996-09-27","open":0.9125,"high":0.9125,"low":0.9125,"close":0.9125},{"date":"1996-09-30","open":0.901,"high":0.901,"low":0.901,"close":0.901},{"date":"1996-10-01","open":0.8785,"high":0.8785,"low":0.8785,"close":0.8785},{"date":"1996-10-02","open":0.891,"high":0.891,"low":0.891,"close":0.891},{"date":"1996-10-03","open":0.8885,"high":0.8885,"low":0.8885,"close":0.8885},{"date":"1996-10-04","open":0.8915,"high":0.8915,"low":0.8915,"close":0.8915},{"date":"1996-10-07","open":0.8845,"high":0.8845,"low":0.8845,"close":0.8845},{"date":"1996-10-08","open":0.9165,"high":0.9165,"low":0.9165,"close":0.9165},{"date":"1996-10-09","open":0.9035,"high":0.9035,"low":0.9035,"close":0.9035},{"date":"1996-10-10","open":0.9225,"high":0.9225,"low":0.9225,"close":0.9225},{"date":"1996-10-11","open":0.915,"high":0.915,"low":0.915,"close":0.915},{"date":"1996-10-14","open":0.901,"high":0.901,"low":0.901,"close":0.901},{"date":"1996-10-15","open":0.906,"high":0.906,"low":0.906,"close":0.906},{"date":"1996-10-16","open":0.8865,"high":0.8865,"low":0.8865,"close":0.8865},{"date":"1996-10-17","open":0.909,"high":0.909,"low":0.909,"close":0.909},{"date":"1996-10-18","open":0.9155,"high":0.9155,"low":0.9155,"close":0.9155},{"date":"1996-10-21","open":0.93,"high":0.93,"low":0.93,"close":0.93},{"date":"1996-10-22","open":0.9245,"high":0.9245,"low":0.9245,"close":0.9245},{"date":"1996-10-23","open":0.9295,"high":0.9295,"low":0.9295,"close":0.9295},{"date":"1996-10-24","open":0.9495,"high":0.9495,"low":0.9495,"close":0.9495},{"date":"1996-10-25","open":0.9715,"high":0.9715,"low":0.9715,"close":0.9715},{"date":"1996-10-28","open":0.9545,"high":0.9545,"low":0.9545,"close":0.9545},{"date":"1996-10-29","open":0.904,"high":0.904,"low":0.904,"close":0.904},{"date":"1996-10-30","open":0.928,"high":0.928,"low":0.928,"close":0.928},{"date":"1996-10-31","open":0.913,"high":0.913,"low":0.913,"close":0.913},{"date":"1996-11-01","open":0.9265,"high":0.9265,"low":0.9265,"close":0.9265},{"date":"1996-11-04","open":0.9345,"high":0.9345,"low":0.9345,"close":0.9345},{"date":"1996-11-05","open":0.9205,"high":0.9205,"low":0.9205,"close":0.9205},{"date":"1996-11-06","open":0.9265,"high":0.9265,"low":0.9265,"close":0.9265},{"date":"1996-11-07","open":0.9555,"high":0.9555,"low":0.9555,"close":0.9555},{"date":"1996-11-08","open":0.9435,"high":0.9435,"low":0.9435,"close":0.9435},{"date":"1996-11-11","open":0.956,"high":0.956,"low":0.956,"close":0.956},{"date":"1996-11-12","open":0.9795,"high":0.9795,"low":0.9795,"close":0.9795},{"date":"1996-11-13","open":0.979,"high":0.979,"low":0.979,"close":0.979},{"date":"1996-11-14","open":0.9585,"high":0.9585,"low":0.9585,"close":0.9585},{"date":"1996-11-15","open":1.0145,"high":1.0145,"low":1.0145,"close":1.0145},{"date":"1996-11-18","open":1.0565,"high":1.0565,"low":1.0565,"close":1.0565},{"date":"1996-11-19","open":1.0625,"high":1.0625,"low":1.0625,"close":1.0625},{"date":"1996-11-20","open":1.0555,"high":1.0555,"low":1.0555,"close":1.0555},{"date":"1996-11-21","open":1.0585,"high":1.0585,"low":1.0585,"close":1.0585},{"date":"1996-11-22","open":1.0455,"high":1.0455,"low":1.0455,"close":1.0455},{"date":"1996-11-25","open":1.059,"high":1.059,"low":1.059,"close":1.059},{"date":"1996-11-26","open":1.082,"high":1.082,"low":1.082,"close":1.082},{"date":"1996-11-27","open":1.103,"high":1.103,"low":1.103,"close":1.103},{"date":"1996-12-02","open":1.001,"high":1.001,"low":1.001,"close":1.001},{"date":"1996-12-03","open":1.0065,"high":1.0065,"low":1.0065,"close":1.0065},{"date":"1996-12-04","open":1.0175,"high":1.0175,"low":1.0175,"close":1.0175},{"date":"1996-12-05","open":1.0115,"high":1.0115,"low":1.0115,"close":1.0115},{"date":"1996-12-06","open":1.0005,"high":1.0005,"low":1.0005,"close":1.0005},{"date":"1996-12-09","open":0.986,"high":0.986,"low":0.986,"close":0.986},{"date":"1996-12-10","open":0.9955,"high":0.9955,"low":0.9955,"close":0.9955},{"date":"1996-12-11","open":1.0035,"high":1.0035,"low":1.0035,"close":1.0035},{"date":"1996-12-12","open":0.997,"high":0.997,"low":0.997,"close":0.997},{"date":"1996-12-13","open":0.993,"high":0.993,"low":0.993,"close":0.993},{"date":"1996-12-16","open":0.9665,"high":0.9665,"low":0.9665,"close":0.9665},{"date":"1996-12-17","open":0.964,"high":0.964,"low":0.964,"close":0.964},{"date":"1996-12-18","open":0.986,"high":0.986,"low":0.986,"close":0.986},{"date":"1996-12-19","open":1.003,"high":1.003,"low":1.003,"close":1.003},{"date":"1996-12-20","open":0.994,"high":0.994,"low":0.994,"close":0.994},{"date":"1996-12-23","open":0.9855,"high":0.9855,"low":0.9855,"close":0.9855},{"date":"1996-12-24","open":0.9885,"high":0.9885,"low":0.9885,"close":0.9885},{"date":"1996-12-26","open":0.997,"high":0.997,"low":0.997,"close":0.997},{"date":"1996-12-27","open":0.986,"high":0.986,"low":0.986,"close":0.986},{"date":"1996-12-30","open":0.9825,"high":0.9825,"low":0.9825,"close":0.9825},{"date":"1996-12-31","open":1.0025,"high":1.0025,"low":1.0025,"close":1.0025},{"date":"1997-01-02","open":1.0215,"high":1.0215,"low":1.0215,"close":1.0215},{"date":"1997-01-03","open":1.023,"high":1.023,"low":1.023,"close":1.023},{"date":"1997-01-06","open":1.0155,"high":1.0155,"low":1.0155,"close":1.0155},{"date":"1997-01-07","open":1.0515,"high":1.0515,"low":1.0515,"close":1.0515},{"date":"1997-01-08","open":1.048,"high":1.048,"low":1.048,"close":1.048},{"date":"1997-01-09","open":1.0655,"high":1.0655,"low":1.0655,"close":1.0655},{"date":"1997-01-10","open":1.061,"high":1.061,"low":1.061,"close":1.061},{"date":"1997-01-13","open":1.0635,"high":1.0635,"low":1.0635,"close":1.0635},{"date":"1997-01-14","open":1.0545,"high":1.0545,"low":1.0545,"close":1.0545},{"date":"1997-01-15","open":1.069,"high":1.069,"low":1.069,"close":1.069},{"date":"1997-01-16","open":1.058,"high":1.058,"low":1.058,"close":1.058},{"date":"1997-01-17","open":1.0585,"high":1.0585,"low":1.0585,"close":1.0585},{"date":"1997-01-20","open":1.0755,"high":1.0755,"low":1.0755,"close":1.0755},{"date":"1997-01-21","open":1.0625,"high":1.0625,"low":1.0625,"close":1.0625},{"date":"1997-01-22","open":1.073,"high":1.073,"low":1.073,"close":1.073},{"date":"1997-01-23","open":1.071,"high":1.071,"low":1.071,"close":1.071},{"date":"1997-01-24","open":1.0665,"high":1.0665,"low":1.0665,"close":1.0665},{"date":"1997-01-27","open":1.059,"high":1.059,"low":1.059,"close":1.059},{"date":"1997-01-28","open":1.0615,"high":1.0615,"low":1.0615,"close":1.0615},{"date":"1997-01-29","open":1.025,"high":1.025,"low":1.025,"close":1.025},{"date":"1997-01-30","open":1.012,"high":1.012,"low":1.012,"close":1.012},{"date":"1997-01-31","open":1.0375,"high":1.0375,"low":1.0375,"close":1.0375},{"date":"1997-02-03","open":1.0245,"high":1.0245,"low":1.0245,"close":1.0245},{"date":"1997-02-04","open":1.04,"high":1.04,"low":1.04,"close":1.04},{"date":"1997-02-05","open":1.0875,"high":1.0875,"low":1.0875,"close":1.0875},{"date":"1997-02-06","open":1.086,"high":1.086,"low":1.086,"close":1.086},{"date":"1997-02-07","open":1.0715,"high":1.0715,"low":1.0715,"close":1.0715},{"date":"1997-02-10","open":1.0715,"high":1.0715,"low":1.0715,"close":1.0715},{"date":"1997-02-11","open":1.06,"high":1.06,"low":1.06,"close":1.06},{"date":"1997-02-12","open":1.0795,"high":1.0795,"low":1.0795,"close":1.0795},{"date":"1997-02-13","open":1.0805,"high":1.0805,"low":1.0805,"close":1.0805},{"date":"1997-02-14","open":1.077,"high":1.077,"low":1.077,"close":1.077},{"date":"1997-02-18","open":1.096,"high":1.096,"low":1.096,"close":1.096},{"date":"1997-02-19","open":1.117,"high":1.117,"low":1.117,"close":1.117},{"date":"1997-02-20","open":1.114,"high":1.114,"low":1.114,"close":1.114},{"date":"1997-02-21","open":1.133,"high":1.133,"low":1.133,"close":1.133},{"date":"1997-02-24","open":1.137,"high":1.137,"low":1.137,"close":1.137},{"date":"1997-02-25","open":1.1145,"high":1.1145,"low":1.1145,"close":1.1145},{"date":"1997-02-26","open":1.1485,"high":1.1485,"low":1.1485,"close":1.1485},{"date":"1997-02-27","open":1.1135,"high":1.1135,"low":1.1135,"close":1.1135},{"date":"1997-02-28","open":1.109,"high":1.109,"low":1.109,"close":1.109},{"date":"1997-03-03","open":1.1275,"high":1.1275,"low":1.1275,"close":1.1275},{"date":"1997-03-04","open":1.13,"high":1.13,"low":1.13,"close":1.13},{"date":"1997-03-05","open":1.104,"high":1.104,"low":1.104,"close":1.104},{"date":"1997-03-06","open":1.122,"high":1.122,"low":1.122,"close":1.122},{"date":"1997-03-07","open":1.114,"high":1.114,"low":1.114,"close":1.114},{"date":"1997-03-10","open":1.0995,"high":1.0995,"low":1.0995,"close":1.0995},{"date":"1997-03-11","open":1.1065,"high":1.1065,"low":1.1065,"close":1.1065},{"date":"1997-03-12","open":1.0885,"high":1.0885,"low":1.0885,"close":1.0885},{"date":"1997-03-13","open":1.0935,"high":1.0935,"low":1.0935,"close":1.0935},{"date":"1997-03-14","open":1.112,"high":1.112,"low":1.112,"close":1.112},{"date":"1997-03-17","open":1.0965,"high":1.0965,"low":1.0965,"close":1.0965},{"date":"1997-03-18","open":1.0875,"high":1.0875,"low":1.0875,"close":1.0875},{"date":"1997-03-19","open":1.088,"high":1.088,"low":1.088,"close":1.088},{"date":"1997-03-20","open":1.105,"high":1.105,"low":1.105,"close":1.105},{"date":"1997-03-21","open":1.121,"high":1.121,"low":1.121,"close":1.121},{"date":"1997-03-24","open":1.1095,"high":1.1095,"low":1.1095,"close":1.1095},{"date":"1997-03-25","open":1.129,"high":1.129,"low":1.129,"close":1.129},{"date":"1997-03-26","open":1.1065,"high":1.1065,"low":1.1065,"close":1.1065},{"date":"1997-03-27","open":1.1195,"high":1.1195,"low":1.1195,"close":1.1195},{"date":"1997-03-31","open":1.13,"high":1.13,"low":1.13,"close":1.13},{"date":"1997-04-01","open":1.1165,"high":1.1165,"low":1.1165,"close":1.1165},{"date":"1997-04-02","open":1.1155,"high":1.1155,"low":1.1155,"close":1.1155},{"date":"1997-04-03","open":1.068,"high":1.068,"low":1.068,"close":1.068},{"date":"1997-04-04","open":1.083,"high":1.083,"low":1.083,"close":1.083},{"date":"1997-04-07","open":1.0475,"high":1.0475,"low":1.0475,"close":1.0475},{"date":"1997-04-08","open":1.069,"high":1.069,"low":1.069,"close":1.069},{"date":"1997-04-09","open":1.0765,"high":1.0765,"low":1.0765,"close":1.0765},{"date":"1997-04-10","open":1.0775,"high":1.0775,"low":1.0775,"close":1.0775},{"date":"1997-04-11","open":1.0645,"high":1.0645,"low":1.0645,"close":1.0645},{"date":"1997-04-14","open":1.0545,"high":1.0545,"low":1.0545,"close":1.0545},{"date":"1997-04-15","open":1.0625,"high":1.0625,"low":1.0625,"close":1.0625},{"date":"1997-04-16","open":1.0515,"high":1.0515,"low":1.0515,"close":1.0515},{"date":"1997-04-17","open":1.0555,"high":1.0555,"low":1.0555,"close":1.0555},{"date":"1997-04-18","open":1.068,"high":1.068,"low":1.068,"close":1.068},{"date":"1997-04-21","open":1.072,"high":1.072,"low":1.072,"close":1.072},{"date":"1997-04-22","open":1.099,"high":1.099,"low":1.099,"close":1.099},{"date":"1997-04-23","open":1.128,"high":1.128,"low":1.128,"close":1.128},{"date":"1997-04-24","open":1.1235,"high":1.1235,"low":1.1235,"close":1.1235},{"date":"1997-04-25","open":1.127,"high":1.127,"low":1.127,"close":1.127},{"date":"1997-04-28","open":1.116,"high":1.116,"low":1.116,"close":1.116},{"date":"1997-04-29","open":1.0955,"high":1.0955,"low":1.0955,"close":1.0955},{"date":"1997-04-30","open":1.1135,"high":1.1135,"low":1.1135,"close":1.1135},{"date":"1997-05-01","open":1.0985,"high":1.0985,"low":1.0985,"close":1.0985},{"date":"1997-05-02","open":1.1025,"high":1.1025,"low":1.1025,"close":1.1025},{"date":"1997-05-05","open":1.1045,"high":1.1045,"low":1.1045,"close":1.1045},{"date":"1997-05-06","open":1.0905,"high":1.0905,"low":1.0905,"close":1.0905},{"date":"1997-05-07","open":1.1045,"high":1.1045,"low":1.1045,"close":1.1045},{"date":"1997-05-08","open":1.1145,"high":1.1145,"low":1.1145,"close":1.1145},{"date":"1997-05-09","open":1.116,"high":1.116,"low":1.116,"close":1.116},{"date":"1997-05-12","open":1.131,"high":1.131,"low":1.131,"close":1.131},{"date":"1997-05-13","open":1.131,"high":1.131,"low":1.131,"close":1.131},{"date":"1997-05-14","open":1.138,"high":1.138,"low":1.138,"close":1.138},{"date":"1997-05-15","open":1.164,"high":1.164,"low":1.164,"close":1.164},{"date":"1997-05-16","open":1.162,"high":1.162,"low":1.162,"close":1.162},{"date":"1997-05-19","open":1.1585,"high":1.1585,"low":1.1585,"close":1.1585},{"date":"1997-05-20","open":1.1785,"high":1.1785,"low":1.1785,"close":1.1785},{"date":"1997-05-21","open":1.182,"high":1.182,"low":1.182,"close":1.182},{"date":"1997-05-22","open":1.1895,"high":1.1895,"low":1.1895,"close":1.1895},{"date":"1997-05-23","open":1.1875,"high":1.1875,"low":1.1875,"close":1.1875},{"date":"1997-05-27","open":1.184,"high":1.184,"low":1.184,"close":1.184},{"date":"1997-05-28","open":1.1945,"high":1.1945,"low":1.1945,"close":1.1945},{"date":"1997-05-29","open":1.1925,"high":1.1925,"low":1.1925,"close":1.1925},{"date":"1997-05-30","open":1.191,"high":1.191,"low":1.191,"close":1.191},{"date":"1997-06-02","open":1.1715,"high":1.1715,"low":1.1715,"close":1.1715},{"date":"1997-06-03","open":1.171,"high":1.171,"low":1.171,"close":1.171},{"date":"1997-06-04","open":1.1565,"high":1.1565,"low":1.1565,"close":1.1565},{"date":"1997-06-05","open":1.17,"high":1.17,"low":1.17,"close":1.17},{"date":"1997-06-06","open":1.1715,"high":1.1715,"low":1.1715,"close":1.1715},{"date":"1997-06-09","open":1.1755,"high":1.1755,"low":1.1755,"close":1.1755},{"date":"1997-06-10","open":1.201,"high":1.201,"low":1.201,"close":1.201},{"date":"1997-06-11","open":1.218,"high":1.218,"low":1.218,"close":1.218},{"date":"1997-06-12","open":1.2135,"high":1.2135,"low":1.2135,"close":1.2135},{"date":"1997-06-13","open":1.206,"high":1.206,"low":1.206,"close":1.206},{"date":"1997-06-16","open":1.222,"high":1.222,"low":1.222,"close":1.222},{"date":"1997-06-17","open":1.212,"high":1.212,"low":1.212,"close":1.212},{"date":"1997-06-18","open":1.2195,"high":1.2195,"low":1.2195,"close":1.2195},{"date":"1997-06-19","open":1.2215,"high":1.2215,"low":1.2215,"close":1.2215},{"date":"1997-06-20","open":1.181,"high":1.181,"low":1.181,"close":1.181},{"date":"1997-06-23","open":1.182,"high":1.182,"low":1.182,"close":1.182},{"date":"1997-06-24","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1997-06-25","open":1.092,"high":1.092,"low":1.092,"close":1.092},{"date":"1997-06-26","open":1.1195,"high":1.1195,"low":1.1195,"close":1.1195},{"date":"1997-06-27","open":1.1185,"high":1.1185,"low":1.1185,"close":1.1185},{"date":"1997-06-30","open":1.1215,"high":1.1215,"low":1.1215,"close":1.1215},{"date":"1997-07-01","open":1.1005,"high":1.1005,"low":1.1005,"close":1.1005},{"date":"1997-07-02","open":1.119,"high":1.119,"low":1.119,"close":1.119},{"date":"1997-07-03","open":1.1125,"high":1.1125,"low":1.1125,"close":1.1125},{"date":"1997-07-07","open":1.0955,"high":1.0955,"low":1.0955,"close":1.0955},{"date":"1997-07-08","open":1.0505,"high":1.0505,"low":1.0505,"close":1.0505},{"date":"1997-07-09","open":1.025,"high":1.025,"low":1.025,"close":1.025},{"date":"1997-07-10","open":1.0435,"high":1.0435,"low":1.0435,"close":1.0435},{"date":"1997-07-11","open":1.043,"high":1.043,"low":1.043,"close":1.043},{"date":"1997-07-14","open":1.063,"high":1.063,"low":1.063,"close":1.063},{"date":"1997-07-15","open":1.047,"high":1.047,"low":1.047,"close":1.047},{"date":"1997-07-16","open":1.038,"high":1.038,"low":1.038,"close":1.038},{"date":"1997-07-17","open":1.0645,"high":1.0645,"low":1.0645,"close":1.0645},{"date":"1997-07-18","open":1.074,"high":1.074,"low":1.074,"close":1.074},{"date":"1997-07-21","open":1.0855,"high":1.0855,"low":1.0855,"close":1.0855},{"date":"1997-07-22","open":1.0685,"high":1.0685,"low":1.0685,"close":1.0685},{"date":"1997-07-23","open":1.056,"high":1.056,"low":1.056,"close":1.056},{"date":"1997-07-24","open":1.078,"high":1.078,"low":1.078,"close":1.078},{"date":"1997-07-25","open":1.1145,"high":1.1145,"low":1.1145,"close":1.1145},{"date":"1997-07-28","open":1.097,"high":1.097,"low":1.097,"close":1.097},{"date":"1997-07-29","open":1.1075,"high":1.1075,"low":1.1075,"close":1.1075},{"date":"1997-07-30","open":1.059,"high":1.059,"low":1.059,"close":1.059},{"date":"1997-07-31","open":1.089,"high":1.089,"low":1.089,"close":1.089},{"date":"1997-08-01","open":1.0725,"high":1.0725,"low":1.0725,"close":1.0725},{"date":"1997-08-04","open":1.062,"high":1.062,"low":1.062,"close":1.062},{"date":"1997-08-05","open":1.072,"high":1.072,"low":1.072,"close":1.072},{"date":"1997-08-06","open":1.062,"high":1.062,"low":1.062,"close":1.062},{"date":"1997-08-07","open":1.081,"high":1.081,"low":1.081,"close":1.081},{"date":"1997-08-08","open":1.061,"high":1.061,"low":1.061,"close":1.061},{"date":"1997-08-11","open":1.052,"high":1.052,"low":1.052,"close":1.052},{"date":"1997-08-12","open":1.0485,"high":1.0485,"low":1.0485,"close":1.0485},{"date":"1997-08-13","open":1.0515,"high":1.0515,"low":1.0515,"close":1.0515},{"date":"1997-08-14","open":1.038,"high":1.038,"low":1.038,"close":1.038},{"date":"1997-08-15","open":1,"high":1,"low":1,"close":1},{"date":"1997-08-18","open":0.967,"high":0.967,"low":0.967,"close":0.967},{"date":"1997-08-19","open":0.9785,"high":0.9785,"low":0.9785,"close":0.9785},{"date":"1997-08-20","open":0.9815,"high":0.9815,"low":0.9815,"close":0.9815},{"date":"1997-08-21","open":0.991,"high":0.991,"low":0.991,"close":0.991},{"date":"1997-08-22","open":0.9995,"high":0.9995,"low":0.9995,"close":0.9995},{"date":"1997-08-25","open":0.996,"high":0.996,"low":0.996,"close":0.996},{"date":"1997-08-26","open":0.998,"high":0.998,"low":0.998,"close":0.998},{"date":"1997-08-27","open":0.999,"high":0.999,"low":0.999,"close":0.999},{"date":"1997-08-28","open":0.9715,"high":0.9715,"low":0.9715,"close":0.9715},{"date":"1997-08-29","open":0.993,"high":0.993,"low":0.993,"close":0.993},{"date":"1997-09-02","open":0.962,"high":0.962,"low":0.962,"close":0.962},{"date":"1997-09-03","open":0.98,"high":0.98,"low":0.98,"close":0.98},{"date":"1997-09-04","open":0.9795,"high":0.9795,"low":0.9795,"close":0.9795},{"date":"1997-09-05","open":0.9845,"high":0.9845,"low":0.9845,"close":0.9845},{"date":"1997-09-08","open":0.972,"high":0.972,"low":0.972,"close":0.972},{"date":"1997-09-09","open":0.9715,"high":0.9715,"low":0.9715,"close":0.9715},{"date":"1997-09-10","open":0.974,"high":0.974,"low":0.974,"close":0.974},{"date":"1997-09-11","open":0.9495,"high":0.9495,"low":0.9495,"close":0.9495},{"date":"1997-09-12","open":0.954,"high":0.954,"low":0.954,"close":0.954},{"date":"1997-09-15","open":0.959,"high":0.959,"low":0.959,"close":0.959},{"date":"1997-09-16","open":0.9485,"high":0.9485,"low":0.9485,"close":0.9485},{"date":"1997-09-17","open":0.95,"high":0.95,"low":0.95,"close":0.95},{"date":"1997-09-18","open":0.965,"high":0.965,"low":0.965,"close":0.965},{"date":"1997-09-19","open":0.9635,"high":0.9635,"low":0.9635,"close":0.9635},{"date":"1997-09-22","open":0.9545,"high":0.9545,"low":0.9545,"close":0.9545},{"date":"1997-09-23","open":0.952,"high":0.952,"low":0.952,"close":0.952},{"date":"1997-09-24","open":0.958,"high":0.958,"low":0.958,"close":0.958},{"date":"1997-09-25","open":0.9475,"high":0.9475,"low":0.9475,"close":0.9475},{"date":"1997-09-26","open":0.952,"high":0.952,"low":0.952,"close":0.952},{"date":"1997-09-29","open":0.9945,"high":0.9945,"low":0.9945,"close":0.9945},{"date":"1997-09-30","open":0.97,"high":0.97,"low":0.97,"close":0.97},{"date":"1997-10-01","open":0.966,"high":0.966,"low":0.966,"close":0.966},{"date":"1997-10-02","open":0.9375,"high":0.9375,"low":0.9375,"close":0.9375},{"date":"1997-10-03","open":0.9385,"high":0.9385,"low":0.9385,"close":0.9385},{"date":"1997-10-06","open":0.943,"high":0.943,"low":0.943,"close":0.943},{"date":"1997-10-07","open":0.9485,"high":0.9485,"low":0.9485,"close":0.9485},{"date":"1997-10-08","open":0.9425,"high":0.9425,"low":0.9425,"close":0.9425},{"date":"1997-10-09","open":0.9505,"high":0.9505,"low":0.9505,"close":0.9505},{"date":"1997-10-10","open":0.9425,"high":0.9425,"low":0.9425,"close":0.9425},{"date":"1997-10-13","open":0.9415,"high":0.9415,"low":0.9415,"close":0.9415},{"date":"1997-10-14","open":0.9585,"high":0.9585,"low":0.9585,"close":0.9585},{"date":"1997-10-15","open":0.9705,"high":0.9705,"low":0.9705,"close":0.9705},{"date":"1997-10-16","open":0.954,"high":0.954,"low":0.954,"close":0.954},{"date":"1997-10-17","open":0.9575,"high":0.9575,"low":0.9575,"close":0.9575},{"date":"1997-10-20","open":0.9695,"high":0.9695,"low":0.9695,"close":0.9695},{"date":"1997-10-21","open":0.949,"high":0.949,"low":0.949,"close":0.949},{"date":"1997-10-22","open":0.9535,"high":0.9535,"low":0.9535,"close":0.9535},{"date":"1997-10-23","open":0.939,"high":0.939,"low":0.939,"close":0.939},{"date":"1997-10-24","open":0.911,"high":0.911,"low":0.911,"close":0.911},{"date":"1997-10-27","open":0.9045,"high":0.9045,"low":0.9045,"close":0.9045},{"date":"1997-10-28","open":0.905,"high":0.905,"low":0.905,"close":0.905},{"date":"1997-10-29","open":0.9105,"high":0.9105,"low":0.9105,"close":0.9105},{"date":"1997-10-30","open":0.9095,"high":0.9095,"low":0.9095,"close":0.9095},{"date":"1997-10-31","open":0.9075,"high":0.9075,"low":0.9075,"close":0.9075},{"date":"1997-11-03","open":0.9045,"high":0.9045,"low":0.9045,"close":0.9045},{"date":"1997-11-04","open":0.903,"high":0.903,"low":0.903,"close":0.903},{"date":"1997-11-05","open":0.9045,"high":0.9045,"low":0.9045,"close":0.9045},{"date":"1997-11-06","open":0.891,"high":0.891,"low":0.891,"close":0.891},{"date":"1997-11-07","open":0.892,"high":0.892,"low":0.892,"close":0.892},{"date":"1997-11-10","open":0.9065,"high":0.9065,"low":0.9065,"close":0.9065},{"date":"1997-11-11","open":0.894,"high":0.894,"low":0.894,"close":0.894},{"date":"1997-11-12","open":0.8855,"high":0.8855,"low":0.8855,"close":0.8855},{"date":"1997-11-13","open":0.886,"high":0.886,"low":0.886,"close":0.886},{"date":"1997-11-14","open":0.89,"high":0.89,"low":0.89,"close":0.89},{"date":"1997-11-17","open":0.8915,"high":0.8915,"low":0.8915,"close":0.8915},{"date":"1997-11-18","open":0.8595,"high":0.8595,"low":0.8595,"close":0.8595},{"date":"1997-11-19","open":0.859,"high":0.859,"low":0.859,"close":0.859},{"date":"1997-11-20","open":0.849,"high":0.849,"low":0.849,"close":0.849},{"date":"1997-11-21","open":0.84,"high":0.84,"low":0.84,"close":0.84},{"date":"1997-11-24","open":0.837,"high":0.837,"low":0.837,"close":0.837},{"date":"1997-11-25","open":0.839,"high":0.839,"low":0.839,"close":0.839},{"date":"1997-11-26","open":0.8405,"high":0.8405,"low":0.8405,"close":0.8405},{"date":"1997-12-01","open":0.8335,"high":0.8335,"low":0.8335,"close":0.8335},{"date":"1997-12-02","open":0.834,"high":0.834,"low":0.834,"close":0.834},{"date":"1997-12-03","open":0.8185,"high":0.8185,"low":0.8185,"close":0.8185},{"date":"1997-12-04","open":0.8255,"high":0.8255,"low":0.8255,"close":0.8255},{"date":"1997-12-05","open":0.812,"high":0.812,"low":0.812,"close":0.812},{"date":"1997-12-08","open":0.8255,"high":0.8255,"low":0.8255,"close":0.8255},{"date":"1997-12-09","open":0.8225,"high":0.8225,"low":0.8225,"close":0.8225},{"date":"1997-12-10","open":0.822,"high":0.822,"low":0.822,"close":0.822},{"date":"1997-12-11","open":0.816,"high":0.816,"low":0.816,"close":0.816},{"date":"1997-12-12","open":0.819,"high":0.819,"low":0.819,"close":0.819},{"date":"1997-12-15","open":0.803,"high":0.803,"low":0.803,"close":0.803},{"date":"1997-12-16","open":0.7935,"high":0.7935,"low":0.7935,"close":0.7935},{"date":"1997-12-17","open":0.8065,"high":0.8065,"low":0.8065,"close":0.8065},{"date":"1997-12-18","open":0.812,"high":0.812,"low":0.812,"close":0.812},{"date":"1997-12-19","open":0.81,"high":0.81,"low":0.81,"close":0.81},{"date":"1997-12-22","open":0.8085,"high":0.8085,"low":0.8085,"close":0.8085},{"date":"1997-12-23","open":0.7975,"high":0.7975,"low":0.7975,"close":0.7975},{"date":"1997-12-24","open":0.7905,"high":0.7905,"low":0.7905,"close":0.7905},{"date":"1997-12-26","open":0.789,"high":0.789,"low":0.789,"close":0.789},{"date":"1997-12-29","open":0.777,"high":0.777,"low":0.777,"close":0.777},{"date":"1997-12-30","open":0.785,"high":0.785,"low":0.785,"close":0.785},{"date":"1997-12-31","open":0.781,"high":0.781,"low":0.781,"close":0.781},{"date":"1998-01-02","open":0.7745,"high":0.7745,"low":0.7745,"close":0.7745},{"date":"1998-01-05","open":0.764,"high":0.764,"low":0.764,"close":0.764},{"date":"1998-01-06","open":0.767,"high":0.767,"low":0.767,"close":0.767},{"date":"1998-01-07","open":0.762,"high":0.762,"low":0.762,"close":0.762},{"date":"1998-01-08","open":0.7585,"high":0.7585,"low":0.7585,"close":0.7585},{"date":"1998-01-09","open":0.753,"high":0.753,"low":0.753,"close":0.753},{"date":"1998-01-12","open":0.748,"high":0.748,"low":0.748,"close":0.748},{"date":"1998-01-13","open":0.769,"high":0.769,"low":0.769,"close":0.769},{"date":"1998-01-14","open":0.773,"high":0.773,"low":0.773,"close":0.773},{"date":"1998-01-15","open":0.78,"high":0.78,"low":0.78,"close":0.78},{"date":"1998-01-16","open":0.7725,"high":0.7725,"low":0.7725,"close":0.7725},{"date":"1998-01-20","open":0.77,"high":0.77,"low":0.77,"close":0.77},{"date":"1998-01-21","open":0.7735,"high":0.7735,"low":0.7735,"close":0.7735},{"date":"1998-01-22","open":0.7855,"high":0.7855,"low":0.7855,"close":0.7855},{"date":"1998-01-23","open":0.7945,"high":0.7945,"low":0.7945,"close":0.7945},{"date":"1998-01-26","open":0.7975,"high":0.7975,"low":0.7975,"close":0.7975},{"date":"1998-01-27","open":0.812,"high":0.812,"low":0.812,"close":0.812},{"date":"1998-01-28","open":0.806,"high":0.806,"low":0.806,"close":0.806},{"date":"1998-01-29","open":0.807,"high":0.807,"low":0.807,"close":0.807},{"date":"1998-01-30","open":0.793,"high":0.793,"low":0.793,"close":0.793},{"date":"1998-02-02","open":0.7885,"high":0.7885,"low":0.7885,"close":0.7885},{"date":"1998-02-03","open":0.7675,"high":0.7675,"low":0.7675,"close":0.7675},{"date":"1998-02-04","open":0.7735,"high":0.7735,"low":0.7735,"close":0.7735},{"date":"1998-02-05","open":0.769,"high":0.769,"low":0.769,"close":0.769},{"date":"1998-02-06","open":0.7655,"high":0.7655,"low":0.7655,"close":0.7655},{"date":"1998-02-09","open":0.7535,"high":0.7535,"low":0.7535,"close":0.7535},{"date":"1998-02-10","open":0.7695,"high":0.7695,"low":0.7695,"close":0.7695},{"date":"1998-02-11","open":0.7715,"high":0.7715,"low":0.7715,"close":0.7715},{"date":"1998-02-12","open":0.7695,"high":0.7695,"low":0.7695,"close":0.7695},{"date":"1998-02-13","open":0.7595,"high":0.7595,"low":0.7595,"close":0.7595},{"date":"1998-02-17","open":0.7535,"high":0.7535,"low":0.7535,"close":0.7535},{"date":"1998-02-18","open":0.7445,"high":0.7445,"low":0.7445,"close":0.7445},{"date":"1998-02-19","open":0.7515,"high":0.7515,"low":0.7515,"close":0.7515},{"date":"1998-02-20","open":0.7415,"high":0.7415,"low":0.7415,"close":0.7415},{"date":"1998-02-23","open":0.7275,"high":0.7275,"low":0.7275,"close":0.7275},{"date":"1998-02-24","open":0.7255,"high":0.7255,"low":0.7255,"close":0.7255},{"date":"1998-02-25","open":0.749,"high":0.749,"low":0.749,"close":0.749},{"date":"1998-02-26","open":0.772,"high":0.772,"low":0.772,"close":0.772},{"date":"1998-02-27","open":0.7705,"high":0.7705,"low":0.7705,"close":0.7705},{"date":"1998-03-02","open":0.7985,"high":0.7985,"low":0.7985,"close":0.7985},{"date":"1998-03-03","open":0.7845,"high":0.7845,"low":0.7845,"close":0.7845},{"date":"1998-03-04","open":0.7875,"high":0.7875,"low":0.7875,"close":0.7875},{"date":"1998-03-05","open":0.8045,"high":0.8045,"low":0.8045,"close":0.8045},{"date":"1998-03-06","open":0.804,"high":0.804,"low":0.804,"close":0.804},{"date":"1998-03-09","open":0.8005,"high":0.8005,"low":0.8005,"close":0.8005},{"date":"1998-03-10","open":0.807,"high":0.807,"low":0.807,"close":0.807},{"date":"1998-03-11","open":0.8055,"high":0.8055,"low":0.8055,"close":0.8055},{"date":"1998-03-12","open":0.837,"high":0.837,"low":0.837,"close":0.837},{"date":"1998-03-13","open":0.828,"high":0.828,"low":0.828,"close":0.828},{"date":"1998-03-16","open":0.831,"high":0.831,"low":0.831,"close":0.831},{"date":"1998-03-17","open":0.825,"high":0.825,"low":0.825,"close":0.825},{"date":"1998-03-18","open":0.8085,"high":0.8085,"low":0.8085,"close":0.8085},{"date":"1998-03-19","open":0.8015,"high":0.8015,"low":0.8015,"close":0.8015},{"date":"1998-03-20","open":0.8005,"high":0.8005,"low":0.8005,"close":0.8005},{"date":"1998-03-23","open":0.8165,"high":0.8165,"low":0.8165,"close":0.8165},{"date":"1998-03-24","open":0.801,"high":0.801,"low":0.801,"close":0.801},{"date":"1998-03-25","open":0.7895,"high":0.7895,"low":0.7895,"close":0.7895},{"date":"1998-03-26","open":0.7945,"high":0.7945,"low":0.7945,"close":0.7945},{"date":"1998-03-27","open":0.7955,"high":0.7955,"low":0.7955,"close":0.7955},{"date":"1998-03-30","open":0.796,"high":0.796,"low":0.796,"close":0.796},{"date":"1998-03-31","open":0.7985,"high":0.7985,"low":0.7985,"close":0.7985},{"date":"1998-04-01","open":0.767,"high":0.767,"low":0.767,"close":0.767},{"date":"1998-04-02","open":0.772,"high":0.772,"low":0.772,"close":0.772},{"date":"1998-04-03","open":0.7635,"high":0.7635,"low":0.7635,"close":0.7635},{"date":"1998-04-06","open":0.767,"high":0.767,"low":0.767,"close":0.767},{"date":"1998-04-07","open":0.777,"high":0.777,"low":0.777,"close":0.777},{"date":"1998-04-08","open":0.7825,"high":0.7825,"low":0.7825,"close":0.7825},{"date":"1998-04-09","open":0.8105,"high":0.8105,"low":0.8105,"close":0.8105},{"date":"1998-04-13","open":0.8215,"high":0.8215,"low":0.8215,"close":0.8215},{"date":"1998-04-14","open":0.818,"high":0.818,"low":0.818,"close":0.818},{"date":"1998-04-15","open":0.8565,"high":0.8565,"low":0.8565,"close":0.8565},{"date":"1998-04-16","open":0.8335,"high":0.8335,"low":0.8335,"close":0.8335},{"date":"1998-04-17","open":0.8385,"high":0.8385,"low":0.8385,"close":0.8385},{"date":"1998-04-20","open":0.832,"high":0.832,"low":0.832,"close":0.832},{"date":"1998-04-21","open":0.8415,"high":0.8415,"low":0.8415,"close":0.8415},{"date":"1998-04-22","open":0.8485,"high":0.8485,"low":0.8485,"close":0.8485},{"date":"1998-04-23","open":0.846,"high":0.846,"low":0.846,"close":0.846},{"date":"1998-04-24","open":0.8355,"high":0.8355,"low":0.8355,"close":0.8355},{"date":"1998-04-27","open":0.8485,"high":0.8485,"low":0.8485,"close":0.8485},{"date":"1998-04-28","open":0.8495,"high":0.8495,"low":0.8495,"close":0.8495},{"date":"1998-04-29","open":0.845,"high":0.845,"low":0.845,"close":0.845},{"date":"1998-04-30","open":0.837,"high":0.837,"low":0.837,"close":0.837},{"date":"1998-05-01","open":0.854,"high":0.854,"low":0.854,"close":0.854},{"date":"1998-05-04","open":0.852,"high":0.852,"low":0.852,"close":0.852},{"date":"1998-05-05","open":0.845,"high":0.845,"low":0.845,"close":0.845},{"date":"1998-05-06","open":0.82,"high":0.82,"low":0.82,"close":0.82},{"date":"1998-05-07","open":0.7955,"high":0.7955,"low":0.7955,"close":0.7955},{"date":"1998-05-08","open":0.7965,"high":0.7965,"low":0.7965,"close":0.7965},{"date":"1998-05-11","open":0.78,"high":0.78,"low":0.78,"close":0.78},{"date":"1998-05-12","open":0.793,"high":0.793,"low":0.793,"close":0.793},{"date":"1998-05-13","open":0.786,"high":0.786,"low":0.786,"close":0.786},{"date":"1998-05-14","open":0.7905,"high":0.7905,"low":0.7905,"close":0.7905},{"date":"1998-05-15","open":0.7835,"high":0.7835,"low":0.7835,"close":0.7835},{"date":"1998-05-18","open":0.7375,"high":0.7375,"low":0.7375,"close":0.7375},{"date":"1998-05-19","open":0.756,"high":0.756,"low":0.756,"close":0.756},{"date":"1998-05-20","open":0.7595,"high":0.7595,"low":0.7595,"close":0.7595},{"date":"1998-05-21","open":0.7645,"high":0.7645,"low":0.7645,"close":0.7645},{"date":"1998-05-22","open":0.7635,"high":0.7635,"low":0.7635,"close":0.7635},{"date":"1998-05-26","open":0.749,"high":0.749,"low":0.749,"close":0.749},{"date":"1998-05-27","open":0.763,"high":0.763,"low":0.763,"close":0.763},{"date":"1998-05-28","open":0.7685,"high":0.7685,"low":0.7685,"close":0.7685},{"date":"1998-05-29","open":0.775,"high":0.775,"low":0.775,"close":0.775},{"date":"1998-06-01","open":0.7595,"high":0.7595,"low":0.7595,"close":0.7595},{"date":"1998-06-02","open":0.7475,"high":0.7475,"low":0.7475,"close":0.7475},{"date":"1998-06-03","open":0.766,"high":0.766,"low":0.766,"close":0.766},{"date":"1998-06-04","open":0.755,"high":0.755,"low":0.755,"close":0.755},{"date":"1998-06-05","open":0.7585,"high":0.7585,"low":0.7585,"close":0.7585},{"date":"1998-06-08","open":0.765,"high":0.765,"low":0.765,"close":0.765},{"date":"1998-06-09","open":0.7635,"high":0.7635,"low":0.7635,"close":0.7635},{"date":"1998-06-10","open":0.7805,"high":0.7805,"low":0.7805,"close":0.7805},{"date":"1998-06-11","open":0.7635,"high":0.7635,"low":0.7635,"close":0.7635},{"date":"1998-06-12","open":0.754,"high":0.754,"low":0.754,"close":0.754},{"date":"1998-06-15","open":0.733,"high":0.733,"low":0.733,"close":0.733},{"date":"1998-06-16","open":0.7355,"high":0.7355,"low":0.7355,"close":0.7355},{"date":"1998-06-17","open":0.749,"high":0.749,"low":0.749,"close":0.749},{"date":"1998-06-18","open":0.741,"high":0.741,"low":0.741,"close":0.741},{"date":"1998-06-19","open":0.7565,"high":0.7565,"low":0.7565,"close":0.7565},{"date":"1998-06-22","open":0.757,"high":0.757,"low":0.757,"close":0.757},{"date":"1998-06-23","open":0.751,"high":0.751,"low":0.751,"close":0.751},{"date":"1998-06-24","open":0.746,"high":0.746,"low":0.746,"close":0.746},{"date":"1998-06-25","open":0.744,"high":0.744,"low":0.744,"close":0.744},{"date":"1998-06-26","open":0.7385,"high":0.7385,"low":0.7385,"close":0.7385},{"date":"1998-06-29","open":0.736,"high":0.736,"low":0.736,"close":0.736},{"date":"1998-06-30","open":0.738,"high":0.738,"low":0.738,"close":0.738},{"date":"1998-07-01","open":0.725,"high":0.725,"low":0.725,"close":0.725},{"date":"1998-07-02","open":0.7285,"high":0.7285,"low":0.7285,"close":0.7285},{"date":"1998-07-06","open":0.7215,"high":0.7215,"low":0.7215,"close":0.7215},{"date":"1998-07-07","open":0.724,"high":0.724,"low":0.724,"close":0.724},{"date":"1998-07-08","open":0.722,"high":0.722,"low":0.722,"close":0.722},{"date":"1998-07-09","open":0.718,"high":0.718,"low":0.718,"close":0.718},{"date":"1998-07-10","open":0.723,"high":0.723,"low":0.723,"close":0.723},{"date":"1998-07-13","open":0.7205,"high":0.753,"low":0.719,"close":0.743},{"date":"1998-07-14","open":0.746,"high":0.7625,"low":0.744,"close":0.7495},{"date":"1998-07-15","open":0.751,"high":0.7685,"low":0.7495,"close":0.7655},{"date":"1998-07-16","open":0.775,"high":0.781,"low":0.7655,"close":0.766},{"date":"1998-07-17","open":0.766,"high":0.779,"low":0.761,"close":0.7705},{"date":"1998-07-20","open":0.78,"high":0.793,"low":0.778,"close":0.7905},{"date":"1998-07-21","open":0.786,"high":0.7885,"low":0.769,"close":0.7725},{"date":"1998-07-22","open":0.7705,"high":0.7835,"low":0.769,"close":0.782},{"date":"1998-07-23","open":0.78,"high":0.781,"low":0.771,"close":0.778},{"date":"1998-07-24","open":0.808,"high":0.809,"low":0.799,"close":0.807},{"date":"1998-07-27","open":0.801,"high":0.803,"low":0.789,"close":0.7915},{"date":"1998-07-28","open":0.795,"high":0.796,"low":0.784,"close":0.7885},{"date":"1998-07-29","open":0.778,"high":0.7825,"low":0.773,"close":0.7795},{"date":"1998-07-30","open":0.7795,"high":0.795,"low":0.779,"close":0.7835},{"date":"1998-07-31","open":0.7775,"high":0.779,"low":0.767,"close":0.7695},{"date":"1998-08-03","open":0.758,"high":0.761,"low":0.745,"close":0.75},{"date":"1998-08-04","open":0.748,"high":0.75,"low":0.736,"close":0.739},{"date":"1998-08-05","open":0.74,"high":0.752,"low":0.7385,"close":0.74},{"date":"1998-08-06","open":0.731,"high":0.74,"low":0.728,"close":0.739},{"date":"1998-08-07","open":0.737,"high":0.748,"low":0.736,"close":0.745},{"date":"1998-08-10","open":0.737,"high":0.74,"low":0.731,"close":0.7315},{"date":"1998-08-11","open":0.726,"high":0.728,"low":0.717,"close":0.7185},{"date":"1998-08-12","open":0.728,"high":0.732,"low":0.7215,"close":0.7275},{"date":"1998-08-13","open":0.728,"high":0.738,"low":0.7235,"close":0.7265},{"date":"1998-08-14","open":0.728,"high":0.74,"low":0.725,"close":0.7275},{"date":"1998-08-17","open":0.728,"high":0.736,"low":0.725,"close":0.734},{"date":"1998-08-18","open":0.729,"high":0.7325,"low":0.722,"close":0.729},{"date":"1998-08-19","open":0.729,"high":0.738,"low":0.726,"close":0.7315},{"date":"1998-08-20","open":0.744,"high":0.756,"low":0.742,"close":0.746},{"date":"1998-08-21","open":0.7305,"high":0.7305,"low":0.7305,"close":0.7305},{"date":"1998-08-24","open":0.7325,"high":0.7455,"low":0.731,"close":0.744},{"date":"1998-08-25","open":0.742,"high":0.745,"low":0.734,"close":0.7395},{"date":"1998-08-26","open":0.7395,"high":0.7395,"low":0.733,"close":0.734},{"date":"1998-08-27","open":0.737,"high":0.742,"low":0.727,"close":0.7395},{"date":"1998-08-28","open":0.742,"high":0.744,"low":0.721,"close":0.7215},{"date":"1998-08-31","open":0.721,"high":0.722,"low":0.708,"close":0.7135},{"date":"1998-09-01","open":0.722,"high":0.76,"low":0.722,"close":0.759},{"date":"1998-09-02","open":0.7515,"high":0.752,"low":0.738,"close":0.744},{"date":"1998-09-03","open":0.745,"high":0.768,"low":0.739,"close":0.7515},{"date":"1998-09-04","open":0.76,"high":0.7615,"low":0.752,"close":0.755},{"date":"1998-09-08","open":0.7715,"high":0.781,"low":0.765,"close":0.7735},{"date":"1998-09-09","open":0.7715,"high":0.783,"low":0.7615,"close":0.7815},{"date":"1998-09-10","open":0.774,"high":0.778,"low":0.766,"close":0.7725},{"date":"1998-09-11","open":0.766,"high":0.777,"low":0.76,"close":0.7665},{"date":"1998-09-14","open":0.7625,"high":0.767,"low":0.754,"close":0.7575},{"date":"1998-09-15","open":0.771,"high":0.771,"low":0.771,"close":0.771},{"date":"1998-09-16","open":0.77,"high":0.771,"low":0.754,"close":0.7615},{"date":"1998-09-17","open":0.749,"high":0.757,"low":0.7415,"close":0.748},{"date":"1998-09-18","open":0.745,"high":0.758,"low":0.743,"close":0.748},{"date":"1998-09-21","open":0.743,"high":0.748,"low":0.737,"close":0.7465},{"date":"1998-09-22","open":0.744,"high":0.752,"low":0.734,"close":0.7365},{"date":"1998-09-23","open":0.743,"high":0.751,"low":0.738,"close":0.7505},{"date":"1998-09-24","open":0.75,"high":0.754,"low":0.741,"close":0.751},{"date":"1998-09-25","open":0.764,"high":0.766,"low":0.752,"close":0.756},{"date":"1998-09-28","open":0.7525,"high":0.756,"low":0.748,"close":0.7535},{"date":"1998-09-29","open":0.75,"high":0.756,"low":0.7485,"close":0.753},{"date":"1998-09-30","open":0.749,"high":0.75,"low":0.729,"close":0.7375},{"date":"1998-10-01","open":0.73,"high":0.738,"low":0.728,"close":0.735},{"date":"1998-10-02","open":0.732,"high":0.736,"low":0.723,"close":0.727},{"date":"1998-10-05","open":0.723,"high":0.729,"low":0.71,"close":0.715},{"date":"1998-10-06","open":0.719,"high":0.725,"low":0.716,"close":0.7215},{"date":"1998-10-07","open":0.731,"high":0.734,"low":0.725,"close":0.731},{"date":"1998-10-08","open":0.739,"high":0.74,"low":0.722,"close":0.723},{"date":"1998-10-09","open":0.7235,"high":0.7235,"low":0.7235,"close":0.7235},{"date":"1998-10-12","open":0.729,"high":0.736,"low":0.726,"close":0.7275},{"date":"1998-10-13","open":0.731,"high":0.731,"low":0.731,"close":0.731},{"date":"1998-10-14","open":0.73,"high":0.731,"low":0.7225,"close":0.727},{"date":"1998-10-15","open":0.719,"high":0.727,"low":0.717,"close":0.726},{"date":"1998-10-16","open":0.73,"high":0.754,"low":0.726,"close":0.7455},{"date":"1998-10-19","open":0.743,"high":0.748,"low":0.738,"close":0.7385},{"date":"1998-10-20","open":0.736,"high":0.741,"low":0.733,"close":0.735},{"date":"1998-10-21","open":0.732,"high":0.7325,"low":0.716,"close":0.7305},{"date":"1998-10-22","open":0.724,"high":0.73,"low":0.7205,"close":0.728},{"date":"1998-10-23","open":0.7255,"high":0.7255,"low":0.7255,"close":0.7255},{"date":"1998-10-26","open":0.713,"high":0.719,"low":0.708,"close":0.7185},{"date":"1998-10-27","open":0.7135,"high":0.718,"low":0.71,"close":0.7135},{"date":"1998-10-28","open":0.7165,"high":0.7195,"low":0.705,"close":0.7075},{"date":"1998-10-29","open":0.708,"high":0.716,"low":0.705,"close":0.7145},{"date":"1998-10-30","open":0.715,"high":0.73,"low":0.715,"close":0.724},{"date":"1998-11-02","open":0.727,"high":0.736,"low":0.727,"close":0.728},{"date":"1998-11-03","open":0.725,"high":0.7285,"low":0.7215,"close":0.7255},{"date":"1998-11-04","open":0.727,"high":0.74,"low":0.727,"close":0.731},{"date":"1998-11-05","open":0.732,"high":0.741,"low":0.728,"close":0.732},{"date":"1998-11-06","open":0.743,"high":0.748,"low":0.7275,"close":0.731},{"date":"1998-11-09","open":0.729,"high":0.73,"low":0.723,"close":0.7245},{"date":"1998-11-10","open":0.72,"high":0.7235,"low":0.713,"close":0.714},{"date":"1998-11-11","open":0.7155,"high":0.722,"low":0.7125,"close":0.7185},{"date":"1998-11-12","open":0.719,"high":0.724,"low":0.718,"close":0.72},{"date":"1998-11-13","open":0.718,"high":0.719,"low":0.7,"close":0.7105},{"date":"1998-11-16","open":0.708,"high":0.711,"low":0.701,"close":0.704},{"date":"1998-11-17","open":0.705,"high":0.717,"low":0.705,"close":0.7155},{"date":"1998-11-18","open":0.7115,"high":0.721,"low":0.711,"close":0.7175},{"date":"1998-11-19","open":0.717,"high":0.7175,"low":0.709,"close":0.7115},{"date":"1998-11-20","open":0.712,"high":0.727,"low":0.712,"close":0.722},{"date":"1998-11-23","open":0.721,"high":0.722,"low":0.71,"close":0.711},{"date":"1998-11-24","open":0.71,"high":0.71,"low":0.71,"close":0.71},{"date":"1998-11-25","open":0.708,"high":0.713,"low":0.7,"close":0.704},{"date":"1998-11-30","open":0.721,"high":0.7215,"low":0.71,"close":0.7145},{"date":"1998-12-01","open":0.713,"high":0.719,"low":0.712,"close":0.713},{"date":"1998-12-02","open":0.705,"high":0.7085,"low":0.702,"close":0.7025},{"date":"1998-12-03","open":0.698,"high":0.701,"low":0.687,"close":0.688},{"date":"1998-12-04","open":0.686,"high":0.692,"low":0.6835,"close":0.6865},{"date":"1998-12-07","open":0.691,"high":0.6945,"low":0.68,"close":0.6805},{"date":"1998-12-08","open":0.6835,"high":0.687,"low":0.676,"close":0.6805},{"date":"1998-12-09","open":0.682,"high":0.689,"low":0.679,"close":0.685},{"date":"1998-12-10","open":0.688,"high":0.69,"low":0.68,"close":0.681},{"date":"1998-12-11","open":0.676,"high":0.677,"low":0.6585,"close":0.666},{"date":"1998-12-14","open":0.667,"high":0.6685,"low":0.6625,"close":0.664},{"date":"1998-12-15","open":0.6625,"high":0.674,"low":0.66,"close":0.67},{"date":"1998-12-16","open":0.67,"high":0.689,"low":0.67,"close":0.681},{"date":"1998-12-17","open":0.678,"high":0.679,"low":0.6625,"close":0.6665},{"date":"1998-12-18","open":0.665,"high":0.668,"low":0.658,"close":0.6635},{"date":"1998-12-21","open":0.664,"high":0.669,"low":0.663,"close":0.6645},{"date":"1998-12-22","open":0.665,"high":0.671,"low":0.663,"close":0.668},{"date":"1998-12-23","open":0.666,"high":0.6675,"low":0.659,"close":0.661},{"date":"1998-12-24","open":0.663,"high":0.665,"low":0.6595,"close":0.661},{"date":"1998-12-28","open":0.661,"high":0.67,"low":0.657,"close":0.666},{"date":"1998-12-29","open":0.672,"high":0.696,"low":0.671,"close":0.677},{"date":"1998-12-30","open":0.679,"high":0.68,"low":0.667,"close":0.669},{"date":"1998-12-31","open":0.67,"high":0.676,"low":0.669,"close":0.672},{"date":"1999-01-04","open":0.662,"high":0.664,"low":0.652,"close":0.654},{"date":"1999-01-05","open":0.646,"high":0.6505,"low":0.642,"close":0.647},{"date":"1999-01-06","open":0.6465,"high":0.655,"low":0.646,"close":0.653},{"date":"1999-01-07","open":0.6555,"high":0.659,"low":0.646,"close":0.6525},{"date":"1999-01-08","open":0.6575,"high":0.6655,"low":0.655,"close":0.659},{"date":"1999-01-11","open":0.6615,"high":0.6725,"low":0.657,"close":0.672},{"date":"1999-01-12","open":0.6765,"high":0.679,"low":0.665,"close":0.6695},{"date":"1999-01-13","open":0.662,"high":0.6655,"low":0.656,"close":0.6645},{"date":"1999-01-14","open":0.659,"high":0.662,"low":0.654,"close":0.658},{"date":"1999-01-15","open":0.656,"high":0.665,"low":0.655,"close":0.663},{"date":"1999-01-19","open":0.66,"high":0.671,"low":0.659,"close":0.669},{"date":"1999-01-20","open":0.6595,"high":0.6625,"low":0.6555,"close":0.66},{"date":"1999-01-21","open":0.664,"high":0.668,"low":0.6555,"close":0.6585},{"date":"1999-01-22","open":0.6585,"high":0.6605,"low":0.653,"close":0.657},{"date":"1999-01-25","open":0.652,"high":0.655,"low":0.647,"close":0.6535},{"date":"1999-01-26","open":0.654,"high":0.6565,"low":0.648,"close":0.6495},{"date":"1999-01-27","open":0.643,"high":0.65,"low":0.642,"close":0.644},{"date":"1999-01-28","open":0.644,"high":0.648,"low":0.643,"close":0.6435},{"date":"1999-01-29","open":0.6375,"high":0.646,"low":0.637,"close":0.645},{"date":"1999-02-01","open":0.645,"high":0.647,"low":0.637,"close":0.646},{"date":"1999-02-02","open":0.648,"high":0.6505,"low":0.645,"close":0.6485},{"date":"1999-02-03","open":0.655,"high":0.658,"low":0.648,"close":0.648},{"date":"1999-02-04","open":0.659,"high":0.663,"low":0.6555,"close":0.658},{"date":"1999-02-05","open":0.667,"high":0.668,"low":0.661,"close":0.666},{"date":"1999-02-08","open":0.6675,"high":0.685,"low":0.667,"close":0.6845},{"date":"1999-02-09","open":0.677,"high":0.678,"low":0.664,"close":0.6675},{"date":"1999-02-10","open":0.667,"high":0.669,"low":0.658,"close":0.6625},{"date":"1999-02-11","open":0.661,"high":0.665,"low":0.659,"close":0.6625},{"date":"1999-02-12","open":0.661,"high":0.663,"low":0.654,"close":0.655},{"date":"1999-02-16","open":0.636,"high":0.639,"low":0.625,"close":0.6255},{"date":"1999-02-17","open":0.631,"high":0.6335,"low":0.627,"close":0.6275},{"date":"1999-02-18","open":0.625,"high":0.627,"low":0.617,"close":0.6175},{"date":"1999-02-19","open":0.625,"high":0.627,"low":0.618,"close":0.619},{"date":"1999-02-22","open":0.616,"high":0.6175,"low":0.6115,"close":0.6135},{"date":"1999-02-23","open":0.616,"high":0.623,"low":0.615,"close":0.6185},{"date":"1999-02-24","open":0.619,"high":0.626,"low":0.614,"close":0.6195},{"date":"1999-02-25","open":0.627,"high":0.6345,"low":0.6265,"close":0.634},{"date":"1999-02-26","open":0.6305,"high":0.634,"low":0.629,"close":0.6325},{"date":"1999-03-01","open":0.6255,"high":0.6295,"low":0.624,"close":0.624},{"date":"1999-03-02","open":0.63,"high":0.63,"low":0.63,"close":0.63},{"date":"1999-03-03","open":0.634,"high":0.639,"low":0.632,"close":0.634},{"date":"1999-03-04","open":0.6235,"high":0.6475,"low":0.6215,"close":0.633},{"date":"1999-03-05","open":0.635,"high":0.641,"low":0.63,"close":0.634},{"date":"1999-03-08","open":0.6275,"high":0.63,"low":0.6225,"close":0.6265},{"date":"1999-03-09","open":0.63,"high":0.637,"low":0.629,"close":0.631},{"date":"1999-03-10","open":0.6285,"high":0.638,"low":0.628,"close":0.634},{"date":"1999-03-11","open":0.638,"high":0.64,"low":0.631,"close":0.631},{"date":"1999-03-12","open":0.6265,"high":0.6325,"low":0.624,"close":0.6245},{"date":"1999-03-15","open":0.621,"high":0.625,"low":0.616,"close":0.6175},{"date":"1999-03-16","open":0.619,"high":0.6225,"low":0.616,"close":0.6185},{"date":"1999-03-17","open":0.623,"high":0.632,"low":0.6225,"close":0.623},{"date":"1999-03-18","open":0.629,"high":0.631,"low":0.616,"close":0.6165},{"date":"1999-03-19","open":0.6215,"high":0.626,"low":0.616,"close":0.6175},{"date":"1999-03-22","open":0.6205,"high":0.6455,"low":0.618,"close":0.645},{"date":"1999-03-23","open":0.655,"high":0.659,"low":0.6495,"close":0.656},{"date":"1999-03-24","open":0.649,"high":0.657,"low":0.646,"close":0.652},{"date":"1999-03-25","open":0.6525,"high":0.661,"low":0.651,"close":0.6585},{"date":"1999-03-26","open":0.6565,"high":0.657,"low":0.65,"close":0.6515},{"date":"1999-03-29","open":0.638,"high":0.64,"low":0.6235,"close":0.6245},{"date":"1999-03-30","open":0.6245,"high":0.629,"low":0.618,"close":0.622},{"date":"1999-03-31","open":0.626,"high":0.63,"low":0.622,"close":0.6275},{"date":"1999-04-01","open":0.624,"high":0.632,"low":0.624,"close":0.6285},{"date":"1999-04-05","open":0.63,"high":0.631,"low":0.624,"close":0.63},{"date":"1999-04-06","open":0.6265,"high":0.632,"low":0.625,"close":0.6275},{"date":"1999-04-07","open":0.6335,"high":0.647,"low":0.633,"close":0.6465},{"date":"1999-04-08","open":0.6475,"high":0.654,"low":0.642,"close":0.6445},{"date":"1999-04-09","open":0.639,"high":0.6465,"low":0.628,"close":0.6455},{"date":"1999-04-12","open":0.6425,"high":0.643,"low":0.6335,"close":0.6355},{"date":"1999-04-13","open":0.6425,"high":0.66,"low":0.642,"close":0.6565},{"date":"1999-04-14","open":0.6515,"high":0.6565,"low":0.646,"close":0.6505},{"date":"1999-04-15","open":0.677,"high":0.677,"low":0.665,"close":0.6715},{"date":"1999-04-16","open":0.69,"high":0.692,"low":0.687,"close":0.6895},{"date":"1999-04-19","open":0.685,"high":0.705,"low":0.681,"close":0.704},{"date":"1999-04-20","open":0.696,"high":0.6995,"low":0.684,"close":0.6865},{"date":"1999-04-21","open":0.683,"high":0.694,"low":0.6805,"close":0.691},{"date":"1999-04-22","open":0.694,"high":0.708,"low":0.69,"close":0.7055},{"date":"1999-04-23","open":0.7,"high":0.703,"low":0.6965,"close":0.697},{"date":"1999-04-26","open":0.6885,"high":0.6935,"low":0.684,"close":0.6935},{"date":"1999-04-27","open":0.689,"high":0.7,"low":0.687,"close":0.696},{"date":"1999-04-28","open":0.6975,"high":0.7065,"low":0.694,"close":0.699},{"date":"1999-04-29","open":0.72,"high":0.729,"low":0.715,"close":0.7255},{"date":"1999-04-30","open":0.7255,"high":0.728,"low":0.719,"close":0.7275},{"date":"1999-05-03","open":0.727,"high":0.734,"low":0.7235,"close":0.733},{"date":"1999-05-04","open":0.7275,"high":0.7325,"low":0.724,"close":0.727},{"date":"1999-05-05","open":0.7225,"high":0.7255,"low":0.717,"close":0.722},{"date":"1999-05-06","open":0.73,"high":0.737,"low":0.728,"close":0.7285},{"date":"1999-05-07","open":0.722,"high":0.728,"low":0.7185,"close":0.7225},{"date":"1999-05-10","open":0.725,"high":0.7255,"low":0.717,"close":0.7225},{"date":"1999-05-11","open":0.712,"high":0.7235,"low":0.7075,"close":0.722},{"date":"1999-05-12","open":0.7175,"high":0.7185,"low":0.709,"close":0.71},{"date":"1999-05-13","open":0.715,"high":0.717,"low":0.709,"close":0.716},{"date":"1999-05-14","open":0.707,"high":0.72,"low":0.7025,"close":0.719},{"date":"1999-05-17","open":0.714,"high":0.715,"low":0.7085,"close":0.713},{"date":"1999-05-18","open":0.7155,"high":0.717,"low":0.6985,"close":0.7075},{"date":"1999-05-19","open":0.698,"high":0.7025,"low":0.6855,"close":0.687},{"date":"1999-05-20","open":0.6865,"high":0.6915,"low":0.678,"close":0.679},{"date":"1999-05-21","open":0.678,"high":0.684,"low":0.668,"close":0.671},{"date":"1999-05-24","open":0.672,"high":0.676,"low":0.6655,"close":0.6715},{"date":"1999-05-25","open":0.674,"high":0.6785,"low":0.6705,"close":0.6735},{"date":"1999-05-26","open":0.6705,"high":0.6725,"low":0.6625,"close":0.6645},{"date":"1999-05-27","open":0.6555,"high":0.657,"low":0.63,"close":0.6315},{"date":"1999-05-28","open":0.621,"high":0.63,"low":0.611,"close":0.628},{"date":"1999-06-01","open":0.628,"high":0.637,"low":0.626,"close":0.635},{"date":"1999-06-02","open":0.6355,"high":0.639,"low":0.622,"close":0.623},{"date":"1999-06-03","open":0.6235,"high":0.626,"low":0.617,"close":0.624},{"date":"1999-06-04","open":0.6325,"high":0.636,"low":0.62,"close":0.62},{"date":"1999-06-07","open":0.6225,"high":0.631,"low":0.62,"close":0.63},{"date":"1999-06-08","open":0.633,"high":0.6385,"low":0.626,"close":0.636},{"date":"1999-06-09","open":0.635,"high":0.642,"low":0.635,"close":0.6385},{"date":"1999-06-10","open":0.641,"high":0.6485,"low":0.639,"close":0.64},{"date":"1999-06-11","open":0.64,"high":0.652,"low":0.636,"close":0.6455},{"date":"1999-06-14","open":0.648,"high":0.65,"low":0.6405,"close":0.649},{"date":"1999-06-15","open":0.6415,"high":0.643,"low":0.63,"close":0.6325},{"date":"1999-06-16","open":0.632,"high":0.634,"low":0.628,"close":0.6295},{"date":"1999-06-17","open":0.631,"high":0.634,"low":0.6265,"close":0.6325},{"date":"1999-06-18","open":0.642,"high":0.658,"low":0.637,"close":0.654},{"date":"1999-06-21","open":0.656,"high":0.661,"low":0.6535,"close":0.66},{"date":"1999-06-22","open":0.657,"high":0.6705,"low":0.6515,"close":0.664},{"date":"1999-06-23","open":0.663,"high":0.664,"low":0.655,"close":0.66},{"date":"1999-06-24","open":0.661,"high":0.67,"low":0.656,"close":0.6635},{"date":"1999-06-25","open":0.672,"high":0.6915,"low":0.6715,"close":0.69},{"date":"1999-06-28","open":0.7,"high":0.705,"low":0.695,"close":0.697},{"date":"1999-06-29","open":0.718,"high":0.72,"low":0.707,"close":0.716},{"date":"1999-06-30","open":0.714,"high":0.769,"low":0.7125,"close":0.7665},{"date":"1999-07-01","open":0.764,"high":0.775,"low":0.757,"close":0.76},{"date":"1999-07-02","open":0.764,"high":0.766,"low":0.757,"close":0.765},{"date":"1999-07-06","open":0.759,"high":0.771,"low":0.755,"close":0.762},{"date":"1999-07-07","open":0.761,"high":0.787,"low":0.759,"close":0.786},{"date":"1999-07-08","open":0.7955,"high":0.803,"low":0.779,"close":0.7815},{"date":"1999-07-09","open":0.779,"high":0.787,"low":0.769,"close":0.781},{"date":"1999-07-12","open":0.777,"high":0.782,"low":0.772,"close":0.779},{"date":"1999-07-13","open":0.771,"high":0.772,"low":0.755,"close":0.762},{"date":"1999-07-14","open":0.763,"high":0.7835,"low":0.7625,"close":0.777},{"date":"1999-07-15","open":0.788,"high":0.8015,"low":0.78,"close":0.799},{"date":"1999-07-16","open":0.774,"high":0.791,"low":0.763,"close":0.783},{"date":"1999-07-19","open":0.779,"high":0.78,"low":0.772,"close":0.779},{"date":"1999-07-20","open":0.781,"high":0.784,"low":0.765,"close":0.7695},{"date":"1999-07-21","open":0.764,"high":0.772,"low":0.74,"close":0.7475},{"date":"1999-07-22","open":0.746,"high":0.755,"low":0.739,"close":0.754},{"date":"1999-07-23","open":0.7515,"high":0.763,"low":0.742,"close":0.746},{"date":"1999-07-26","open":0.741,"high":0.75,"low":0.731,"close":0.747},{"date":"1999-07-27","open":0.75,"high":0.762,"low":0.749,"close":0.754},{"date":"1999-07-28","open":0.742,"high":0.748,"low":0.737,"close":0.745},{"date":"1999-07-29","open":0.741,"high":0.7475,"low":0.7315,"close":0.7335},{"date":"1999-07-30","open":0.737,"high":0.764,"low":0.736,"close":0.7625},{"date":"1999-08-02","open":0.756,"high":0.759,"low":0.745,"close":0.748},{"date":"1999-08-03","open":0.7545,"high":0.763,"low":0.751,"close":0.756},{"date":"1999-08-04","open":0.755,"high":0.7645,"low":0.7525,"close":0.7615},{"date":"1999-08-05","open":0.776,"high":0.781,"low":0.7645,"close":0.774},{"date":"1999-08-06","open":0.775,"high":0.78,"low":0.77,"close":0.777},{"date":"1999-08-09","open":0.778,"high":0.783,"low":0.774,"close":0.7775},{"date":"1999-08-10","open":0.77,"high":0.779,"low":0.765,"close":0.7675},{"date":"1999-08-11","open":0.7675,"high":0.778,"low":0.758,"close":0.7775},{"date":"1999-08-12","open":0.7805,"high":0.788,"low":0.77,"close":0.771},{"date":"1999-08-13","open":0.772,"high":0.779,"low":0.756,"close":0.776},{"date":"1999-08-16","open":0.775,"high":0.775,"low":0.775,"close":0.775},{"date":"1999-08-17","open":0.771,"high":0.7775,"low":0.7675,"close":0.7705},{"date":"1999-08-18","open":0.7675,"high":0.7735,"low":0.743,"close":0.7455},{"date":"1999-08-19","open":0.746,"high":0.751,"low":0.74,"close":0.7475},{"date":"1999-08-20","open":0.749,"high":0.754,"low":0.735,"close":0.7405},{"date":"1999-08-23","open":0.74,"high":0.743,"low":0.733,"close":0.739},{"date":"1999-08-24","open":0.7485,"high":0.756,"low":0.7465,"close":0.7555},{"date":"1999-08-25","open":0.763,"high":0.7675,"low":0.749,"close":0.7525},{"date":"1999-08-26","open":0.75,"high":0.7595,"low":0.744,"close":0.7485},{"date":"1999-08-27","open":0.748,"high":0.755,"low":0.747,"close":0.7535},{"date":"1999-08-30","open":0.763,"high":0.765,"low":0.7535,"close":0.761},{"date":"1999-08-31","open":0.7695,"high":0.794,"low":0.769,"close":0.792},{"date":"1999-09-01","open":0.7995,"high":0.808,"low":0.797,"close":0.807},{"date":"1999-09-02","open":0.802,"high":0.8155,"low":0.798,"close":0.8105},{"date":"1999-09-03","open":0.8105,"high":0.817,"low":0.805,"close":0.808},{"date":"1999-09-07","open":0.82,"high":0.8275,"low":0.817,"close":0.8265},{"date":"1999-09-08","open":0.819,"high":0.823,"low":0.814,"close":0.822},{"date":"1999-09-09","open":0.823,"high":0.836,"low":0.818,"close":0.8335},{"date":"1999-09-10","open":0.8215,"high":0.831,"low":0.821,"close":0.8285},{"date":"1999-09-13","open":0.825,"high":0.825,"low":0.818,"close":0.8215},{"date":"1999-09-14","open":0.817,"high":0.818,"low":0.804,"close":0.8085},{"date":"1999-09-15","open":0.803,"high":0.836,"low":0.8,"close":0.829},{"date":"1999-09-16","open":0.834,"high":0.835,"low":0.822,"close":0.823},{"date":"1999-09-17","open":0.8325,"high":0.844,"low":0.832,"close":0.8435},{"date":"1999-09-20","open":0.839,"high":0.84,"low":0.827,"close":0.8295},{"date":"1999-09-21","open":0.839,"high":0.84,"low":0.829,"close":0.8365},{"date":"1999-09-22","open":0.832,"high":0.836,"low":0.815,"close":0.822},{"date":"1999-09-23","open":0.821,"high":0.825,"low":0.809,"close":0.815},{"date":"1999-09-24","open":0.814,"high":0.8175,"low":0.796,"close":0.8015},{"date":"1999-09-27","open":0.807,"high":0.813,"low":0.795,"close":0.797},{"date":"1999-09-28","open":0.808,"high":0.83,"low":0.802,"close":0.817},{"date":"1999-09-29","open":0.83,"high":0.833,"low":0.81,"close":0.8105},{"date":"1999-09-30","open":0.815,"high":0.827,"low":0.8115,"close":0.8265},{"date":"1999-10-01","open":0.818,"high":0.8275,"low":0.806,"close":0.815},{"date":"1999-10-04","open":0.813,"high":0.816,"low":0.803,"close":0.8065},{"date":"1999-10-05","open":0.8135,"high":0.816,"low":0.799,"close":0.81},{"date":"1999-10-06","open":0.815,"high":0.818,"low":0.8,"close":0.8055},{"date":"1999-10-07","open":0.804,"high":0.811,"low":0.795,"close":0.805},{"date":"1999-10-08","open":0.785,"high":0.785,"low":0.763,"close":0.7675},{"date":"1999-10-11","open":0.76,"high":0.767,"low":0.752,"close":0.759},{"date":"1999-10-12","open":0.777,"high":0.7935,"low":0.769,"close":0.787},{"date":"1999-10-13","open":0.7865,"high":0.801,"low":0.7855,"close":0.7955},{"date":"1999-10-14","open":0.795,"high":0.7965,"low":0.783,"close":0.79},{"date":"1999-10-15","open":0.7865,"high":0.791,"low":0.778,"close":0.7895},{"date":"1999-10-18","open":0.783,"high":0.797,"low":0.778,"close":0.796},{"date":"1999-10-19","open":0.794,"high":0.8015,"low":0.7895,"close":0.791},{"date":"1999-10-20","open":0.804,"high":0.815,"low":0.803,"close":0.813},{"date":"1999-10-21","open":0.8185,"high":0.82,"low":0.807,"close":0.8125},{"date":"1999-10-22","open":0.8125,"high":0.822,"low":0.811,"close":0.8175},{"date":"1999-10-25","open":0.815,"high":0.8165,"low":0.806,"close":0.8095},{"date":"1999-10-26","open":0.801,"high":0.809,"low":0.795,"close":0.798},{"date":"1999-10-27","open":0.7995,"high":0.802,"low":0.785,"close":0.7975},{"date":"1999-10-28","open":0.796,"high":0.8085,"low":0.791,"close":0.807},{"date":"1999-10-29","open":0.813,"high":0.814,"low":0.804,"close":0.8055},{"date":"1999-11-01","open":0.809,"high":0.8125,"low":0.802,"close":0.805},{"date":"1999-11-02","open":0.8035,"high":0.819,"low":0.802,"close":0.814},{"date":"1999-11-03","open":0.818,"high":0.824,"low":0.81,"close":0.8115},{"date":"1999-11-04","open":0.815,"high":0.824,"low":0.8065,"close":0.809},{"date":"1999-11-05","open":0.8045,"high":0.811,"low":0.797,"close":0.8005},{"date":"1999-11-08","open":0.7995,"high":0.8095,"low":0.793,"close":0.7985},{"date":"1999-11-09","open":0.799,"high":0.807,"low":0.7985,"close":0.8045},{"date":"1999-11-10","open":0.8,"high":0.803,"low":0.788,"close":0.7905},{"date":"1999-11-11","open":0.7935,"high":0.7955,"low":0.776,"close":0.7805},{"date":"1999-11-12","open":0.783,"high":0.783,"low":0.765,"close":0.7725},{"date":"1999-11-15","open":0.774,"high":0.7825,"low":0.766,"close":0.782},{"date":"1999-11-16","open":0.785,"high":0.791,"low":0.78,"close":0.7835},{"date":"1999-11-17","open":0.785,"high":0.7895,"low":0.781,"close":0.783},{"date":"1999-11-18","open":0.785,"high":0.7855,"low":0.774,"close":0.7825},{"date":"1999-11-19","open":0.777,"high":0.7875,"low":0.772,"close":0.7855},{"date":"1999-11-22","open":0.788,"high":0.793,"low":0.7845,"close":0.79},{"date":"1999-11-23","open":0.785,"high":0.785,"low":0.785,"close":0.785},{"date":"1999-11-24","open":0.787,"high":0.794,"low":0.786,"close":0.7895},{"date":"1999-11-29","open":0.807,"high":0.819,"low":0.807,"close":0.814},{"date":"1999-11-30","open":0.814,"high":0.819,"low":0.811,"close":0.818},{"date":"1999-12-01","open":0.8145,"high":0.822,"low":0.801,"close":0.8065},{"date":"1999-12-02","open":0.8065,"high":0.8075,"low":0.79,"close":0.7995},{"date":"1999-12-03","open":0.8005,"high":0.815,"low":0.796,"close":0.813},{"date":"1999-12-06","open":0.813,"high":0.817,"low":0.8075,"close":0.815},{"date":"1999-12-07","open":0.815,"high":0.815,"low":0.796,"close":0.8025},{"date":"1999-12-08","open":0.802,"high":0.8065,"low":0.798,"close":0.7995},{"date":"1999-12-09","open":0.8,"high":0.8065,"low":0.797,"close":0.804},{"date":"1999-12-10","open":0.8035,"high":0.8055,"low":0.794,"close":0.796},{"date":"1999-12-13","open":0.795,"high":0.803,"low":0.7945,"close":0.8015},{"date":"1999-12-14","open":0.802,"high":0.811,"low":0.799,"close":0.8085},{"date":"1999-12-15","open":0.809,"high":0.84,"low":0.806,"close":0.8395},{"date":"1999-12-16","open":0.838,"high":0.843,"low":0.833,"close":0.8405},{"date":"1999-12-17","open":0.8405,"high":0.85,"low":0.8345,"close":0.845},{"date":"1999-12-20","open":0.8425,"high":0.848,"low":0.8365,"close":0.8465},{"date":"1999-12-21","open":0.8465,"high":0.8475,"low":0.8325,"close":0.833},{"date":"1999-12-22","open":0.8335,"high":0.8555,"low":0.8325,"close":0.8535},{"date":"1999-12-23","open":0.853,"high":0.8585,"low":0.8495,"close":0.8525},{"date":"1999-12-27","open":0.8525,"high":0.858,"low":0.8505,"close":0.8515},{"date":"1999-12-28","open":0.85,"high":0.856,"low":0.85,"close":0.852},{"date":"1999-12-29","open":0.852,"high":0.862,"low":0.848,"close":0.8585},{"date":"1999-12-30","open":0.858,"high":0.864,"low":0.8555,"close":0.863},{"date":"2000-01-04","open":0.8615,"high":0.862,"low":0.845,"close":0.848},{"date":"2000-01-05","open":0.845,"high":0.859,"low":0.838,"close":0.8565},{"date":"2000-01-06","open":0.856,"high":0.8565,"low":0.848,"close":0.853},{"date":"2000-01-07","open":0.853,"high":0.8625,"low":0.8495,"close":0.854},{"date":"2000-01-10","open":0.853,"high":0.8545,"low":0.84,"close":0.8465},{"date":"2000-01-11","open":0.8455,"high":0.851,"low":0.842,"close":0.8435},{"date":"2000-01-12","open":0.844,"high":0.8695,"low":0.843,"close":0.866},{"date":"2000-01-13","open":0.865,"high":0.867,"low":0.855,"close":0.8565},{"date":"2000-01-14","open":0.856,"high":0.863,"low":0.855,"close":0.8625},{"date":"2000-01-18","open":0.867,"high":0.8695,"low":0.851,"close":0.866},{"date":"2000-01-19","open":0.865,"high":0.883,"low":0.865,"close":0.8825},{"date":"2000-01-20","open":0.881,"high":0.885,"low":0.8675,"close":0.873},{"date":"2000-01-21","open":0.8725,"high":0.881,"low":0.868,"close":0.873},{"date":"2000-01-24","open":0.87,"high":0.87,"low":0.856,"close":0.8565},{"date":"2000-01-25","open":0.8555,"high":0.862,"low":0.841,"close":0.8425},{"date":"2000-01-26","open":0.842,"high":0.853,"low":0.835,"close":0.8415},{"date":"2000-01-27","open":0.842,"high":0.848,"low":0.831,"close":0.8445},{"date":"2000-01-28","open":0.8445,"high":0.852,"low":0.8335,"close":0.835},{"date":"2000-01-31","open":0.834,"high":0.85,"low":0.8325,"close":0.8495},{"date":"2000-02-01","open":0.85,"high":0.854,"low":0.8355,"close":0.843},{"date":"2000-02-02","open":0.841,"high":0.843,"low":0.818,"close":0.8225},{"date":"2000-02-03","open":0.826,"high":0.827,"low":0.8155,"close":0.826},{"date":"2000-02-04","open":0.825,"high":0.8285,"low":0.8125,"close":0.8275},{"date":"2000-02-07","open":0.8275,"high":0.8325,"low":0.819,"close":0.827},{"date":"2000-02-08","open":0.8265,"high":0.8275,"low":0.817,"close":0.82},{"date":"2000-02-09","open":0.82,"high":0.825,"low":0.817,"close":0.822},{"date":"2000-02-10","open":0.825,"high":0.852,"low":0.822,"close":0.8495},{"date":"2000-02-11","open":0.849,"high":0.853,"low":0.8445,"close":0.845},{"date":"2000-02-14","open":0.845,"high":0.845,"low":0.8355,"close":0.844},{"date":"2000-02-15","open":0.844,"high":0.851,"low":0.821,"close":0.827},{"date":"2000-02-16","open":0.831,"high":0.831,"low":0.82,"close":0.828},{"date":"2000-02-17","open":0.8285,"high":0.836,"low":0.8225,"close":0.836},{"date":"2000-02-18","open":0.835,"high":0.841,"low":0.831,"close":0.832},{"date":"2000-02-22","open":0.825,"high":0.828,"low":0.818,"close":0.8275},{"date":"2000-02-23","open":0.828,"high":0.84,"low":0.8275,"close":0.839},{"date":"2000-02-24","open":0.833,"high":0.847,"low":0.833,"close":0.834},{"date":"2000-02-25","open":0.834,"high":0.834,"low":0.8145,"close":0.815},{"date":"2000-02-28","open":0.825,"high":0.827,"low":0.7915,"close":0.794},{"date":"2000-02-29","open":0.795,"high":0.8035,"low":0.781,"close":0.798},{"date":"2000-03-01","open":0.7985,"high":0.81,"low":0.793,"close":0.803},{"date":"2000-03-02","open":0.803,"high":0.8055,"low":0.791,"close":0.797},{"date":"2000-03-03","open":0.797,"high":0.8055,"low":0.788,"close":0.803},{"date":"2000-03-06","open":0.806,"high":0.808,"low":0.797,"close":0.8045},{"date":"2000-03-07","open":0.804,"high":0.81,"low":0.7915,"close":0.7945},{"date":"2000-03-08","open":0.7945,"high":0.7945,"low":0.7815,"close":0.7895},{"date":"2000-03-09","open":0.7895,"high":0.7995,"low":0.787,"close":0.799},{"date":"2000-03-10","open":0.8,"high":0.803,"low":0.789,"close":0.7915},{"date":"2000-03-13","open":0.7895,"high":0.7935,"low":0.782,"close":0.79},{"date":"2000-03-14","open":0.787,"high":0.81,"low":0.787,"close":0.803},{"date":"2000-03-15","open":0.8025,"high":0.814,"low":0.8015,"close":0.811},{"date":"2000-03-16","open":0.8085,"high":0.8225,"low":0.806,"close":0.8195},{"date":"2000-03-17","open":0.819,"high":0.821,"low":0.8125,"close":0.8145},{"date":"2000-03-20","open":0.8175,"high":0.819,"low":0.806,"close":0.8075},{"date":"2000-03-21","open":0.806,"high":0.822,"low":0.805,"close":0.8185},{"date":"2000-03-22","open":0.8175,"high":0.826,"low":0.8135,"close":0.817},{"date":"2000-03-23","open":0.815,"high":0.8185,"low":0.81,"close":0.818},{"date":"2000-03-24","open":0.816,"high":0.82,"low":0.809,"close":0.811},{"date":"2000-03-27","open":0.809,"high":0.8115,"low":0.795,"close":0.8025},{"date":"2000-03-28","open":0.802,"high":0.8065,"low":0.799,"close":0.804},{"date":"2000-03-29","open":0.8035,"high":0.8085,"low":0.8,"close":0.807},{"date":"2000-03-30","open":0.8065,"high":0.814,"low":0.804,"close":0.8075},{"date":"2000-03-31","open":0.809,"high":0.809,"low":0.798,"close":0.805},{"date":"2000-04-03","open":0.8035,"high":0.8035,"low":0.788,"close":0.8025},{"date":"2000-04-04","open":0.797,"high":0.802,"low":0.792,"close":0.793},{"date":"2000-04-05","open":0.795,"high":0.798,"low":0.789,"close":0.791},{"date":"2000-04-06","open":0.79,"high":0.791,"low":0.762,"close":0.7635},{"date":"2000-04-07","open":0.7645,"high":0.7695,"low":0.7585,"close":0.7685},{"date":"2000-04-10","open":0.7675,"high":0.777,"low":0.766,"close":0.7755},{"date":"2000-04-11","open":0.777,"high":0.784,"low":0.774,"close":0.78},{"date":"2000-04-12","open":0.779,"high":0.781,"low":0.773,"close":0.7775},{"date":"2000-04-13","open":0.777,"high":0.778,"low":0.7675,"close":0.77},{"date":"2000-04-14","open":0.7705,"high":0.7705,"low":0.7515,"close":0.7535},{"date":"2000-04-17","open":0.753,"high":0.756,"low":0.741,"close":0.7435},{"date":"2000-04-18","open":0.748,"high":0.767,"low":0.747,"close":0.7645},{"date":"2000-04-19","open":0.766,"high":0.774,"low":0.7655,"close":0.769},{"date":"2000-04-20","open":0.77,"high":0.772,"low":0.763,"close":0.766},{"date":"2000-04-24","open":0.764,"high":0.766,"low":0.757,"close":0.766},{"date":"2000-04-25","open":0.7655,"high":0.79,"low":0.764,"close":0.7895},{"date":"2000-04-26","open":0.79,"high":0.792,"low":0.781,"close":0.783},{"date":"2000-04-27","open":0.7905,"high":0.798,"low":0.787,"close":0.7965},{"date":"2000-04-28","open":0.7965,"high":0.808,"low":0.795,"close":0.796},{"date":"2000-05-01","open":0.795,"high":0.8,"low":0.795,"close":0.8},{"date":"2000-05-02","open":0.801,"high":0.8255,"low":0.798,"close":0.8215},{"date":"2000-05-03","open":0.8195,"high":0.824,"low":0.8135,"close":0.8185},{"date":"2000-05-04","open":0.8165,"high":0.824,"low":0.814,"close":0.8195},{"date":"2000-05-05","open":0.832,"high":0.843,"low":0.831,"close":0.8405},{"date":"2000-05-08","open":0.839,"high":0.847,"low":0.8335,"close":0.8355},{"date":"2000-05-09","open":0.8325,"high":0.8365,"low":0.827,"close":0.8305},{"date":"2000-05-10","open":0.839,"high":0.8445,"low":0.826,"close":0.8285},{"date":"2000-05-11","open":0.828,"high":0.835,"low":0.8275,"close":0.83},{"date":"2000-05-12","open":0.847,"high":0.849,"low":0.841,"close":0.8445},{"date":"2000-05-15","open":0.8445,"high":0.847,"low":0.839,"close":0.8405},{"date":"2000-05-16","open":0.8465,"high":0.855,"low":0.846,"close":0.851},{"date":"2000-05-17","open":0.851,"high":0.854,"low":0.8425,"close":0.843},{"date":"2000-05-18","open":0.85,"high":0.855,"low":0.8445,"close":0.845},{"date":"2000-05-19","open":0.845,"high":0.846,"low":0.836,"close":0.8425},{"date":"2000-05-22","open":0.843,"high":0.8445,"low":0.828,"close":0.831},{"date":"2000-05-23","open":0.836,"high":0.838,"low":0.83,"close":0.8345},{"date":"2000-05-24","open":0.832,"high":0.846,"low":0.831,"close":0.8385},{"date":"2000-05-25","open":0.8335,"high":0.836,"low":0.827,"close":0.8325},{"date":"2000-05-26","open":0.834,"high":0.8375,"low":0.831,"close":0.8355},{"date":"2000-05-30","open":0.828,"high":0.828,"low":0.806,"close":0.8115},{"date":"2000-05-31","open":0.806,"high":0.815,"low":0.799,"close":0.8145},{"date":"2000-06-01","open":0.807,"high":0.816,"low":0.8045,"close":0.8115},{"date":"2000-06-02","open":0.821,"high":0.8235,"low":0.79,"close":0.793},{"date":"2000-06-05","open":0.794,"high":0.8055,"low":0.793,"close":0.802},{"date":"2000-06-06","open":0.805,"high":0.8115,"low":0.802,"close":0.8045},{"date":"2000-06-07","open":0.801,"high":0.803,"low":0.7845,"close":0.7945},{"date":"2000-06-08","open":0.791,"high":0.799,"low":0.787,"close":0.7975},{"date":"2000-06-09","open":0.792,"high":0.8015,"low":0.792,"close":0.798},{"date":"2000-06-12","open":0.797,"high":0.801,"low":0.787,"close":0.7945},{"date":"2000-06-13","open":0.797,"high":0.806,"low":0.796,"close":0.8015},{"date":"2000-06-14","open":0.806,"high":0.81,"low":0.802,"close":0.809},{"date":"2000-06-15","open":0.813,"high":0.819,"low":0.799,"close":0.818},{"date":"2000-06-16","open":0.818,"high":0.827,"low":0.8135,"close":0.824},{"date":"2000-06-19","open":0.8195,"high":0.831,"low":0.816,"close":0.828},{"date":"2000-06-20","open":0.828,"high":0.828,"low":0.81,"close":0.813},{"date":"2000-06-21","open":0.8135,"high":0.827,"low":0.811,"close":0.8245},{"date":"2000-06-22","open":0.821,"high":0.829,"low":0.816,"close":0.8175},{"date":"2000-06-23","open":0.82,"high":0.82,"low":0.804,"close":0.8105},{"date":"2000-06-26","open":0.81,"high":0.8255,"low":0.81,"close":0.823},{"date":"2000-06-27","open":0.823,"high":0.832,"low":0.816,"close":0.8175},{"date":"2000-06-28","open":0.8165,"high":0.825,"low":0.816,"close":0.8185},{"date":"2000-06-29","open":0.8305,"high":0.8305,"low":0.8145,"close":0.8185},{"date":"2000-06-30","open":0.819,"high":0.827,"low":0.819,"close":0.824},{"date":"2000-07-05","open":0.824,"high":0.826,"low":0.818,"close":0.8225},{"date":"2000-07-06","open":0.8215,"high":0.823,"low":0.808,"close":0.8115},{"date":"2000-07-07","open":0.8115,"high":0.8145,"low":0.808,"close":0.8135},{"date":"2000-07-10","open":0.8115,"high":0.8235,"low":0.8095,"close":0.821},{"date":"2000-07-11","open":0.821,"high":0.829,"low":0.821,"close":0.826},{"date":"2000-07-12","open":0.824,"high":0.836,"low":0.821,"close":0.832},{"date":"2000-07-13","open":0.832,"high":0.836,"low":0.828,"close":0.8295},{"date":"2000-07-14","open":0.8295,"high":0.8325,"low":0.8225,"close":0.829},{"date":"2000-07-17","open":0.832,"high":0.85,"low":0.8285,"close":0.846},{"date":"2000-07-18","open":0.8475,"high":0.852,"low":0.845,"close":0.847},{"date":"2000-07-19","open":0.849,"high":0.853,"low":0.8435,"close":0.847},{"date":"2000-07-20","open":0.844,"high":0.8495,"low":0.8425,"close":0.848},{"date":"2000-07-21","open":0.865,"high":0.868,"low":0.861,"close":0.867},{"date":"2000-07-24","open":0.871,"high":0.8725,"low":0.863,"close":0.8685},{"date":"2000-07-25","open":0.865,"high":0.871,"low":0.864,"close":0.87},{"date":"2000-07-26","open":0.866,"high":0.868,"low":0.8575,"close":0.861},{"date":"2000-07-27","open":0.8605,"high":0.874,"low":0.859,"close":0.8715},{"date":"2000-07-28","open":0.873,"high":0.8755,"low":0.8645,"close":0.8685},{"date":"2000-07-31","open":0.865,"high":0.875,"low":0.8605,"close":0.8745},{"date":"2000-08-01","open":0.866,"high":0.878,"low":0.8645,"close":0.8735},{"date":"2000-08-02","open":0.8725,"high":0.882,"low":0.869,"close":0.87},{"date":"2000-08-03","open":0.868,"high":0.872,"low":0.865,"close":0.869},{"date":"2000-08-04","open":0.8645,"high":0.8735,"low":0.862,"close":0.873},{"date":"2000-08-07","open":0.872,"high":0.873,"low":0.867,"close":0.871},{"date":"2000-08-08","open":0.872,"high":0.873,"low":0.858,"close":0.8615},{"date":"2000-08-09","open":0.8645,"high":0.877,"low":0.863,"close":0.8735},{"date":"2000-08-10","open":0.872,"high":0.873,"low":0.86,"close":0.8645},{"date":"2000-08-11","open":0.8645,"high":0.8685,"low":0.856,"close":0.8595},{"date":"2000-08-14","open":0.86,"high":0.868,"low":0.857,"close":0.867},{"date":"2000-08-15","open":0.868,"high":0.8755,"low":0.8675,"close":0.8705},{"date":"2000-08-16","open":0.8705,"high":0.872,"low":0.8635,"close":0.8665},{"date":"2000-08-17","open":0.868,"high":0.871,"low":0.8635,"close":0.869},{"date":"2000-08-18","open":0.869,"high":0.8725,"low":0.864,"close":0.865},{"date":"2000-08-21","open":0.865,"high":0.865,"low":0.852,"close":0.854},{"date":"2000-08-22","open":0.854,"high":0.859,"low":0.852,"close":0.8575},{"date":"2000-08-23","open":0.8585,"high":0.866,"low":0.8535,"close":0.8565},{"date":"2000-08-24","open":0.8565,"high":0.865,"low":0.855,"close":0.862},{"date":"2000-08-25","open":0.862,"high":0.864,"low":0.855,"close":0.8625},{"date":"2000-08-28","open":0.863,"high":0.865,"low":0.858,"close":0.86},{"date":"2000-08-29","open":0.864,"high":0.879,"low":0.86,"close":0.879},{"date":"2000-08-30","open":0.8885,"high":0.898,"low":0.887,"close":0.897},{"date":"2000-08-31","open":0.897,"high":0.901,"low":0.889,"close":0.895},{"date":"2000-09-01","open":0.894,"high":0.8995,"low":0.893,"close":0.8975},{"date":"2000-09-05","open":0.901,"high":0.914,"low":0.9005,"close":0.9125},{"date":"2000-09-06","open":0.9125,"high":0.9125,"low":0.905,"close":0.908},{"date":"2000-09-07","open":0.908,"high":0.915,"low":0.904,"close":0.912},{"date":"2000-09-08","open":0.911,"high":0.927,"low":0.91,"close":0.918},{"date":"2000-09-11","open":0.919,"high":0.922,"low":0.913,"close":0.9205},{"date":"2000-09-12","open":0.9175,"high":0.936,"low":0.917,"close":0.936},{"date":"2000-09-13","open":0.934,"high":0.944,"low":0.933,"close":0.9355},{"date":"2000-09-14","open":0.9355,"high":0.944,"low":0.9315,"close":0.935},{"date":"2000-09-15","open":0.935,"high":0.935,"low":0.923,"close":0.9295},{"date":"2000-09-18","open":0.93,"high":0.9335,"low":0.923,"close":0.9275},{"date":"2000-09-19","open":0.9275,"high":0.931,"low":0.9185,"close":0.9305},{"date":"2000-09-20","open":0.928,"high":0.9305,"low":0.907,"close":0.9105},{"date":"2000-09-21","open":0.91,"high":0.934,"low":0.906,"close":0.934},{"date":"2000-09-22","open":0.9305,"high":0.9355,"low":0.9255,"close":0.928},{"date":"2000-09-25","open":0.9335,"high":0.9365,"low":0.928,"close":0.935},{"date":"2000-09-26","open":0.9335,"high":0.9355,"low":0.918,"close":0.9235},{"date":"2000-09-27","open":0.924,"high":0.925,"low":0.913,"close":0.9215},{"date":"2000-09-28","open":0.915,"high":0.921,"low":0.913,"close":0.919},{"date":"2000-09-29","open":0.9185,"high":0.927,"low":0.916,"close":0.9205},{"date":"2000-10-02","open":0.917,"high":0.92,"low":0.8985,"close":0.899},{"date":"2000-10-03","open":0.901,"high":0.903,"low":0.889,"close":0.9025},{"date":"2000-10-04","open":0.9015,"high":0.9015,"low":0.893,"close":0.899},{"date":"2000-10-05","open":0.8995,"high":0.916,"low":0.8945,"close":0.911},{"date":"2000-10-06","open":0.9125,"high":0.9125,"low":0.902,"close":0.906},{"date":"2000-10-09","open":0.905,"high":0.906,"low":0.89,"close":0.8965},{"date":"2000-10-10","open":0.896,"high":0.906,"low":0.896,"close":0.9055},{"date":"2000-10-11","open":0.904,"high":0.9055,"low":0.8925,"close":0.902},{"date":"2000-10-12","open":0.9,"high":0.904,"low":0.881,"close":0.882},{"date":"2000-10-13","open":0.881,"high":0.895,"low":0.878,"close":0.8925},{"date":"2000-10-16","open":0.892,"high":0.896,"low":0.8865,"close":0.894},{"date":"2000-10-17","open":0.8935,"high":0.894,"low":0.8755,"close":0.883},{"date":"2000-10-18","open":0.883,"high":0.8855,"low":0.865,"close":0.872},{"date":"2000-10-19","open":0.871,"high":0.876,"low":0.869,"close":0.873},{"date":"2000-10-20","open":0.873,"high":0.8755,"low":0.861,"close":0.862},{"date":"2000-10-23","open":0.863,"high":0.869,"low":0.859,"close":0.8675},{"date":"2000-10-24","open":0.868,"high":0.8735,"low":0.865,"close":0.8655},{"date":"2000-10-25","open":0.866,"high":0.866,"low":0.851,"close":0.8525},{"date":"2000-10-26","open":0.853,"high":0.8545,"low":0.8285,"close":0.8315},{"date":"2000-10-27","open":0.8315,"high":0.8485,"low":0.831,"close":0.844},{"date":"2000-10-30","open":0.8475,"high":0.8475,"low":0.8385,"close":0.8445},{"date":"2000-10-31","open":0.844,"high":0.8585,"low":0.844,"close":0.8485},{"date":"2000-11-01","open":0.85,"high":0.8515,"low":0.834,"close":0.836},{"date":"2000-11-02","open":0.8355,"high":0.8415,"low":0.834,"close":0.838},{"date":"2000-11-03","open":0.835,"high":0.849,"low":0.835,"close":0.8385},{"date":"2000-11-06","open":0.839,"high":0.8405,"low":0.826,"close":0.8275},{"date":"2000-11-07","open":0.828,"high":0.836,"low":0.8275,"close":0.8305},{"date":"2000-11-08","open":0.8305,"high":0.836,"low":0.827,"close":0.836},{"date":"2000-11-09","open":0.834,"high":0.846,"low":0.8315,"close":0.8405},{"date":"2000-11-10","open":0.841,"high":0.843,"low":0.83,"close":0.8385},{"date":"2000-11-13","open":0.835,"high":0.835,"low":0.816,"close":0.821},{"date":"2000-11-14","open":0.821,"high":0.829,"low":0.821,"close":0.8275},{"date":"2000-11-15","open":0.8285,"high":0.832,"low":0.821,"close":0.827},{"date":"2000-11-16","open":0.827,"high":0.827,"low":0.8175,"close":0.82},{"date":"2000-11-17","open":0.819,"high":0.8265,"low":0.8155,"close":0.8245},{"date":"2000-11-20","open":0.8275,"high":0.8325,"low":0.8165,"close":0.825},{"date":"2000-11-21","open":0.828,"high":0.828,"low":0.828,"close":0.828},{"date":"2000-11-22","open":0.83,"high":0.83,"low":0.813,"close":0.821},{"date":"2000-11-27","open":0.82,"high":0.844,"low":0.82,"close":0.842},{"date":"2000-11-28","open":0.842,"high":0.852,"low":0.8405,"close":0.852},{"date":"2000-11-29","open":0.8555,"high":0.8645,"low":0.854,"close":0.858},{"date":"2000-11-30","open":0.8575,"high":0.86,"low":0.843,"close":0.8455},{"date":"2000-12-01","open":0.843,"high":0.859,"low":0.843,"close":0.8585},{"date":"2000-12-04","open":0.856,"high":0.864,"low":0.855,"close":0.862},{"date":"2000-12-05","open":0.8625,"high":0.872,"low":0.8575,"close":0.869},{"date":"2000-12-06","open":0.869,"high":0.878,"low":0.868,"close":0.8775},{"date":"2000-12-07","open":0.875,"high":0.8825,"low":0.875,"close":0.881},{"date":"2000-12-08","open":0.879,"high":0.892,"low":0.8755,"close":0.891},{"date":"2000-12-11","open":0.8905,"high":0.901,"low":0.8905,"close":0.8915},{"date":"2000-12-12","open":0.89,"high":0.8915,"low":0.879,"close":0.885},{"date":"2000-12-13","open":0.8825,"high":0.885,"low":0.8785,"close":0.883},{"date":"2000-12-14","open":0.8845,"high":0.8915,"low":0.88,"close":0.8915},{"date":"2000-12-15","open":0.8915,"high":0.8945,"low":0.865,"close":0.872},{"date":"2000-12-18","open":0.87,"high":0.8765,"low":0.865,"close":0.8735},{"date":"2000-12-19","open":0.8735,"high":0.8735,"low":0.8635,"close":0.8695},{"date":"2000-12-20","open":0.8685,"high":0.8695,"low":0.8505,"close":0.859},{"date":"2000-12-21","open":0.859,"high":0.8595,"low":0.842,"close":0.8535},{"date":"2000-12-22","open":0.853,"high":0.86,"low":0.848,"close":0.8565},{"date":"2000-12-26","open":0.856,"high":0.864,"low":0.8555,"close":0.8625},{"date":"2000-12-27","open":0.8625,"high":0.8635,"low":0.843,"close":0.8475},{"date":"2000-12-28","open":0.8475,"high":0.852,"low":0.843,"close":0.8495},{"date":"2000-12-29","open":0.8485,"high":0.8495,"low":0.841,"close":0.843},{"date":"2001-01-02","open":0.8405,"high":0.8405,"low":0.809,"close":0.8115},{"date":"2001-01-03","open":0.812,"high":0.822,"low":0.802,"close":0.817},{"date":"2001-01-04","open":0.8185,"high":0.8235,"low":0.809,"close":0.811},{"date":"2001-01-05","open":0.81,"high":0.825,"low":0.809,"close":0.8245},{"date":"2001-01-08","open":0.824,"high":0.835,"low":0.8155,"close":0.8285},{"date":"2001-01-09","open":0.8285,"high":0.837,"low":0.8245,"close":0.825},{"date":"2001-01-10","open":0.825,"high":0.834,"low":0.824,"close":0.826},{"date":"2001-01-11","open":0.8255,"high":0.8385,"low":0.8255,"close":0.8305},{"date":"2001-01-12","open":0.829,"high":0.844,"low":0.829,"close":0.8415},{"date":"2001-01-16","open":0.841,"high":0.841,"low":0.816,"close":0.823},{"date":"2001-01-17","open":0.824,"high":0.831,"low":0.8195,"close":0.8275},{"date":"2001-01-18","open":0.828,"high":0.864,"low":0.828,"close":0.8615},{"date":"2001-01-19","open":0.861,"high":0.861,"low":0.8465,"close":0.8475},{"date":"2001-01-22","open":0.845,"high":0.855,"low":0.845,"close":0.8475},{"date":"2001-01-23","open":0.847,"high":0.8585,"low":0.845,"close":0.8485},{"date":"2001-01-24","open":0.8465,"high":0.8485,"low":0.825,"close":0.835},{"date":"2001-01-25","open":0.833,"high":0.841,"low":0.8265,"close":0.837},{"date":"2001-01-26","open":0.837,"high":0.842,"low":0.8345,"close":0.84},{"date":"2001-01-29","open":0.84,"high":0.84,"low":0.83,"close":0.8325},{"date":"2001-01-30","open":0.832,"high":0.8445,"low":0.827,"close":0.841},{"date":"2001-01-31","open":0.842,"high":0.85,"low":0.839,"close":0.8455},{"date":"2001-02-01","open":0.844,"high":0.851,"low":0.841,"close":0.847},{"date":"2001-02-02","open":0.847,"high":0.847,"low":0.8335,"close":0.8415},{"date":"2001-02-05","open":0.8365,"high":0.841,"low":0.822,"close":0.825},{"date":"2001-02-06","open":0.825,"high":0.833,"low":0.822,"close":0.8305},{"date":"2001-02-07","open":0.828,"high":0.8335,"low":0.8275,"close":0.8285},{"date":"2001-02-08","open":0.8285,"high":0.833,"low":0.8255,"close":0.8295},{"date":"2001-02-09","open":0.82,"high":0.82,"low":0.82,"close":0.82},{"date":"2001-02-12","open":0.8175,"high":0.8175,"low":0.8175,"close":0.8175},{"date":"2001-02-13","open":0.8115,"high":0.832,"low":0.8115,"close":0.8245},{"date":"2001-02-14","open":0.825,"high":0.827,"low":0.8165,"close":0.822},{"date":"2001-02-15","open":0.8225,"high":0.834,"low":0.8225,"close":0.828},{"date":"2001-02-16","open":0.828,"high":0.833,"low":0.823,"close":0.825},{"date":"2001-02-20","open":0.824,"high":0.824,"low":0.815,"close":0.8205},{"date":"2001-02-21","open":0.82,"high":0.8205,"low":0.8,"close":0.8005},{"date":"2001-02-22","open":0.802,"high":0.806,"low":0.797,"close":0.801},{"date":"2001-02-23","open":0.801,"high":0.805,"low":0.792,"close":0.796},{"date":"2001-02-26","open":0.8,"high":0.8085,"low":0.797,"close":0.8045},{"date":"2001-02-27","open":0.812,"high":0.813,"low":0.804,"close":0.8095},{"date":"2001-02-28","open":0.8095,"high":0.82,"low":0.806,"close":0.816},{"date":"2001-03-01","open":0.816,"high":0.83,"low":0.816,"close":0.824},{"date":"2001-03-02","open":0.8235,"high":0.829,"low":0.8215,"close":0.828},{"date":"2001-03-05","open":0.827,"high":0.844,"low":0.825,"close":0.838},{"date":"2001-03-06","open":0.838,"high":0.853,"low":0.8375,"close":0.8485},{"date":"2001-03-07","open":0.8485,"high":0.849,"low":0.8385,"close":0.84},{"date":"2001-03-08","open":0.84,"high":0.84,"low":0.8255,"close":0.8265},{"date":"2001-03-09","open":0.8255,"high":0.834,"low":0.825,"close":0.8325},{"date":"2001-03-12","open":0.83,"high":0.8305,"low":0.821,"close":0.8285},{"date":"2001-03-13","open":0.825,"high":0.825,"low":0.815,"close":0.8195},{"date":"2001-03-14","open":0.819,"high":0.8225,"low":0.8085,"close":0.813},{"date":"2001-03-15","open":0.814,"high":0.815,"low":0.8075,"close":0.8105},{"date":"2001-03-16","open":0.8105,"high":0.8105,"low":0.791,"close":0.792},{"date":"2001-03-19","open":0.793,"high":0.799,"low":0.791,"close":0.798},{"date":"2001-03-20","open":0.798,"high":0.804,"low":0.798,"close":0.801},{"date":"2001-03-21","open":0.797,"high":0.799,"low":0.79,"close":0.7925},{"date":"2001-03-22","open":0.79,"high":0.793,"low":0.7805,"close":0.784},{"date":"2001-03-23","open":0.789,"high":0.79,"low":0.785,"close":0.786},{"date":"2001-03-26","open":0.787,"high":0.7975,"low":0.781,"close":0.7845},{"date":"2001-03-27","open":0.785,"high":0.794,"low":0.7815,"close":0.792},{"date":"2001-03-28","open":0.7925,"high":0.796,"low":0.773,"close":0.773},{"date":"2001-03-29","open":0.775,"high":0.777,"low":0.7665,"close":0.7755},{"date":"2001-03-30","open":0.776,"high":0.776,"low":0.763,"close":0.764},{"date":"2001-04-02","open":0.7645,"high":0.766,"low":0.76,"close":0.7605},{"date":"2001-04-03","open":0.7605,"high":0.768,"low":0.757,"close":0.766},{"date":"2001-04-04","open":0.763,"high":0.773,"low":0.763,"close":0.766},{"date":"2001-04-05","open":0.766,"high":0.774,"low":0.766,"close":0.7685},{"date":"2001-04-06","open":0.7685,"high":0.77,"low":0.748,"close":0.7505},{"date":"2001-04-09","open":0.751,"high":0.7625,"low":0.749,"close":0.76},{"date":"2001-04-10","open":0.76,"high":0.777,"low":0.7575,"close":0.7695},{"date":"2001-04-11","open":0.7685,"high":0.779,"low":0.764,"close":0.7655},{"date":"2001-04-12","open":0.7655,"high":0.771,"low":0.761,"close":0.767},{"date":"2001-04-16","open":0.767,"high":0.772,"low":0.767,"close":0.769},{"date":"2001-04-17","open":0.768,"high":0.772,"low":0.7625,"close":0.7645},{"date":"2001-04-18","open":0.785,"high":0.785,"low":0.785,"close":0.785},{"date":"2001-04-19","open":0.7845,"high":0.787,"low":0.771,"close":0.773},{"date":"2001-04-20","open":0.7765,"high":0.783,"low":0.772,"close":0.775},{"date":"2001-04-23","open":0.775,"high":0.777,"low":0.755,"close":0.758},{"date":"2001-04-24","open":0.7625,"high":0.7635,"low":0.7555,"close":0.7615},{"date":"2001-04-25","open":0.7605,"high":0.771,"low":0.7605,"close":0.765},{"date":"2001-04-26","open":0.765,"high":0.772,"low":0.758,"close":0.76},{"date":"2001-04-27","open":0.7675,"high":0.775,"low":0.765,"close":0.7695},{"date":"2001-04-30","open":0.77,"high":0.777,"low":0.761,"close":0.777},{"date":"2001-05-01","open":0.7765,"high":0.7855,"low":0.774,"close":0.784},{"date":"2001-05-02","open":0.7825,"high":0.798,"low":0.782,"close":0.7965},{"date":"2001-05-03","open":0.796,"high":0.7995,"low":0.788,"close":0.7915},{"date":"2001-05-04","open":0.7915,"high":0.7915,"low":0.78,"close":0.7855},{"date":"2001-05-07","open":0.785,"high":0.79,"low":0.785,"close":0.7865},{"date":"2001-05-08","open":0.7865,"high":0.7865,"low":0.7665,"close":0.7685},{"date":"2001-05-09","open":0.77,"high":0.771,"low":0.7575,"close":0.7635},{"date":"2001-05-10","open":0.7625,"high":0.771,"low":0.756,"close":0.7595},{"date":"2001-05-11","open":0.759,"high":0.7665,"low":0.758,"close":0.7635},{"date":"2001-05-14","open":0.7635,"high":0.7635,"low":0.751,"close":0.755},{"date":"2001-05-15","open":0.756,"high":0.762,"low":0.7525,"close":0.755},{"date":"2001-05-16","open":0.756,"high":0.762,"low":0.7475,"close":0.7565},{"date":"2001-05-17","open":0.766,"high":0.773,"low":0.7575,"close":0.7685},{"date":"2001-05-18","open":0.7685,"high":0.7885,"low":0.768,"close":0.7875},{"date":"2001-05-21","open":0.787,"high":0.805,"low":0.786,"close":0.803},{"date":"2001-05-22","open":0.8025,"high":0.8025,"low":0.7905,"close":0.7915},{"date":"2001-05-23","open":0.79,"high":0.793,"low":0.786,"close":0.7905},{"date":"2001-05-24","open":0.79,"high":0.803,"low":0.7895,"close":0.7935},{"date":"2001-05-25","open":0.7935,"high":0.7955,"low":0.7885,"close":0.7925},{"date":"2001-05-29","open":0.794,"high":0.794,"low":0.766,"close":0.767},{"date":"2001-05-30","open":0.767,"high":0.772,"low":0.762,"close":0.7625},{"date":"2001-05-31","open":0.763,"high":0.766,"low":0.751,"close":0.7575},{"date":"2001-06-01","open":0.7575,"high":0.76,"low":0.751,"close":0.752},{"date":"2001-06-04","open":0.752,"high":0.755,"low":0.7455,"close":0.752},{"date":"2001-06-05","open":0.752,"high":0.7625,"low":0.752,"close":0.7615},{"date":"2001-06-06","open":0.7615,"high":0.764,"low":0.7535,"close":0.7535},{"date":"2001-06-07","open":0.7525,"high":0.756,"low":0.748,"close":0.75},{"date":"2001-06-08","open":0.7505,"high":0.754,"low":0.73,"close":0.7305},{"date":"2001-06-11","open":0.7305,"high":0.736,"low":0.7295,"close":0.7315},{"date":"2001-06-12","open":0.735,"high":0.735,"low":0.72,"close":0.728},{"date":"2001-06-13","open":0.725,"high":0.729,"low":0.721,"close":0.7245},{"date":"2001-06-14","open":0.7245,"high":0.732,"low":0.723,"close":0.727},{"date":"2001-06-15","open":0.7265,"high":0.727,"low":0.716,"close":0.7195},{"date":"2001-06-18","open":0.7155,"high":0.7225,"low":0.713,"close":0.7205},{"date":"2001-06-19","open":0.7205,"high":0.729,"low":0.7205,"close":0.7255},{"date":"2001-06-20","open":0.726,"high":0.726,"low":0.714,"close":0.7155},{"date":"2001-06-21","open":0.714,"high":0.722,"low":0.709,"close":0.7215},{"date":"2001-06-22","open":0.7215,"high":0.7245,"low":0.7145,"close":0.7145},{"date":"2001-06-25","open":0.713,"high":0.716,"low":0.7115,"close":0.714},{"date":"2001-06-26","open":0.714,"high":0.719,"low":0.7105,"close":0.718},{"date":"2001-06-27","open":0.718,"high":0.7255,"low":0.7165,"close":0.7215},{"date":"2001-06-28","open":0.7305,"high":0.731,"low":0.714,"close":0.717},{"date":"2001-06-29","open":0.7165,"high":0.7185,"low":0.71,"close":0.7135},{"date":"2001-07-02","open":0.712,"high":0.722,"low":0.709,"close":0.721},{"date":"2001-07-03","open":0.72,"high":0.721,"low":0.7135,"close":0.714},{"date":"2001-07-05","open":0.714,"high":0.714,"low":0.705,"close":0.706},{"date":"2001-07-06","open":0.707,"high":0.714,"low":0.705,"close":0.711},{"date":"2001-07-09","open":0.7085,"high":0.711,"low":0.7065,"close":0.7095},{"date":"2001-07-10","open":0.71,"high":0.7195,"low":0.7095,"close":0.718},{"date":"2001-07-11","open":0.717,"high":0.718,"low":0.7095,"close":0.7135},{"date":"2001-07-12","open":0.7135,"high":0.717,"low":0.705,"close":0.7055},{"date":"2001-07-13","open":0.7035,"high":0.709,"low":0.702,"close":0.707},{"date":"2001-07-16","open":0.709,"high":0.711,"low":0.705,"close":0.7095},{"date":"2001-07-17","open":0.7095,"high":0.722,"low":0.7035,"close":0.719},{"date":"2001-07-18","open":0.7205,"high":0.723,"low":0.704,"close":0.7065},{"date":"2001-07-19","open":0.706,"high":0.715,"low":0.6945,"close":0.696},{"date":"2001-07-20","open":0.695,"high":0.703,"low":0.694,"close":0.7},{"date":"2001-07-23","open":0.699,"high":0.699,"low":0.684,"close":0.688},{"date":"2001-07-24","open":0.6855,"high":0.694,"low":0.685,"close":0.6855},{"date":"2001-07-25","open":0.6855,"high":0.69,"low":0.677,"close":0.6875},{"date":"2001-07-26","open":0.6875,"high":0.69,"low":0.681,"close":0.6855},{"date":"2001-07-27","open":0.686,"high":0.691,"low":0.676,"close":0.6785},{"date":"2001-07-30","open":0.68,"high":0.6845,"low":0.677,"close":0.6785},{"date":"2001-07-31","open":0.6775,"high":0.686,"low":0.675,"close":0.6825},{"date":"2001-08-01","open":0.6825,"high":0.688,"low":0.671,"close":0.6875},{"date":"2001-08-02","open":0.6875,"high":0.6925,"low":0.681,"close":0.6815},{"date":"2001-08-03","open":0.6805,"high":0.681,"low":0.674,"close":0.677},{"date":"2001-08-06","open":0.674,"high":0.6765,"low":0.67,"close":0.671},{"date":"2001-08-07","open":0.671,"high":0.672,"low":0.6665,"close":0.669},{"date":"2001-08-08","open":0.669,"high":0.669,"low":0.659,"close":0.6615},{"date":"2001-08-09","open":0.659,"high":0.669,"low":0.6575,"close":0.6665},{"date":"2001-08-10","open":0.6665,"high":0.6695,"low":0.6605,"close":0.662},{"date":"2001-08-13","open":0.6625,"high":0.666,"low":0.656,"close":0.657},{"date":"2001-08-14","open":0.6575,"high":0.668,"low":0.654,"close":0.6655},{"date":"2001-08-15","open":0.6645,"high":0.669,"low":0.657,"close":0.6585},{"date":"2001-08-16","open":0.6585,"high":0.671,"low":0.6585,"close":0.668},{"date":"2001-08-17","open":0.67,"high":0.691,"low":0.6685,"close":0.686},{"date":"2001-08-20","open":0.687,"high":0.689,"low":0.676,"close":0.6765},{"date":"2001-08-21","open":0.6775,"high":0.6775,"low":0.6685,"close":0.6715},{"date":"2001-08-22","open":0.6705,"high":0.6825,"low":0.67,"close":0.6775},{"date":"2001-08-23","open":0.678,"high":0.6885,"low":0.678,"close":0.6845},{"date":"2001-08-24","open":0.685,"high":0.691,"low":0.68,"close":0.683},{"date":"2001-08-27","open":0.6845,"high":0.6945,"low":0.6845,"close":0.6945},{"date":"2001-08-28","open":0.693,"high":0.697,"low":0.6855,"close":0.691},{"date":"2001-08-29","open":0.691,"high":0.698,"low":0.688,"close":0.6955},{"date":"2001-08-30","open":0.702,"high":0.705,"low":0.686,"close":0.6895},{"date":"2001-08-31","open":0.69,"high":0.6945,"low":0.686,"close":0.687},{"date":"2001-09-04","open":0.682,"high":0.6825,"low":0.6725,"close":0.679},{"date":"2001-09-05","open":0.6785,"high":0.6815,"low":0.675,"close":0.6775},{"date":"2001-09-06","open":0.6795,"high":0.6795,"low":0.6625,"close":0.666},{"date":"2001-09-07","open":0.666,"high":0.667,"low":0.6565,"close":0.658},{"date":"2001-09-10","open":0.657,"high":0.657,"low":0.657,"close":0.657},{"date":"2001-09-11","open":0.658,"high":0.6615,"low":0.657,"close":0.6615},{"date":"2001-09-14","open":0.666,"high":0.6665,"low":0.6615,"close":0.663},{"date":"2001-09-17","open":0.6555,"high":0.66,"low":0.654,"close":0.6565},{"date":"2001-09-18","open":0.655,"high":0.666,"low":0.655,"close":0.657},{"date":"2001-09-19","open":0.657,"high":0.658,"low":0.651,"close":0.654},{"date":"2001-09-20","open":0.655,"high":0.6575,"low":0.649,"close":0.6525},{"date":"2001-09-21","open":0.651,"high":0.664,"low":0.648,"close":0.661},{"date":"2001-09-24","open":0.661,"high":0.6625,"low":0.655,"close":0.659},{"date":"2001-09-25","open":0.665,"high":0.665,"low":0.6525,"close":0.6535},{"date":"2001-09-26","open":0.6545,"high":0.659,"low":0.653,"close":0.6575},{"date":"2001-09-27","open":0.6575,"high":0.662,"low":0.656,"close":0.6565},{"date":"2001-09-28","open":0.657,"high":0.6615,"low":0.651,"close":0.652},{"date":"2001-10-01","open":0.654,"high":0.654,"low":0.645,"close":0.6505},{"date":"2001-10-02","open":0.6505,"high":0.654,"low":0.645,"close":0.65},{"date":"2001-10-03","open":0.645,"high":0.6495,"low":0.637,"close":0.6415},{"date":"2001-10-04","open":0.6425,"high":0.646,"low":0.642,"close":0.6445},{"date":"2001-10-05","open":0.645,"high":0.646,"low":0.636,"close":0.6405},{"date":"2001-10-08","open":0.64,"high":0.6475,"low":0.64,"close":0.6435},{"date":"2001-10-09","open":0.6435,"high":0.6435,"low":0.635,"close":0.6415},{"date":"2001-10-10","open":0.6415,"high":0.642,"low":0.6365,"close":0.64},{"date":"2001-10-11","open":0.639,"high":0.644,"low":0.638,"close":0.6415},{"date":"2001-10-12","open":0.64,"high":0.651,"low":0.638,"close":0.6405},{"date":"2001-10-15","open":0.641,"high":0.642,"low":0.638,"close":0.6395},{"date":"2001-10-16","open":0.638,"high":0.65,"low":0.635,"close":0.644},{"date":"2001-10-17","open":0.6435,"high":0.652,"low":0.639,"close":0.639},{"date":"2001-10-18","open":0.636,"high":0.639,"low":0.63,"close":0.632},{"date":"2001-10-19","open":0.632,"high":0.6335,"low":0.6225,"close":0.6235},{"date":"2001-10-22","open":0.6235,"high":0.6275,"low":0.62,"close":0.625},{"date":"2001-10-23","open":0.626,"high":0.647,"low":0.624,"close":0.63},{"date":"2001-10-24","open":0.63,"high":0.632,"low":0.6205,"close":0.6225},{"date":"2001-10-25","open":0.6225,"high":0.63,"low":0.6225,"close":0.626},{"date":"2001-10-26","open":0.626,"high":0.639,"low":0.6245,"close":0.635},{"date":"2001-10-29","open":0.6355,"high":0.6355,"low":0.6245,"close":0.631},{"date":"2001-10-30","open":0.631,"high":0.639,"low":0.627,"close":0.6375},{"date":"2001-10-31","open":0.6375,"high":0.6385,"low":0.621,"close":0.625},{"date":"2001-11-01","open":0.6255,"high":0.6285,"low":0.617,"close":0.6205},{"date":"2001-11-02","open":0.623,"high":0.623,"low":0.6135,"close":0.614},{"date":"2001-11-05","open":0.615,"high":0.62,"low":0.6125,"close":0.616},{"date":"2001-11-06","open":0.616,"high":0.624,"low":0.615,"close":0.616},{"date":"2001-11-07","open":0.616,"high":0.616,"low":0.605,"close":0.606},{"date":"2001-11-08","open":0.606,"high":0.624,"low":0.6035,"close":0.615},{"date":"2001-11-09","open":0.619,"high":0.644,"low":0.6185,"close":0.641},{"date":"2001-11-12","open":0.638,"high":0.659,"low":0.633,"close":0.658},{"date":"2001-11-13","open":0.6575,"high":0.685,"low":0.651,"close":0.677},{"date":"2001-11-14","open":0.675,"high":0.696,"low":0.672,"close":0.677},{"date":"2001-11-15","open":0.673,"high":0.675,"low":0.667,"close":0.6725},{"date":"2001-11-16","open":0.6715,"high":0.686,"low":0.667,"close":0.682},{"date":"2001-11-19","open":0.682,"high":0.692,"low":0.68,"close":0.683},{"date":"2001-11-20","open":0.678,"high":0.6825,"low":0.672,"close":0.673},{"date":"2001-11-21","open":0.6715,"high":0.683,"low":0.6685,"close":0.677},{"date":"2001-11-26","open":0.6785,"high":0.692,"low":0.6775,"close":0.683},{"date":"2001-11-27","open":0.683,"high":0.71,"low":0.6815,"close":0.7035},{"date":"2001-11-28","open":0.7035,"high":0.707,"low":0.695,"close":0.705},{"date":"2001-11-29","open":0.713,"high":0.7285,"low":0.711,"close":0.724},{"date":"2001-11-30","open":0.724,"high":0.737,"low":0.716,"close":0.732},{"date":"2001-12-03","open":0.73,"high":0.73,"low":0.711,"close":0.714},{"date":"2001-12-04","open":0.7145,"high":0.718,"low":0.705,"close":0.709},{"date":"2001-12-05","open":0.7065,"high":0.709,"low":0.6915,"close":0.703},{"date":"2001-12-06","open":0.7035,"high":0.714,"low":0.695,"close":0.6965},{"date":"2001-12-07","open":0.6965,"high":0.701,"low":0.682,"close":0.6855},{"date":"2001-12-10","open":0.6875,"high":0.6875,"low":0.6785,"close":0.685},{"date":"2001-12-11","open":0.684,"high":0.6945,"low":0.684,"close":0.689},{"date":"2001-12-12","open":0.6875,"high":0.6935,"low":0.676,"close":0.679},{"date":"2001-12-13","open":0.6785,"high":0.6805,"low":0.6725,"close":0.678},{"date":"2001-12-14","open":0.679,"high":0.682,"low":0.673,"close":0.679},{"date":"2001-12-17","open":0.679,"high":0.684,"low":0.675,"close":0.682},{"date":"2001-12-18","open":0.681,"high":0.693,"low":0.681,"close":0.69},{"date":"2001-12-19","open":0.69,"high":0.6925,"low":0.675,"close":0.679},{"date":"2001-12-20","open":0.682,"high":0.6885,"low":0.676,"close":0.6795},{"date":"2001-12-21","open":0.6805,"high":0.688,"low":0.675,"close":0.6855},{"date":"2001-12-26","open":0.686,"high":0.695,"low":0.684,"close":0.6925},{"date":"2001-12-27","open":0.687,"high":0.6925,"low":0.6855,"close":0.687},{"date":"2001-12-28","open":0.686,"high":0.6865,"low":0.676,"close":0.6775},{"date":"2001-12-31","open":0.676,"high":0.6775,"low":0.659,"close":0.659},{"date":"2002-01-02","open":0.66,"high":0.667,"low":0.6565,"close":0.658},{"date":"2002-01-03","open":0.659,"high":0.667,"low":0.6565,"close":0.664},{"date":"2002-01-04","open":0.664,"high":0.676,"low":0.664,"close":0.6745},{"date":"2002-01-07","open":0.6725,"high":0.715,"low":0.6725,"close":0.715},{"date":"2002-01-08","open":0.714,"high":0.72,"low":0.708,"close":0.7085},{"date":"2002-01-09","open":0.709,"high":0.724,"low":0.707,"close":0.7155},{"date":"2002-01-10","open":0.715,"high":0.718,"low":0.702,"close":0.7055},{"date":"2002-01-11","open":0.7055,"high":0.7115,"low":0.699,"close":0.7085},{"date":"2002-01-14","open":0.7075,"high":0.714,"low":0.702,"close":0.708},{"date":"2002-01-15","open":0.708,"high":0.712,"low":0.697,"close":0.7015},{"date":"2002-01-16","open":0.702,"high":0.714,"low":0.6975,"close":0.7085},{"date":"2002-01-17","open":0.7085,"high":0.712,"low":0.703,"close":0.708},{"date":"2002-01-18","open":0.7055,"high":0.708,"low":0.697,"close":0.6985},{"date":"2002-01-22","open":0.6985,"high":0.703,"low":0.692,"close":0.7025},{"date":"2002-01-23","open":0.7025,"high":0.712,"low":0.697,"close":0.7085},{"date":"2002-01-24","open":0.7075,"high":0.718,"low":0.706,"close":0.7155},{"date":"2002-01-25","open":0.715,"high":0.721,"low":0.707,"close":0.7115},{"date":"2002-01-28","open":0.7115,"high":0.7115,"low":0.699,"close":0.7005},{"date":"2002-01-29","open":0.7,"high":0.703,"low":0.6955,"close":0.699},{"date":"2002-01-30","open":0.6965,"high":0.701,"low":0.694,"close":0.697},{"date":"2002-01-31","open":0.6975,"high":0.74,"low":0.6975,"close":0.7335},{"date":"2002-02-01","open":0.7325,"high":0.7435,"low":0.7285,"close":0.7365},{"date":"2002-02-04","open":0.735,"high":0.741,"low":0.728,"close":0.7285},{"date":"2002-02-05","open":0.73,"high":0.736,"low":0.726,"close":0.7325},{"date":"2002-02-06","open":0.7325,"high":0.7355,"low":0.7245,"close":0.729},{"date":"2002-02-07","open":0.7285,"high":0.737,"low":0.727,"close":0.737},{"date":"2002-02-08","open":0.737,"high":0.741,"low":0.7295,"close":0.7335},{"date":"2002-02-11","open":0.731,"high":0.735,"low":0.726,"close":0.7275},{"date":"2002-02-12","open":0.7265,"high":0.734,"low":0.725,"close":0.7325},{"date":"2002-02-13","open":0.7325,"high":0.753,"low":0.7325,"close":0.7515},{"date":"2002-02-14","open":0.7505,"high":0.754,"low":0.743,"close":0.7445},{"date":"2002-02-15","open":0.743,"high":0.745,"low":0.732,"close":0.734},{"date":"2002-02-19","open":0.7315,"high":0.7315,"low":0.705,"close":0.7075},{"date":"2002-02-20","open":0.709,"high":0.711,"low":0.702,"close":0.709},{"date":"2002-02-21","open":0.7115,"high":0.715,"low":0.707,"close":0.7145},{"date":"2002-02-22","open":0.7145,"high":0.7145,"low":0.6985,"close":0.7},{"date":"2002-02-25","open":0.7005,"high":0.7075,"low":0.699,"close":0.706},{"date":"2002-02-26","open":0.7065,"high":0.711,"low":0.7,"close":0.7015},{"date":"2002-02-27","open":0.7085,"high":0.7255,"low":0.7075,"close":0.7205},{"date":"2002-02-28","open":0.7205,"high":0.725,"low":0.7145,"close":0.7205},{"date":"2002-03-01","open":0.7205,"high":0.738,"low":0.713,"close":0.7325},{"date":"2002-03-04","open":0.733,"high":0.747,"low":0.7315,"close":0.7415},{"date":"2002-03-05","open":0.7415,"high":0.745,"low":0.7365,"close":0.7405},{"date":"2002-03-06","open":0.736,"high":0.754,"low":0.735,"close":0.7505},{"date":"2002-03-07","open":0.75,"high":0.759,"low":0.746,"close":0.748},{"date":"2002-03-08","open":0.748,"high":0.755,"low":0.745,"close":0.7525},{"date":"2002-03-11","open":0.752,"high":0.753,"low":0.7455,"close":0.746},{"date":"2002-03-12","open":0.746,"high":0.7485,"low":0.739,"close":0.7415},{"date":"2002-03-13","open":0.7405,"high":0.748,"low":0.739,"close":0.7405},{"date":"2002-03-14","open":0.7395,"high":0.7485,"low":0.738,"close":0.745},{"date":"2002-03-15","open":0.746,"high":0.755,"low":0.745,"close":0.7505},{"date":"2002-03-18","open":0.751,"high":0.7695,"low":0.751,"close":0.7645},{"date":"2002-03-19","open":0.7645,"high":0.773,"low":0.764,"close":0.7705},{"date":"2002-03-20","open":0.7695,"high":0.7715,"low":0.764,"close":0.766},{"date":"2002-03-21","open":0.766,"high":0.766,"low":0.76,"close":0.7625},{"date":"2002-03-22","open":0.762,"high":0.7625,"low":0.748,"close":0.7485},{"date":"2002-03-25","open":0.748,"high":0.749,"low":0.736,"close":0.7375},{"date":"2002-03-26","open":0.7475,"high":0.748,"low":0.736,"close":0.7455},{"date":"2002-03-27","open":0.7455,"high":0.7545,"low":0.7435,"close":0.7515},{"date":"2002-03-28","open":0.75,"high":0.7645,"low":0.75,"close":0.7635},{"date":"2002-04-01","open":0.762,"high":0.765,"low":0.7605,"close":0.7645},{"date":"2002-04-02","open":0.764,"high":0.772,"low":0.763,"close":0.7635},{"date":"2002-04-03","open":0.7635,"high":0.7645,"low":0.739,"close":0.7425},{"date":"2002-04-04","open":0.7395,"high":0.742,"low":0.73,"close":0.7325},{"date":"2002-04-05","open":0.73,"high":0.737,"low":0.719,"close":0.723},{"date":"2002-04-08","open":0.724,"high":0.7265,"low":0.715,"close":0.723},{"date":"2002-04-09","open":0.723,"high":0.729,"low":0.7215,"close":0.727},{"date":"2002-04-10","open":0.726,"high":0.726,"low":0.7175,"close":0.7245},{"date":"2002-04-11","open":0.7265,"high":0.731,"low":0.722,"close":0.723},{"date":"2002-04-12","open":0.7225,"high":0.724,"low":0.712,"close":0.717},{"date":"2002-04-15","open":0.7175,"high":0.719,"low":0.709,"close":0.716},{"date":"2002-04-16","open":0.7155,"high":0.731,"low":0.715,"close":0.726},{"date":"2002-04-17","open":0.7275,"high":0.739,"low":0.7255,"close":0.7365},{"date":"2002-04-18","open":0.736,"high":0.74,"low":0.724,"close":0.727},{"date":"2002-04-19","open":0.732,"high":0.7375,"low":0.7265,"close":0.733},{"date":"2002-04-22","open":0.733,"high":0.7495,"low":0.733,"close":0.7435},{"date":"2002-04-23","open":0.7435,"high":0.745,"low":0.73,"close":0.7315},{"date":"2002-04-24","open":0.732,"high":0.736,"low":0.729,"close":0.7355},{"date":"2002-04-25","open":0.735,"high":0.7355,"low":0.726,"close":0.7295},{"date":"2002-04-26","open":0.734,"high":0.741,"low":0.7315,"close":0.736},{"date":"2002-04-29","open":0.74,"high":0.7535,"low":0.7375,"close":0.7405},{"date":"2002-04-30","open":0.74,"high":0.7405,"low":0.735,"close":0.739},{"date":"2002-05-01","open":0.74,"high":0.74,"low":0.724,"close":0.729},{"date":"2002-05-02","open":0.7265,"high":0.736,"low":0.724,"close":0.7355},{"date":"2002-05-03","open":0.7355,"high":0.7365,"low":0.7185,"close":0.724},{"date":"2002-05-06","open":0.725,"high":0.725,"low":0.7125,"close":0.715},{"date":"2002-05-07","open":0.715,"high":0.727,"low":0.712,"close":0.726},{"date":"2002-05-08","open":0.725,"high":0.735,"low":0.7245,"close":0.733},{"date":"2002-05-09","open":0.732,"high":0.741,"low":0.7285,"close":0.73},{"date":"2002-05-10","open":0.73,"high":0.739,"low":0.73,"close":0.7385},{"date":"2002-05-13","open":0.7395,"high":0.7405,"low":0.732,"close":0.7375},{"date":"2002-05-14","open":0.7385,"high":0.75,"low":0.734,"close":0.745},{"date":"2002-05-15","open":0.7455,"high":0.748,"low":0.7405,"close":0.7475},{"date":"2002-05-16","open":0.7475,"high":0.7475,"low":0.737,"close":0.7385},{"date":"2002-05-17","open":0.7385,"high":0.74,"low":0.724,"close":0.7285},{"date":"2002-05-20","open":0.7285,"high":0.729,"low":0.7225,"close":0.726},{"date":"2002-05-21","open":0.726,"high":0.73,"low":0.7225,"close":0.7275},{"date":"2002-05-22","open":0.7275,"high":0.732,"low":0.723,"close":0.728},{"date":"2002-05-23","open":0.7285,"high":0.739,"low":0.725,"close":0.736},{"date":"2002-05-24","open":0.736,"high":0.744,"low":0.735,"close":0.739},{"date":"2002-05-28","open":0.739,"high":0.76,"low":0.739,"close":0.757},{"date":"2002-05-29","open":0.7575,"high":0.7655,"low":0.7505,"close":0.751},{"date":"2002-05-30","open":0.75,"high":0.7645,"low":0.75,"close":0.752},{"date":"2002-05-31","open":0.751,"high":0.764,"low":0.751,"close":0.764},{"date":"2002-06-03","open":0.764,"high":0.7765,"low":0.764,"close":0.7755},{"date":"2002-06-04","open":0.775,"high":0.7945,"low":0.768,"close":0.786},{"date":"2002-06-05","open":0.786,"high":0.7875,"low":0.775,"close":0.7835},{"date":"2002-06-06","open":0.7815,"high":0.7905,"low":0.7775,"close":0.779},{"date":"2002-06-07","open":0.779,"high":0.7805,"low":0.773,"close":0.78},{"date":"2002-06-10","open":0.78,"high":0.7815,"low":0.7725,"close":0.7805},{"date":"2002-06-11","open":0.78,"high":0.78,"low":0.762,"close":0.765},{"date":"2002-06-12","open":0.765,"high":0.7675,"low":0.76,"close":0.764},{"date":"2002-06-13","open":0.7625,"high":0.768,"low":0.758,"close":0.766},{"date":"2002-06-14","open":0.766,"high":0.767,"low":0.752,"close":0.765},{"date":"2002-06-17","open":0.766,"high":0.766,"low":0.758,"close":0.761},{"date":"2002-06-18","open":0.761,"high":0.7665,"low":0.756,"close":0.76},{"date":"2002-06-19","open":0.76,"high":0.761,"low":0.752,"close":0.7575},{"date":"2002-06-20","open":0.756,"high":0.7575,"low":0.7475,"close":0.7515},{"date":"2002-06-21","open":0.751,"high":0.7515,"low":0.739,"close":0.743},{"date":"2002-06-24","open":0.7425,"high":0.7475,"low":0.7375,"close":0.7405},{"date":"2002-06-25","open":0.742,"high":0.755,"low":0.739,"close":0.7495},{"date":"2002-06-26","open":0.7495,"high":0.7535,"low":0.741,"close":0.751},{"date":"2002-06-27","open":0.758,"high":0.768,"low":0.758,"close":0.76},{"date":"2002-06-28","open":0.761,"high":0.7785,"low":0.76,"close":0.7745},{"date":"2002-07-01","open":0.7745,"high":0.779,"low":0.7715,"close":0.7745},{"date":"2002-07-02","open":0.7625,"high":0.7625,"low":0.7625,"close":0.7625},{"date":"2002-07-03","open":0.761,"high":0.763,"low":0.7535,"close":0.755},{"date":"2002-07-08","open":0.763,"high":0.769,"low":0.753,"close":0.762},{"date":"2002-07-09","open":0.7615,"high":0.765,"low":0.756,"close":0.7615},{"date":"2002-07-10","open":0.761,"high":0.766,"low":0.7565,"close":0.7585},{"date":"2002-07-11","open":0.751,"high":0.753,"low":0.751,"close":0.753},{"date":"2002-07-12","open":0.751,"high":0.754,"low":0.742,"close":0.745},{"date":"2002-07-15","open":0.744,"high":0.746,"low":0.738,"close":0.739},{"date":"2002-07-16","open":0.74,"high":0.747,"low":0.739,"close":0.7435},{"date":"2002-07-17","open":0.741,"high":0.752,"low":0.735,"close":0.7355},{"date":"2002-07-18","open":0.7355,"high":0.7385,"low":0.729,"close":0.7325},{"date":"2002-07-19","open":0.7325,"high":0.7325,"low":0.716,"close":0.719},{"date":"2002-07-22","open":0.719,"high":0.72,"low":0.7025,"close":0.7055},{"date":"2002-07-23","open":0.7055,"high":0.711,"low":0.6955,"close":0.698},{"date":"2002-07-24","open":0.698,"high":0.702,"low":0.6795,"close":0.6965},{"date":"2002-07-25","open":0.6985,"high":0.706,"low":0.686,"close":0.69},{"date":"2002-07-26","open":0.6895,"high":0.7,"low":0.688,"close":0.6905},{"date":"2002-07-29","open":0.69,"high":0.701,"low":0.69,"close":0.6985},{"date":"2002-07-30","open":0.699,"high":0.703,"low":0.689,"close":0.6925},{"date":"2002-07-31","open":0.6925,"high":0.6965,"low":0.68,"close":0.681},{"date":"2002-08-01","open":0.682,"high":0.6875,"low":0.674,"close":0.685},{"date":"2002-08-02","open":0.682,"high":0.685,"low":0.678,"close":0.682},{"date":"2002-08-05","open":0.682,"high":0.682,"low":0.6675,"close":0.672},{"date":"2002-08-06","open":0.672,"high":0.682,"low":0.6675,"close":0.6755},{"date":"2002-08-07","open":0.675,"high":0.683,"low":0.671,"close":0.6715},{"date":"2002-08-08","open":0.673,"high":0.6815,"low":0.671,"close":0.675},{"date":"2002-08-09","open":0.6795,"high":0.6825,"low":0.674,"close":0.678},{"date":"2002-08-12","open":0.678,"high":0.681,"low":0.668,"close":0.6785},{"date":"2002-08-13","open":0.68,"high":0.683,"low":0.6715,"close":0.676},{"date":"2002-08-14","open":0.675,"high":0.675,"low":0.6655,"close":0.67},{"date":"2002-08-15","open":0.673,"high":0.692,"low":0.671,"close":0.6825},{"date":"2002-08-16","open":0.6825,"high":0.686,"low":0.669,"close":0.675},{"date":"2002-08-19","open":0.6725,"high":0.6775,"low":0.6715,"close":0.6745},{"date":"2002-08-20","open":0.6755,"high":0.689,"low":0.6755,"close":0.6825},{"date":"2002-08-21","open":0.682,"high":0.688,"low":0.6755,"close":0.676},{"date":"2002-08-22","open":0.6795,"high":0.6875,"low":0.6765,"close":0.685},{"date":"2002-08-23","open":0.685,"high":0.691,"low":0.6825,"close":0.6855},{"date":"2002-08-26","open":0.6865,"high":0.695,"low":0.6865,"close":0.6885},{"date":"2002-08-27","open":0.6905,"high":0.691,"low":0.6835,"close":0.689},{"date":"2002-08-28","open":0.688,"high":0.694,"low":0.681,"close":0.6835},{"date":"2002-08-29","open":0.694,"high":0.6945,"low":0.685,"close":0.6935},{"date":"2002-08-30","open":0.692,"high":0.6975,"low":0.691,"close":0.6955},{"date":"2002-09-03","open":0.6955,"high":0.6955,"low":0.6775,"close":0.6835},{"date":"2002-09-04","open":0.6815,"high":0.6855,"low":0.6775,"close":0.682},{"date":"2002-09-05","open":0.685,"high":0.6865,"low":0.671,"close":0.6765},{"date":"2002-09-06","open":0.6765,"high":0.6845,"low":0.6675,"close":0.6825},{"date":"2002-09-09","open":0.6835,"high":0.7,"low":0.6835,"close":0.6975},{"date":"2002-09-10","open":0.6985,"high":0.713,"low":0.695,"close":0.709},{"date":"2002-09-11","open":0.709,"high":0.714,"low":0.701,"close":0.707},{"date":"2002-09-12","open":0.7025,"high":0.708,"low":0.6965,"close":0.705},{"date":"2002-09-13","open":0.703,"high":0.7035,"low":0.693,"close":0.7},{"date":"2002-09-16","open":0.7,"high":0.701,"low":0.686,"close":0.689},{"date":"2002-09-17","open":0.689,"high":0.6985,"low":0.684,"close":0.6885},{"date":"2002-09-18","open":0.6885,"high":0.6885,"low":0.677,"close":0.678},{"date":"2002-09-19","open":0.681,"high":0.6825,"low":0.675,"close":0.677},{"date":"2002-09-20","open":0.676,"high":0.6835,"low":0.6735,"close":0.6825},{"date":"2002-09-23","open":0.685,"high":0.686,"low":0.673,"close":0.6775},{"date":"2002-09-24","open":0.677,"high":0.68,"low":0.67,"close":0.6725},{"date":"2002-09-25","open":0.673,"high":0.6795,"low":0.6705,"close":0.677},{"date":"2002-09-26","open":0.679,"high":0.682,"low":0.677,"close":0.679},{"date":"2002-09-27","open":0.68,"high":0.6815,"low":0.667,"close":0.667},{"date":"2002-09-30","open":0.665,"high":0.6665,"low":0.6595,"close":0.666},{"date":"2002-10-01","open":0.666,"high":0.671,"low":0.6615,"close":0.6705},{"date":"2002-10-02","open":0.6715,"high":0.679,"low":0.6715,"close":0.676},{"date":"2002-10-03","open":0.676,"high":0.676,"low":0.6675,"close":0.668},{"date":"2002-10-04","open":0.668,"high":0.671,"low":0.6615,"close":0.662},{"date":"2002-10-07","open":0.6635,"high":0.667,"low":0.657,"close":0.665},{"date":"2002-10-08","open":0.664,"high":0.668,"low":0.663,"close":0.6645},{"date":"2002-10-09","open":0.6645,"high":0.6675,"low":0.661,"close":0.664},{"date":"2002-10-10","open":0.6645,"high":0.674,"low":0.6645,"close":0.671},{"date":"2002-10-11","open":0.6745,"high":0.686,"low":0.6715,"close":0.6835},{"date":"2002-10-14","open":0.6835,"high":0.6835,"low":0.668,"close":0.671},{"date":"2002-10-15","open":0.672,"high":0.682,"low":0.67,"close":0.6765},{"date":"2002-10-16","open":0.6765,"high":0.685,"low":0.671,"close":0.675},{"date":"2002-10-17","open":0.6735,"high":0.698,"low":0.6735,"close":0.697},{"date":"2002-10-18","open":0.694,"high":0.698,"low":0.6885,"close":0.6925},{"date":"2002-10-21","open":0.691,"high":0.705,"low":0.6905,"close":0.7035},{"date":"2002-10-22","open":0.7035,"high":0.7045,"low":0.6965,"close":0.6975},{"date":"2002-10-23","open":0.697,"high":0.707,"low":0.6915,"close":0.6945},{"date":"2002-10-24","open":0.6955,"high":0.7045,"low":0.695,"close":0.703},{"date":"2002-10-25","open":0.699,"high":0.715,"low":0.696,"close":0.7145},{"date":"2002-10-28","open":0.715,"high":0.7205,"low":0.7105,"close":0.7135},{"date":"2002-10-29","open":0.713,"high":0.7135,"low":0.7,"close":0.704},{"date":"2002-10-30","open":0.7035,"high":0.708,"low":0.703,"close":0.7035},{"date":"2002-10-31","open":0.704,"high":0.7195,"low":0.7035,"close":0.717},{"date":"2002-11-01","open":0.715,"high":0.729,"low":0.7145,"close":0.726},{"date":"2002-11-04","open":0.724,"high":0.733,"low":0.724,"close":0.7285},{"date":"2002-11-05","open":0.728,"high":0.729,"low":0.723,"close":0.7255},{"date":"2002-11-06","open":0.724,"high":0.7315,"low":0.724,"close":0.7305},{"date":"2002-11-07","open":0.73,"high":0.7325,"low":0.7135,"close":0.7155},{"date":"2002-11-08","open":0.7155,"high":0.7215,"low":0.713,"close":0.716},{"date":"2002-11-11","open":0.717,"high":0.725,"low":0.717,"close":0.721},{"date":"2002-11-12","open":0.72,"high":0.726,"low":0.719,"close":0.721},{"date":"2002-11-13","open":0.7195,"high":0.722,"low":0.7115,"close":0.7175},{"date":"2002-11-14","open":0.715,"high":0.7175,"low":0.7115,"close":0.712},{"date":"2002-11-15","open":0.712,"high":0.724,"low":0.709,"close":0.7185},{"date":"2002-11-18","open":0.7185,"high":0.732,"low":0.7185,"close":0.728},{"date":"2002-11-19","open":0.725,"high":0.7305,"low":0.725,"close":0.727},{"date":"2002-11-20","open":0.7255,"high":0.7455,"low":0.7255,"close":0.739},{"date":"2002-11-21","open":0.741,"high":0.743,"low":0.7355,"close":0.7395},{"date":"2002-11-22","open":0.7395,"high":0.742,"low":0.733,"close":0.7365},{"date":"2002-11-25","open":0.7375,"high":0.74,"low":0.7325,"close":0.736},{"date":"2002-11-26","open":0.7285,"high":0.7285,"low":0.7285,"close":0.7285},{"date":"2002-11-27","open":0.726,"high":0.7495,"low":0.724,"close":0.7495},{"date":"2002-12-02","open":0.759,"high":0.772,"low":0.759,"close":0.765},{"date":"2002-12-03","open":0.7625,"high":0.765,"low":0.758,"close":0.7615},{"date":"2002-12-04","open":0.7625,"high":0.773,"low":0.755,"close":0.7615},{"date":"2002-12-05","open":0.762,"high":0.7635,"low":0.747,"close":0.748},{"date":"2002-12-06","open":0.748,"high":0.7525,"low":0.739,"close":0.749},{"date":"2002-12-09","open":0.75,"high":0.752,"low":0.736,"close":0.7385},{"date":"2002-12-10","open":0.7365,"high":0.7465,"low":0.7365,"close":0.745},{"date":"2002-12-11","open":0.7465,"high":0.749,"low":0.738,"close":0.744},{"date":"2002-12-12","open":0.7465,"high":0.749,"low":0.74,"close":0.7405},{"date":"2002-12-13","open":0.741,"high":0.745,"low":0.731,"close":0.7315},{"date":"2002-12-16","open":0.7315,"high":0.734,"low":0.726,"close":0.73},{"date":"2002-12-17","open":0.73,"high":0.7385,"low":0.73,"close":0.732},{"date":"2002-12-18","open":0.732,"high":0.735,"low":0.7225,"close":0.7245},{"date":"2002-12-19","open":0.7245,"high":0.7305,"low":0.72,"close":0.7205},{"date":"2002-12-20","open":0.7205,"high":0.7235,"low":0.7175,"close":0.718},{"date":"2002-12-23","open":0.72,"high":0.7235,"low":0.718,"close":0.7205},{"date":"2002-12-24","open":0.7205,"high":0.7235,"low":0.7075,"close":0.709},{"date":"2002-12-26","open":0.71,"high":0.71,"low":0.699,"close":0.703},{"date":"2002-12-27","open":0.702,"high":0.7075,"low":0.6975,"close":0.7065},{"date":"2002-12-30","open":0.706,"high":0.709,"low":0.7,"close":0.704},{"date":"2002-12-31","open":0.705,"high":0.705,"low":0.694,"close":0.7025},{"date":"2003-01-02","open":0.7025,"high":0.719,"low":0.7,"close":0.718},{"date":"2003-01-03","open":0.7175,"high":0.733,"low":0.7165,"close":0.7315},{"date":"2003-01-06","open":0.7315,"high":0.739,"low":0.728,"close":0.739},{"date":"2003-01-07","open":0.7385,"high":0.7385,"low":0.731,"close":0.736},{"date":"2003-01-08","open":0.735,"high":0.748,"low":0.73,"close":0.7465},{"date":"2003-01-09","open":0.7445,"high":0.755,"low":0.7435,"close":0.7505},{"date":"2003-01-10","open":0.7505,"high":0.757,"low":0.741,"close":0.7445},{"date":"2003-01-13","open":0.7435,"high":0.755,"low":0.7415,"close":0.7525},{"date":"2003-01-14","open":0.751,"high":0.762,"low":0.749,"close":0.76},{"date":"2003-01-15","open":0.7595,"high":0.767,"low":0.758,"close":0.765},{"date":"2003-01-16","open":0.764,"high":0.771,"low":0.7605,"close":0.761},{"date":"2003-01-17","open":0.7605,"high":0.764,"low":0.755,"close":0.758},{"date":"2003-01-21","open":0.7655,"high":0.778,"low":0.764,"close":0.769},{"date":"2003-01-22","open":0.7685,"high":0.777,"low":0.764,"close":0.773},{"date":"2003-01-23","open":0.7715,"high":0.78,"low":0.7685,"close":0.77},{"date":"2003-01-24","open":0.771,"high":0.777,"low":0.7665,"close":0.7685},{"date":"2003-01-27","open":0.7675,"high":0.7675,"low":0.756,"close":0.76},{"date":"2003-01-28","open":0.76,"high":0.7635,"low":0.755,"close":0.757},{"date":"2003-01-29","open":0.7575,"high":0.769,"low":0.754,"close":0.765},{"date":"2003-01-30","open":0.765,"high":0.791,"low":0.765,"close":0.7905},{"date":"2003-01-31","open":0.7895,"high":0.795,"low":0.784,"close":0.7945},{"date":"2003-02-03","open":0.7945,"high":0.7985,"low":0.787,"close":0.789},{"date":"2003-02-04","open":0.789,"high":0.7905,"low":0.775,"close":0.7795},{"date":"2003-02-05","open":0.778,"high":0.7825,"low":0.7745,"close":0.779},{"date":"2003-02-06","open":0.7765,"high":0.7775,"low":0.763,"close":0.768},{"date":"2003-02-07","open":0.7655,"high":0.7725,"low":0.761,"close":0.7635},{"date":"2003-02-10","open":0.762,"high":0.782,"low":0.762,"close":0.7755},{"date":"2003-02-11","open":0.775,"high":0.787,"low":0.771,"close":0.7755},{"date":"2003-02-12","open":0.771,"high":0.771,"low":0.771,"close":0.771},{"date":"2003-02-13","open":0.77,"high":0.77,"low":0.746,"close":0.75},{"date":"2003-02-14","open":0.75,"high":0.7555,"low":0.7455,"close":0.7555},{"date":"2003-02-18","open":0.7555,"high":0.758,"low":0.739,"close":0.74},{"date":"2003-02-19","open":0.742,"high":0.747,"low":0.7385,"close":0.746},{"date":"2003-02-20","open":0.746,"high":0.7545,"low":0.744,"close":0.752},{"date":"2003-02-21","open":0.751,"high":0.7785,"low":0.751,"close":0.7775},{"date":"2003-02-24","open":0.777,"high":0.787,"low":0.777,"close":0.7865},{"date":"2003-02-25","open":0.7865,"high":0.7865,"low":0.7755,"close":0.7795},{"date":"2003-02-26","open":0.7815,"high":0.7975,"low":0.7805,"close":0.796},{"date":"2003-02-27","open":0.801,"high":0.802,"low":0.792,"close":0.7945},{"date":"2003-02-28","open":0.792,"high":0.794,"low":0.7765,"close":0.7805},{"date":"2003-03-03","open":0.783,"high":0.794,"low":0.7805,"close":0.7925},{"date":"2003-03-04","open":0.793,"high":0.795,"low":0.779,"close":0.7805},{"date":"2003-03-05","open":0.779,"high":0.781,"low":0.759,"close":0.7645},{"date":"2003-03-06","open":0.763,"high":0.768,"low":0.754,"close":0.755},{"date":"2003-03-07","open":0.757,"high":0.7695,"low":0.752,"close":0.7695},{"date":"2003-03-10","open":0.7695,"high":0.77,"low":0.754,"close":0.756},{"date":"2003-03-11","open":0.7545,"high":0.768,"low":0.7545,"close":0.7655},{"date":"2003-03-12","open":0.7675,"high":0.7675,"low":0.7555,"close":0.7575},{"date":"2003-03-13","open":0.757,"high":0.765,"low":0.748,"close":0.7525},{"date":"2003-03-14","open":0.7525,"high":0.758,"low":0.746,"close":0.7535},{"date":"2003-03-17","open":0.749,"high":0.773,"low":0.749,"close":0.772},{"date":"2003-03-18","open":0.7725,"high":0.7735,"low":0.763,"close":0.7645},{"date":"2003-03-19","open":0.7645,"high":0.779,"low":0.763,"close":0.7775},{"date":"2003-03-20","open":0.7685,"high":0.7805,"low":0.7625,"close":0.768},{"date":"2003-03-21","open":0.775,"high":0.78,"low":0.771,"close":0.779},{"date":"2003-03-24","open":0.764,"high":0.782,"low":0.7635,"close":0.7685},{"date":"2003-03-25","open":0.771,"high":0.7725,"low":0.761,"close":0.771},{"date":"2003-03-26","open":0.7635,"high":0.77,"low":0.752,"close":0.7525},{"date":"2003-03-27","open":0.745,"high":0.754,"low":0.7285,"close":0.7315},{"date":"2003-03-28","open":0.736,"high":0.736,"low":0.718,"close":0.728},{"date":"2003-03-31","open":0.724,"high":0.728,"low":0.7115,"close":0.7145},{"date":"2003-04-01","open":0.72,"high":0.7265,"low":0.713,"close":0.7245},{"date":"2003-04-02","open":0.72,"high":0.7255,"low":0.715,"close":0.7185},{"date":"2003-04-03","open":0.7145,"high":0.7195,"low":0.709,"close":0.711},{"date":"2003-04-04","open":0.7185,"high":0.7215,"low":0.713,"close":0.718},{"date":"2003-04-07","open":0.73,"high":0.735,"low":0.719,"close":0.7285},{"date":"2003-04-08","open":0.719,"high":0.73,"low":0.718,"close":0.7225},{"date":"2003-04-09","open":0.7145,"high":0.724,"low":0.7135,"close":0.719},{"date":"2003-04-10","open":0.719,"high":0.7225,"low":0.7115,"close":0.7145},{"date":"2003-04-11","open":0.7145,"high":0.7285,"low":0.712,"close":0.7255},{"date":"2003-04-14","open":0.7205,"high":0.729,"low":0.719,"close":0.7245},{"date":"2003-04-15","open":0.735,"high":0.739,"low":0.7245,"close":0.734},{"date":"2003-04-16","open":0.7365,"high":0.742,"low":0.7245,"close":0.734},{"date":"2003-04-17","open":0.7345,"high":0.738,"low":0.726,"close":0.7375},{"date":"2003-04-21","open":0.734,"high":0.7385,"low":0.7255,"close":0.729},{"date":"2003-04-22","open":0.722,"high":0.7295,"low":0.717,"close":0.7215},{"date":"2003-04-23","open":0.718,"high":0.7255,"low":0.714,"close":0.7235},{"date":"2003-04-24","open":0.71,"high":0.7235,"low":0.707,"close":0.7155},{"date":"2003-04-25","open":0.714,"high":0.7175,"low":0.7115,"close":0.7155},{"date":"2003-04-28","open":0.7165,"high":0.7225,"low":0.714,"close":0.714},{"date":"2003-04-29","open":0.7195,"high":0.731,"low":0.719,"close":0.729},{"date":"2003-04-30","open":0.729,"high":0.732,"low":0.726,"close":0.731},{"date":"2003-05-01","open":0.729,"high":0.738,"low":0.726,"close":0.7295},{"date":"2003-05-02","open":0.7205,"high":0.7315,"low":0.717,"close":0.719},{"date":"2003-05-05","open":0.717,"high":0.7205,"low":0.715,"close":0.718},{"date":"2003-05-06","open":0.721,"high":0.725,"low":0.716,"close":0.724},{"date":"2003-05-07","open":0.7305,"high":0.737,"low":0.718,"close":0.735},{"date":"2003-05-08","open":0.7395,"high":0.744,"low":0.735,"close":0.741},{"date":"2003-05-09","open":0.738,"high":0.7445,"low":0.736,"close":0.7385},{"date":"2003-05-12","open":0.7365,"high":0.753,"low":0.73,"close":0.752},{"date":"2003-05-13","open":0.7535,"high":0.765,"low":0.751,"close":0.7645},{"date":"2003-05-14","open":0.7625,"high":0.766,"low":0.7575,"close":0.761},{"date":"2003-05-15","open":0.759,"high":0.768,"low":0.758,"close":0.761},{"date":"2003-05-16","open":0.763,"high":0.7655,"low":0.759,"close":0.7615},{"date":"2003-05-19","open":0.7635,"high":0.7645,"low":0.758,"close":0.7635},{"date":"2003-05-20","open":0.7615,"high":0.7645,"low":0.7555,"close":0.7635},{"date":"2003-05-21","open":0.7605,"high":0.774,"low":0.7605,"close":0.771},{"date":"2003-05-22","open":0.7755,"high":0.779,"low":0.7655,"close":0.768},{"date":"2003-05-23","open":0.7665,"high":0.7695,"low":0.764,"close":0.767},{"date":"2003-05-27","open":0.7745,"high":0.782,"low":0.7665,"close":0.778},{"date":"2003-05-28","open":0.7775,"high":0.781,"low":0.765,"close":0.77},{"date":"2003-05-29","open":0.77,"high":0.778,"low":0.766,"close":0.7725},{"date":"2003-05-30","open":0.7725,"high":0.784,"low":0.7695,"close":0.7825},{"date":"2003-06-02","open":0.7855,"high":0.793,"low":0.783,"close":0.79},{"date":"2003-06-03","open":0.788,"high":0.792,"low":0.7835,"close":0.784},{"date":"2003-06-04","open":0.7855,"high":0.7895,"low":0.778,"close":0.7805},{"date":"2003-06-05","open":0.784,"high":0.788,"low":0.777,"close":0.7825},{"date":"2003-06-06","open":0.7855,"high":0.787,"low":0.779,"close":0.783},{"date":"2003-06-09","open":0.784,"high":0.7865,"low":0.768,"close":0.77},{"date":"2003-06-10","open":0.772,"high":0.7735,"low":0.7645,"close":0.767},{"date":"2003-06-11","open":0.769,"high":0.77,"low":0.762,"close":0.7675},{"date":"2003-06-12","open":0.764,"high":0.776,"low":0.763,"close":0.774},{"date":"2003-06-13","open":0.772,"high":0.7745,"low":0.758,"close":0.761},{"date":"2003-06-16","open":0.761,"high":0.764,"low":0.7565,"close":0.761},{"date":"2003-06-17","open":0.7675,"high":0.784,"low":0.76,"close":0.781},{"date":"2003-06-18","open":0.781,"high":0.787,"low":0.7775,"close":0.778},{"date":"2003-06-19","open":0.7795,"high":0.7845,"low":0.776,"close":0.7815},{"date":"2003-06-20","open":0.7815,"high":0.782,"low":0.769,"close":0.774},{"date":"2003-06-23","open":0.77,"high":0.774,"low":0.765,"close":0.767},{"date":"2003-06-24","open":0.765,"high":0.77,"low":0.763,"close":0.768},{"date":"2003-06-25","open":0.767,"high":0.7705,"low":0.753,"close":0.7585},{"date":"2003-06-26","open":0.759,"high":0.759,"low":0.7515,"close":0.7515},{"date":"2003-06-27","open":0.758,"high":0.7645,"low":0.755,"close":0.762},{"date":"2003-06-30","open":0.751,"high":0.764,"low":0.748,"close":0.753},{"date":"2003-07-01","open":0.753,"high":0.754,"low":0.7465,"close":0.751},{"date":"2003-07-02","open":0.752,"high":0.7625,"low":0.7495,"close":0.7615},{"date":"2003-07-03","open":0.7535,"high":0.762,"low":0.7505,"close":0.751},{"date":"2003-07-07","open":0.761,"high":0.772,"low":0.751,"close":0.771},{"date":"2003-07-08","open":0.767,"high":0.774,"low":0.7655,"close":0.7685},{"date":"2003-07-09","open":0.768,"high":0.782,"low":0.768,"close":0.781},{"date":"2003-07-10","open":0.78,"high":0.788,"low":0.7765,"close":0.7815},{"date":"2003-07-11","open":0.7795,"high":0.7845,"low":0.777,"close":0.78},{"date":"2003-07-14","open":0.789,"high":0.7995,"low":0.778,"close":0.798},{"date":"2003-07-15","open":0.798,"high":0.7995,"low":0.791,"close":0.794},{"date":"2003-07-16","open":0.7935,"high":0.798,"low":0.7895,"close":0.793},{"date":"2003-07-17","open":0.793,"high":0.799,"low":0.781,"close":0.782},{"date":"2003-07-18","open":0.7815,"high":0.7895,"low":0.7815,"close":0.787},{"date":"2003-07-21","open":0.7835,"high":0.789,"low":0.773,"close":0.7765},{"date":"2003-07-22","open":0.7775,"high":0.779,"low":0.77,"close":0.7725},{"date":"2003-07-23","open":0.7725,"high":0.782,"low":0.7725,"close":0.779},{"date":"2003-07-24","open":0.781,"high":0.795,"low":0.781,"close":0.7935},{"date":"2003-07-25","open":0.7925,"high":0.806,"low":0.7905,"close":0.798},{"date":"2003-07-28","open":0.804,"high":0.815,"low":0.804,"close":0.8075},{"date":"2003-07-29","open":0.8065,"high":0.811,"low":0.8035,"close":0.806},{"date":"2003-07-30","open":0.805,"high":0.812,"low":0.799,"close":0.802},{"date":"2003-07-31","open":0.804,"high":0.825,"low":0.8,"close":0.8205},{"date":"2003-08-01","open":0.82,"high":0.8275,"low":0.814,"close":0.8185},{"date":"2003-08-04","open":0.814,"high":0.818,"low":0.803,"close":0.8095},{"date":"2003-08-05","open":0.809,"high":0.814,"low":0.8045,"close":0.8085},{"date":"2003-08-06","open":0.809,"high":0.812,"low":0.802,"close":0.8045},{"date":"2003-08-07","open":0.8055,"high":0.818,"low":0.8015,"close":0.815},{"date":"2003-08-08","open":0.819,"high":0.824,"low":0.794,"close":0.8015},{"date":"2003-08-11","open":0.8,"high":0.807,"low":0.796,"close":0.8065},{"date":"2003-08-12","open":0.806,"high":0.807,"low":0.786,"close":0.789},{"date":"2003-08-13","open":0.79,"high":0.793,"low":0.7815,"close":0.792},{"date":"2003-08-14","open":0.7925,"high":0.804,"low":0.784,"close":0.7985},{"date":"2003-08-15","open":0.7935,"high":0.802,"low":0.784,"close":0.7915},{"date":"2003-08-18","open":0.793,"high":0.798,"low":0.789,"close":0.796},{"date":"2003-08-19","open":0.803,"high":0.8075,"low":0.7965,"close":0.8025},{"date":"2003-08-20","open":0.803,"high":0.806,"low":0.798,"close":0.805},{"date":"2003-08-21","open":0.8055,"high":0.8065,"low":0.796,"close":0.8025},{"date":"2003-08-22","open":0.8025,"high":0.812,"low":0.7995,"close":0.803},{"date":"2003-08-25","open":0.8015,"high":0.807,"low":0.8005,"close":0.8045},{"date":"2003-08-26","open":0.804,"high":0.8095,"low":0.7915,"close":0.794},{"date":"2003-08-27","open":0.7935,"high":0.795,"low":0.786,"close":0.7925},{"date":"2003-08-28","open":0.8005,"high":0.8015,"low":0.789,"close":0.7955},{"date":"2003-08-29","open":0.804,"high":0.811,"low":0.7955,"close":0.8105},{"date":"2003-09-02","open":0.815,"high":0.823,"low":0.813,"close":0.8175},{"date":"2003-09-03","open":0.82,"high":0.834,"low":0.8165,"close":0.832},{"date":"2003-09-04","open":0.831,"high":0.8315,"low":0.82,"close":0.8205},{"date":"2003-09-05","open":0.8225,"high":0.8385,"low":0.8175,"close":0.8335},{"date":"2003-09-08","open":0.8335,"high":0.834,"low":0.8245,"close":0.8305},{"date":"2003-09-09","open":0.83,"high":0.8315,"low":0.817,"close":0.82},{"date":"2003-09-10","open":0.819,"high":0.8215,"low":0.807,"close":0.81},{"date":"2003-09-11","open":0.8105,"high":0.835,"low":0.809,"close":0.8285},{"date":"2003-09-12","open":0.829,"high":0.831,"low":0.8145,"close":0.816},{"date":"2003-09-15","open":0.8145,"high":0.827,"low":0.8145,"close":0.822},{"date":"2003-09-16","open":0.8225,"high":0.8235,"low":0.808,"close":0.817},{"date":"2003-09-17","open":0.817,"high":0.828,"low":0.8165,"close":0.8255},{"date":"2003-09-18","open":0.8245,"high":0.8295,"low":0.8155,"close":0.829},{"date":"2003-09-19","open":0.829,"high":0.835,"low":0.8265,"close":0.831},{"date":"2003-09-22","open":0.8315,"high":0.837,"low":0.8295,"close":0.8315},{"date":"2003-09-23","open":0.831,"high":0.832,"low":0.824,"close":0.826},{"date":"2003-09-24","open":0.833,"high":0.836,"low":0.8265,"close":0.8295},{"date":"2003-09-25","open":0.829,"high":0.8335,"low":0.8225,"close":0.8325},{"date":"2003-09-26","open":0.8315,"high":0.8325,"low":0.816,"close":0.8215},{"date":"2003-09-29","open":0.8205,"high":0.8275,"low":0.815,"close":0.824},{"date":"2003-09-30","open":0.8245,"high":0.826,"low":0.8145,"close":0.8185},{"date":"2003-10-01","open":0.819,"high":0.8275,"low":0.8175,"close":0.823},{"date":"2003-10-02","open":0.8235,"high":0.837,"low":0.823,"close":0.8335},{"date":"2003-10-03","open":0.8335,"high":0.8395,"low":0.833,"close":0.837},{"date":"2003-10-06","open":0.837,"high":0.844,"low":0.8325,"close":0.8375},{"date":"2003-10-07","open":0.84,"high":0.848,"low":0.838,"close":0.847},{"date":"2003-10-08","open":0.846,"high":0.8545,"low":0.846,"close":0.8545},{"date":"2003-10-09","open":0.8545,"high":0.8605,"low":0.852,"close":0.8535},{"date":"2003-10-10","open":0.853,"high":0.8645,"low":0.8505,"close":0.8635},{"date":"2003-10-13","open":0.864,"high":0.89,"low":0.864,"close":0.8875},{"date":"2003-10-14","open":0.8875,"high":0.8985,"low":0.869,"close":0.874},{"date":"2003-10-15","open":0.874,"high":0.902,"low":0.874,"close":0.898},{"date":"2003-10-16","open":0.896,"high":0.902,"low":0.888,"close":0.894},{"date":"2003-10-17","open":0.893,"high":0.8975,"low":0.883,"close":0.8945},{"date":"2003-10-20","open":0.8945,"high":0.913,"low":0.8945,"close":0.9115},{"date":"2003-10-21","open":0.9105,"high":0.913,"low":0.901,"close":0.906},{"date":"2003-10-22","open":0.906,"high":0.917,"low":0.902,"close":0.9135},{"date":"2003-10-23","open":0.9125,"high":0.9135,"low":0.8955,"close":0.9065},{"date":"2003-10-24","open":0.906,"high":0.908,"low":0.886,"close":0.893},{"date":"2003-10-27","open":0.8925,"high":0.908,"low":0.892,"close":0.9075},{"date":"2003-10-28","open":0.907,"high":0.9135,"low":0.901,"close":0.904},{"date":"2003-10-29","open":0.904,"high":0.9195,"low":0.904,"close":0.919},{"date":"2003-10-30","open":0.9185,"high":0.935,"low":0.917,"close":0.9335},{"date":"2003-10-31","open":0.9325,"high":0.943,"low":0.9315,"close":0.9385},{"date":"2003-11-03","open":0.9385,"high":0.9445,"low":0.9255,"close":0.933},{"date":"2003-11-04","open":0.9325,"high":0.958,"low":0.9255,"close":0.9575},{"date":"2003-11-05","open":0.9575,"high":0.9625,"low":0.9465,"close":0.9565},{"date":"2003-11-06","open":0.955,"high":0.9615,"low":0.936,"close":0.94},{"date":"2003-11-07","open":0.9415,"high":0.955,"low":0.933,"close":0.9445},{"date":"2003-11-10","open":0.941,"high":0.945,"low":0.925,"close":0.928},{"date":"2003-11-11","open":0.928,"high":0.945,"low":0.9245,"close":0.9445},{"date":"2003-11-12","open":0.9445,"high":0.955,"low":0.939,"close":0.9485},{"date":"2003-11-13","open":0.9485,"high":0.956,"low":0.9335,"close":0.9425},{"date":"2003-11-14","open":0.9435,"high":0.955,"low":0.94,"close":0.9515},{"date":"2003-11-17","open":0.951,"high":0.951,"low":0.917,"close":0.918},{"date":"2003-11-18","open":0.917,"high":0.9325,"low":0.916,"close":0.932},{"date":"2003-11-19","open":0.9315,"high":0.9315,"low":0.9135,"close":0.9175},{"date":"2003-11-20","open":0.915,"high":0.915,"low":0.881,"close":0.8835},{"date":"2003-11-21","open":0.884,"high":0.896,"low":0.879,"close":0.8945},{"date":"2003-11-24","open":0.8945,"high":0.906,"low":0.89,"close":0.9045},{"date":"2003-11-25","open":0.9045,"high":0.9065,"low":0.887,"close":0.887},{"date":"2003-11-26","open":0.89,"high":0.9075,"low":0.888,"close":0.907},{"date":"2003-12-01","open":0.9355,"high":0.9625,"low":0.935,"close":0.961},{"date":"2003-12-02","open":0.96,"high":0.977,"low":0.952,"close":0.974},{"date":"2003-12-03","open":0.974,"high":0.9905,"low":0.9715,"close":0.979},{"date":"2003-12-04","open":0.9765,"high":0.9835,"low":0.963,"close":0.965},{"date":"2003-12-05","open":0.964,"high":0.979,"low":0.9565,"close":0.971},{"date":"2003-12-08","open":0.971,"high":0.988,"low":0.9655,"close":0.968},{"date":"2003-12-09","open":0.9695,"high":0.985,"low":0.968,"close":0.979},{"date":"2003-12-10","open":0.9765,"high":0.9845,"low":0.9685,"close":0.9795},{"date":"2003-12-11","open":0.9785,"high":0.9825,"low":0.9665,"close":0.9785},{"date":"2003-12-12","open":0.983,"high":0.989,"low":0.975,"close":0.988},{"date":"2003-12-15","open":0.9855,"high":0.9955,"low":0.984,"close":0.9945},{"date":"2003-12-16","open":0.9915,"high":1.008,"low":0.985,"close":1.004},{"date":"2003-12-17","open":1.0065,"high":1.0065,"low":0.9935,"close":0.9965},{"date":"2003-12-18","open":0.996,"high":1.0185,"low":0.994,"close":1.015},{"date":"2003-12-19","open":1.0195,"high":1.0255,"low":1.014,"close":1.024},{"date":"2003-12-22","open":1.021,"high":1.0225,"low":1.0065,"close":1.0065},{"date":"2003-12-23","open":1.0065,"high":1.025,"low":1.006,"close":1.018},{"date":"2003-12-24","open":1.0205,"high":1.025,"low":1.0145,"close":1.023},{"date":"2003-12-29","open":1.025,"high":1.045,"low":1.025,"close":1.0435},{"date":"2003-12-30","open":1.0425,"high":1.045,"low":1.0295,"close":1.043},{"date":"2003-12-31","open":1.043,"high":1.051,"low":1.0425,"close":1.0455},{"date":"2004-01-05","open":1.0625,"high":1.091,"low":1.0625,"close":1.087},{"date":"2004-01-06","open":1.087,"high":1.096,"low":1.059,"close":1.0705},{"date":"2004-01-07","open":1.0695,"high":1.078,"low":1.054,"close":1.0665},{"date":"2004-01-08","open":1.0665,"high":1.11,"low":1.061,"close":1.1085},{"date":"2004-01-09","open":1.107,"high":1.108,"low":1.092,"close":1.1035},{"date":"2004-01-12","open":1.1065,"high":1.11,"low":1.08,"close":1.0825},{"date":"2004-01-13","open":1.0825,"high":1.104,"low":1.082,"close":1.0855},{"date":"2004-01-14","open":1.0855,"high":1.103,"low":1.0765,"close":1.094},{"date":"2004-01-15","open":1.094,"high":1.099,"low":1.067,"close":1.084},{"date":"2004-01-16","open":1.0815,"high":1.097,"low":1.078,"close":1.094},{"date":"2004-01-20","open":1.1,"high":1.1215,"low":1.098,"close":1.1175},{"date":"2004-01-21","open":1.1185,"high":1.13,"low":1.111,"close":1.1175},{"date":"2004-01-22","open":1.1195,"high":1.131,"low":1.118,"close":1.12},{"date":"2004-01-23","open":1.12,"high":1.127,"low":1.114,"close":1.1245},{"date":"2004-01-26","open":1.1225,"high":1.125,"low":1.1125,"close":1.1165},{"date":"2004-01-27","open":1.1165,"high":1.124,"low":1.111,"close":1.114},{"date":"2004-01-28","open":1.113,"high":1.134,"low":1.1115,"close":1.1325},{"date":"2004-01-29","open":1.129,"high":1.1325,"low":1.1185,"close":1.122},{"date":"2004-01-30","open":1.12,"high":1.147,"low":1.119,"close":1.1455},{"date":"2004-02-02","open":1.1455,"high":1.1555,"low":1.14,"close":1.144},{"date":"2004-02-03","open":1.144,"high":1.17,"low":1.1435,"close":1.1685},{"date":"2004-02-04","open":1.1685,"high":1.1755,"low":1.165,"close":1.1745},{"date":"2004-02-05","open":1.173,"high":1.186,"low":1.169,"close":1.173},{"date":"2004-02-06","open":1.171,"high":1.182,"low":1.1645,"close":1.1805},{"date":"2004-02-09","open":1.18,"high":1.1945,"low":1.18,"close":1.186},{"date":"2004-02-10","open":1.185,"high":1.192,"low":1.169,"close":1.178},{"date":"2004-02-11","open":1.178,"high":1.218,"low":1.175,"close":1.216},{"date":"2004-02-12","open":1.2155,"high":1.25,"low":1.2105,"close":1.2415},{"date":"2004-02-13","open":1.242,"high":1.259,"low":1.233,"close":1.2435},{"date":"2004-02-17","open":1.29,"high":1.313,"low":1.283,"close":1.3},{"date":"2004-02-18","open":1.35,"high":1.353,"low":1.2755,"close":1.3015},{"date":"2004-02-19","open":1.315,"high":1.331,"low":1.292,"close":1.3295},{"date":"2004-02-20","open":1.331,"high":1.339,"low":1.297,"close":1.3085},{"date":"2004-02-23","open":1.3055,"high":1.325,"low":1.302,"close":1.3135},{"date":"2004-02-24","open":1.3135,"high":1.33,"low":1.302,"close":1.326},{"date":"2004-02-25","open":1.3265,"high":1.358,"low":1.295,"close":1.3085},{"date":"2004-02-26","open":1.31,"high":1.355,"low":1.3035,"close":1.354},{"date":"2004-02-27","open":1.353,"high":1.3555,"low":1.3295,"close":1.346},{"date":"2004-03-01","open":1.3485,"high":1.399,"low":1.3475,"close":1.3985},{"date":"2004-03-02","open":1.3985,"high":1.403,"low":1.3655,"close":1.376},{"date":"2004-03-03","open":1.374,"high":1.376,"low":1.275,"close":1.3065},{"date":"2004-03-04","open":1.308,"high":1.326,"low":1.29,"close":1.3225},{"date":"2004-03-05","open":1.3225,"high":1.343,"low":1.293,"close":1.343},{"date":"2004-03-08","open":1.343,"high":1.349,"low":1.285,"close":1.297},{"date":"2004-03-09","open":1.294,"high":1.304,"low":1.256,"close":1.272},{"date":"2004-03-10","open":1.273,"high":1.296,"low":1.27,"close":1.287},{"date":"2004-03-11","open":1.287,"high":1.34,"low":1.285,"close":1.339},{"date":"2004-03-12","open":1.3385,"high":1.344,"low":1.3,"close":1.3135},{"date":"2004-03-15","open":1.3135,"high":1.3515,"low":1.3135,"close":1.349},{"date":"2004-03-16","open":1.351,"high":1.373,"low":1.348,"close":1.366},{"date":"2004-03-17","open":1.366,"high":1.3695,"low":1.342,"close":1.3505},{"date":"2004-03-18","open":1.3505,"high":1.378,"low":1.349,"close":1.371},{"date":"2004-03-19","open":1.37,"high":1.388,"low":1.365,"close":1.378},{"date":"2004-03-22","open":1.38,"high":1.385,"low":1.342,"close":1.353},{"date":"2004-03-23","open":1.353,"high":1.36,"low":1.3165,"close":1.359},{"date":"2004-03-24","open":1.356,"high":1.368,"low":1.342,"close":1.3545},{"date":"2004-03-25","open":1.351,"high":1.3525,"low":1.319,"close":1.3435},{"date":"2004-03-26","open":1.342,"high":1.357,"low":1.3345,"close":1.3485},{"date":"2004-03-29","open":1.3485,"high":1.367,"low":1.343,"close":1.358},{"date":"2004-03-30","open":1.36,"high":1.3715,"low":1.332,"close":1.342},{"date":"2004-03-31","open":1.342,"high":1.362,"low":1.333,"close":1.36},{"date":"2004-04-01","open":1.361,"high":1.3755,"low":1.355,"close":1.371},{"date":"2004-04-02","open":1.37,"high":1.377,"low":1.331,"close":1.347},{"date":"2004-04-05","open":1.354,"high":1.354,"low":1.288,"close":1.3095},{"date":"2004-04-06","open":1.309,"high":1.322,"low":1.294,"close":1.319},{"date":"2004-04-07","open":1.319,"high":1.32,"low":1.295,"close":1.309},{"date":"2004-04-08","open":1.307,"high":1.3095,"low":1.292,"close":1.305},{"date":"2004-04-12","open":1.3075,"high":1.3075,"low":1.261,"close":1.2885},{"date":"2004-04-13","open":1.288,"high":1.29,"low":1.262,"close":1.28},{"date":"2004-04-14","open":1.28,"high":1.3,"low":1.259,"close":1.295},{"date":"2004-04-15","open":1.295,"high":1.298,"low":1.274,"close":1.2885},{"date":"2004-04-16","open":1.2865,"high":1.348,"low":1.2785,"close":1.3425},{"date":"2004-04-19","open":1.34,"high":1.363,"low":1.3355,"close":1.359},{"date":"2004-04-20","open":1.3585,"high":1.3585,"low":1.303,"close":1.31},{"date":"2004-04-21","open":1.308,"high":1.3105,"low":1.205,"close":1.2275},{"date":"2004-04-22","open":1.2275,"high":1.245,"low":1.214,"close":1.2255},{"date":"2004-04-23","open":1.226,"high":1.25,"low":1.2175,"close":1.243},{"date":"2004-04-26","open":1.24,"high":1.247,"low":1.23,"close":1.2415},{"date":"2004-04-27","open":1.24,"high":1.2405,"low":1.226,"close":1.235},{"date":"2004-04-28","open":1.232,"high":1.2425,"low":1.163,"close":1.1775},{"date":"2004-04-29","open":1.17,"high":1.1955,"low":1.1615,"close":1.1925},{"date":"2004-04-30","open":1.192,"high":1.214,"low":1.18,"close":1.2075},{"date":"2004-05-03","open":1.208,"high":1.235,"low":1.203,"close":1.2255},{"date":"2004-05-04","open":1.2285,"high":1.236,"low":1.2165,"close":1.2285},{"date":"2004-05-05","open":1.2285,"high":1.244,"low":1.225,"close":1.242},{"date":"2004-05-06","open":1.242,"high":1.254,"low":1.226,"close":1.237},{"date":"2004-05-07","open":1.235,"high":1.235,"low":1.182,"close":1.1905},{"date":"2004-05-10","open":1.1895,"high":1.19,"low":1.148,"close":1.1675},{"date":"2004-05-11","open":1.1665,"high":1.195,"low":1.165,"close":1.194},{"date":"2004-05-12","open":1.1945,"high":1.201,"low":1.17,"close":1.1875},{"date":"2004-05-13","open":1.184,"high":1.192,"low":1.168,"close":1.179},{"date":"2004-05-14","open":1.1785,"high":1.196,"low":1.167,"close":1.178},{"date":"2004-05-17","open":1.178,"high":1.183,"low":1.138,"close":1.1445},{"date":"2004-05-18","open":1.1445,"high":1.154,"low":1.129,"close":1.1535},{"date":"2004-05-19","open":1.15,"high":1.198,"low":1.149,"close":1.1965},{"date":"2004-05-20","open":1.195,"high":1.197,"low":1.168,"close":1.1865},{"date":"2004-05-21","open":1.1865,"high":1.229,"low":1.1815,"close":1.222},{"date":"2004-05-24","open":1.2215,"high":1.2495,"low":1.207,"close":1.234},{"date":"2004-05-25","open":1.2335,"high":1.245,"low":1.224,"close":1.234},{"date":"2004-05-26","open":1.234,"high":1.248,"low":1.2145,"close":1.2315},{"date":"2004-05-27","open":1.2315,"high":1.282,"low":1.23,"close":1.273},{"date":"2004-05-28","open":1.267,"high":1.285,"low":1.266,"close":1.2775},{"date":"2004-06-01","open":1.285,"high":1.3,"low":1.281,"close":1.2915},{"date":"2004-06-02","open":1.29,"high":1.308,"low":1.2425,"close":1.248},{"date":"2004-06-03","open":1.25,"high":1.263,"low":1.229,"close":1.246},{"date":"2004-06-04","open":1.241,"high":1.244,"low":1.208,"close":1.2315},{"date":"2004-06-07","open":1.2315,"high":1.268,"low":1.2285,"close":1.2655},{"date":"2004-06-08","open":1.2655,"high":1.2675,"low":1.227,"close":1.2375},{"date":"2004-06-09","open":1.235,"high":1.235,"low":1.161,"close":1.1645},{"date":"2004-06-10","open":1.165,"high":1.177,"low":1.1215,"close":1.173},{"date":"2004-06-14","open":1.159,"high":1.1645,"low":1.139,"close":1.1525},{"date":"2004-06-15","open":1.132,"high":1.197,"low":1.128,"close":1.191},{"date":"2004-06-16","open":1.17,"high":1.195,"low":1.158,"close":1.179},{"date":"2004-06-17","open":1.189,"high":1.201,"low":1.176,"close":1.199},{"date":"2004-06-18","open":1.19,"high":1.202,"low":1.182,"close":1.1925},{"date":"2004-06-21","open":1.1965,"high":1.2,"low":1.183,"close":1.195},{"date":"2004-06-22","open":1.168,"high":1.173,"low":1.148,"close":1.1635},{"date":"2004-06-23","open":1.171,"high":1.196,"low":1.158,"close":1.195},{"date":"2004-06-24","open":1.196,"high":1.23,"low":1.189,"close":1.2235},{"date":"2004-06-25","open":1.2175,"high":1.22,"low":1.1935,"close":1.2095},{"date":"2004-06-28","open":1.2215,"high":1.222,"low":1.201,"close":1.2075},{"date":"2004-06-29","open":1.198,"high":1.205,"low":1.168,"close":1.175},{"date":"2004-06-30","open":1.208,"high":1.217,"low":1.174,"close":1.208},{"date":"2004-07-01","open":1.207,"high":1.234,"low":1.206,"close":1.222},{"date":"2004-07-02","open":1.225,"high":1.23,"low":1.208,"close":1.22},{"date":"2004-07-06","open":1.2355,"high":1.2425,"low":1.195,"close":1.218},{"date":"2004-07-07","open":1.222,"high":1.26,"low":1.216,"close":1.255},{"date":"2004-07-08","open":1.2545,"high":1.2575,"low":1.226,"close":1.251},{"date":"2004-07-09","open":1.25,"high":1.29,"low":1.248,"close":1.281},{"date":"2004-07-12","open":1.281,"high":1.3,"low":1.275,"close":1.2775},{"date":"2004-07-13","open":1.2775,"high":1.293,"low":1.264,"close":1.278},{"date":"2004-07-14","open":1.2775,"high":1.289,"low":1.2665,"close":1.277},{"date":"2004-07-15","open":1.2875,"high":1.293,"low":1.276,"close":1.2875},{"date":"2004-07-16","open":1.2875,"high":1.315,"low":1.285,"close":1.3105},{"date":"2004-07-19","open":1.3115,"high":1.317,"low":1.298,"close":1.305},{"date":"2004-07-20","open":1.305,"high":1.307,"low":1.271,"close":1.2855},{"date":"2004-07-21","open":1.2855,"high":1.2855,"low":1.255,"close":1.275},{"date":"2004-07-22","open":1.275,"high":1.29,"low":1.27,"close":1.287},{"date":"2004-07-23","open":1.286,"high":1.287,"low":1.232,"close":1.248},{"date":"2004-07-26","open":1.246,"high":1.263,"low":1.238,"close":1.25},{"date":"2004-07-27","open":1.25,"high":1.253,"low":1.2165,"close":1.221},{"date":"2004-07-28","open":1.221,"high":1.28,"low":1.221,"close":1.271},{"date":"2004-07-29","open":1.272,"high":1.295,"low":1.267,"close":1.2935},{"date":"2004-07-30","open":1.291,"high":1.313,"low":1.28,"close":1.308},{"date":"2004-08-02","open":1.3075,"high":1.325,"low":1.295,"close":1.3055},{"date":"2004-08-03","open":1.3025,"high":1.309,"low":1.2875,"close":1.303},{"date":"2004-08-04","open":1.302,"high":1.304,"low":1.275,"close":1.2945},{"date":"2004-08-05","open":1.2935,"high":1.314,"low":1.272,"close":1.28},{"date":"2004-08-06","open":1.278,"high":1.292,"low":1.273,"close":1.278},{"date":"2004-08-09","open":1.2755,"high":1.284,"low":1.231,"close":1.2415},{"date":"2004-08-10","open":1.241,"high":1.258,"low":1.2405,"close":1.257},{"date":"2004-08-11","open":1.256,"high":1.275,"low":1.249,"close":1.2725},{"date":"2004-08-12","open":1.275,"high":1.285,"low":1.261,"close":1.2675},{"date":"2004-08-13","open":1.267,"high":1.335,"low":1.262,"close":1.318},{"date":"2004-08-16","open":1.318,"high":1.33,"low":1.302,"close":1.3155},{"date":"2004-08-17","open":1.316,"high":1.324,"low":1.299,"close":1.3075},{"date":"2004-08-18","open":1.308,"high":1.308,"low":1.25,"close":1.2705},{"date":"2004-08-19","open":1.272,"high":1.292,"low":1.26,"close":1.2915},{"date":"2004-08-20","open":1.2865,"high":1.2915,"low":1.257,"close":1.2685},{"date":"2004-08-23","open":1.267,"high":1.269,"low":1.228,"close":1.2415},{"date":"2004-08-24","open":1.243,"high":1.255,"low":1.2375,"close":1.239},{"date":"2004-08-25","open":1.238,"high":1.244,"low":1.215,"close":1.2395},{"date":"2004-08-26","open":1.241,"high":1.26,"low":1.233,"close":1.2505},{"date":"2004-08-27","open":1.2505,"high":1.277,"low":1.243,"close":1.259},{"date":"2004-08-30","open":1.27,"high":1.273,"low":1.255,"close":1.2645},{"date":"2004-08-31","open":1.2635,"high":1.285,"low":1.261,"close":1.281},{"date":"2004-09-01","open":1.281,"high":1.285,"low":1.2655,"close":1.277},{"date":"2004-09-02","open":1.2765,"high":1.277,"low":1.238,"close":1.248},{"date":"2004-09-03","open":1.251,"high":1.2545,"low":1.22,"close":1.2395},{"date":"2004-09-07","open":1.241,"high":1.2795,"low":1.234,"close":1.272},{"date":"2004-09-08","open":1.272,"high":1.273,"low":1.241,"close":1.2565},{"date":"2004-09-09","open":1.2565,"high":1.265,"low":1.247,"close":1.264},{"date":"2004-09-10","open":1.264,"high":1.292,"low":1.26,"close":1.28},{"date":"2004-09-13","open":1.279,"high":1.287,"low":1.272,"close":1.285},{"date":"2004-09-14","open":1.285,"high":1.292,"low":1.263,"close":1.28},{"date":"2004-09-15","open":1.2765,"high":1.286,"low":1.266,"close":1.2715},{"date":"2004-09-16","open":1.2705,"high":1.309,"low":1.268,"close":1.3015},{"date":"2004-09-17","open":1.3,"high":1.309,"low":1.29,"close":1.302},{"date":"2004-09-20","open":1.302,"high":1.32,"low":1.3,"close":1.3195},{"date":"2004-09-21","open":1.3175,"high":1.3495,"low":1.312,"close":1.3415},{"date":"2004-09-22","open":1.342,"high":1.372,"low":1.334,"close":1.3695},{"date":"2004-09-23","open":1.365,"high":1.37,"low":1.347,"close":1.358},{"date":"2004-09-24","open":1.354,"high":1.363,"low":1.345,"close":1.3575},{"date":"2004-09-27","open":1.355,"high":1.381,"low":1.354,"close":1.378},{"date":"2004-09-28","open":1.3775,"high":1.382,"low":1.3585,"close":1.3695},{"date":"2004-09-29","open":1.37,"high":1.396,"low":1.362,"close":1.393},{"date":"2004-09-30","open":1.392,"high":1.408,"low":1.3805,"close":1.396},{"date":"2004-10-01","open":1.393,"high":1.404,"low":1.385,"close":1.404},{"date":"2004-10-04","open":1.4035,"high":1.408,"low":1.381,"close":1.397},{"date":"2004-10-05","open":1.397,"high":1.405,"low":1.389,"close":1.4015},{"date":"2004-10-06","open":1.401,"high":1.428,"low":1.3955,"close":1.423},{"date":"2004-10-07","open":1.422,"high":1.4385,"low":1.4195,"close":1.4275},{"date":"2004-10-08","open":1.4275,"high":1.482,"low":1.4235,"close":1.4695},{"date":"2004-10-11","open":1.469,"high":1.48,"low":1.46,"close":1.4685},{"date":"2004-10-12","open":1.467,"high":1.469,"low":1.423,"close":1.448},{"date":"2004-10-13","open":1.448,"high":1.448,"low":1.27,"close":1.288},{"date":"2004-10-14","open":1.2895,"high":1.303,"low":1.248,"close":1.2695},{"date":"2004-10-15","open":1.272,"high":1.314,"low":1.27,"close":1.309},{"date":"2004-10-18","open":1.3075,"high":1.3125,"low":1.27,"close":1.284},{"date":"2004-10-19","open":1.28,"high":1.308,"low":1.28,"close":1.297},{"date":"2004-10-20","open":1.297,"high":1.307,"low":1.265,"close":1.3015},{"date":"2004-10-21","open":1.3,"high":1.321,"low":1.293,"close":1.3135},{"date":"2004-10-22","open":1.309,"high":1.321,"low":1.28,"close":1.3055},{"date":"2004-10-25","open":1.3055,"high":1.316,"low":1.2565,"close":1.2765},{"date":"2004-10-26","open":1.276,"high":1.293,"low":1.271,"close":1.2815},{"date":"2004-10-27","open":1.277,"high":1.295,"low":1.275,"close":1.288},{"date":"2004-10-28","open":1.291,"high":1.293,"low":1.248,"close":1.2535},{"date":"2004-10-29","open":1.254,"high":1.3385,"low":1.254,"close":1.3375},{"date":"2004-11-01","open":1.332,"high":1.335,"low":1.305,"close":1.3075},{"date":"2004-11-02","open":1.3085,"high":1.325,"low":1.302,"close":1.3205},{"date":"2004-11-03","open":1.317,"high":1.3345,"low":1.313,"close":1.33},{"date":"2004-11-04","open":1.33,"high":1.358,"low":1.327,"close":1.349},{"date":"2004-11-05","open":1.3475,"high":1.375,"low":1.341,"close":1.363},{"date":"2004-11-08","open":1.366,"high":1.378,"low":1.355,"close":1.3615},{"date":"2004-11-09","open":1.3615,"high":1.3775,"low":1.343,"close":1.3755},{"date":"2004-11-10","open":1.372,"high":1.384,"low":1.351,"close":1.363},{"date":"2004-11-11","open":1.3625,"high":1.387,"low":1.359,"close":1.3725},{"date":"2004-11-12","open":1.373,"high":1.396,"low":1.37,"close":1.3945},{"date":"2004-11-15","open":1.396,"high":1.397,"low":1.375,"close":1.3875},{"date":"2004-11-16","open":1.3885,"high":1.389,"low":1.352,"close":1.369},{"date":"2004-11-17","open":1.365,"high":1.4115,"low":1.364,"close":1.4105},{"date":"2004-11-18","open":1.405,"high":1.432,"low":1.405,"close":1.425},{"date":"2004-11-19","open":1.424,"high":1.433,"low":1.408,"close":1.432},{"date":"2004-11-22","open":1.427,"high":1.427,"low":1.39,"close":1.409},{"date":"2004-11-23","open":1.407,"high":1.425,"low":1.4,"close":1.4175},{"date":"2004-11-24","open":1.4145,"high":1.442,"low":1.412,"close":1.4385},{"date":"2004-11-29","open":1.4275,"high":1.452,"low":1.417,"close":1.4405},{"date":"2004-11-30","open":1.439,"high":1.448,"low":1.424,"close":1.434},{"date":"2004-12-01","open":1.439,"high":1.445,"low":1.418,"close":1.4395},{"date":"2004-12-02","open":1.439,"high":1.443,"low":1.37,"close":1.375},{"date":"2004-12-03","open":1.375,"high":1.393,"low":1.361,"close":1.3915},{"date":"2004-12-06","open":1.39,"high":1.39,"low":1.365,"close":1.3845},{"date":"2004-12-07","open":1.384,"high":1.395,"low":1.341,"close":1.352},{"date":"2004-12-08","open":1.352,"high":1.36,"low":1.298,"close":1.3155},{"date":"2004-12-09","open":1.3155,"high":1.328,"low":1.299,"close":1.3185},{"date":"2004-12-10","open":1.32,"high":1.333,"low":1.3075,"close":1.3275},{"date":"2004-12-13","open":1.335,"high":1.364,"low":1.332,"close":1.3565},{"date":"2004-12-14","open":1.3565,"high":1.372,"low":1.3465,"close":1.364},{"date":"2004-12-15","open":1.364,"high":1.388,"low":1.3575,"close":1.3865},{"date":"2004-12-16","open":1.386,"high":1.408,"low":1.379,"close":1.39},{"date":"2004-12-17","open":1.389,"high":1.4,"low":1.382,"close":1.3995},{"date":"2004-12-20","open":1.3935,"high":1.421,"low":1.3935,"close":1.4205},{"date":"2004-12-21","open":1.417,"high":1.444,"low":1.402,"close":1.4425},{"date":"2004-12-22","open":1.4425,"high":1.456,"low":1.403,"close":1.4095},{"date":"2004-12-23","open":1.405,"high":1.425,"low":1.396,"close":1.4225},{"date":"2004-12-27","open":1.43,"high":1.44,"low":1.422,"close":1.4395},{"date":"2004-12-28","open":1.4395,"high":1.454,"low":1.4315,"close":1.453},{"date":"2004-12-29","open":1.451,"high":1.453,"low":1.433,"close":1.445},{"date":"2004-12-30","open":1.445,"high":1.455,"low":1.44,"close":1.4525},{"date":"2005-01-03","open":1.4565,"high":1.4775,"low":1.439,"close":1.4735},{"date":"2005-01-04","open":1.4725,"high":1.4725,"low":1.3235,"close":1.343},{"date":"2005-01-05","open":1.348,"high":1.375,"low":1.3375,"close":1.375},{"date":"2005-01-06","open":1.375,"high":1.389,"low":1.361,"close":1.375},{"date":"2005-01-07","open":1.375,"high":1.388,"low":1.3655,"close":1.37},{"date":"2005-01-10","open":1.368,"high":1.378,"low":1.36,"close":1.3695},{"date":"2005-01-11","open":1.37,"high":1.405,"low":1.369,"close":1.397},{"date":"2005-01-12","open":1.4,"high":1.414,"low":1.3905,"close":1.404},{"date":"2005-01-13","open":1.4025,"high":1.404,"low":1.376,"close":1.381},{"date":"2005-01-14","open":1.381,"high":1.4,"low":1.375,"close":1.399},{"date":"2005-01-18","open":1.399,"high":1.405,"low":1.372,"close":1.4015},{"date":"2005-01-19","open":1.4,"high":1.423,"low":1.4,"close":1.4095},{"date":"2005-01-20","open":1.4045,"high":1.415,"low":1.397,"close":1.415},{"date":"2005-01-21","open":1.4135,"high":1.44,"low":1.411,"close":1.4345},{"date":"2005-01-24","open":1.435,"high":1.451,"low":1.424,"close":1.43},{"date":"2005-01-25","open":1.427,"high":1.436,"low":1.41,"close":1.429},{"date":"2005-01-26","open":1.427,"high":1.437,"low":1.412,"close":1.4355},{"date":"2005-01-27","open":1.433,"high":1.438,"low":1.413,"close":1.427},{"date":"2005-01-28","open":1.427,"high":1.445,"low":1.426,"close":1.4385},{"date":"2005-01-31","open":1.439,"high":1.439,"low":1.423,"close":1.435},{"date":"2005-02-01","open":1.435,"high":1.437,"low":1.403,"close":1.416},{"date":"2005-02-02","open":1.416,"high":1.4215,"low":1.386,"close":1.3935},{"date":"2005-02-03","open":1.3965,"high":1.397,"low":1.356,"close":1.3885},{"date":"2005-02-04","open":1.3885,"high":1.3975,"low":1.368,"close":1.3755},{"date":"2005-02-07","open":1.3695,"high":1.401,"low":1.3695,"close":1.3885},{"date":"2005-02-08","open":1.3895,"high":1.394,"low":1.373,"close":1.388},{"date":"2005-02-09","open":1.388,"high":1.393,"low":1.371,"close":1.387},{"date":"2005-02-10","open":1.387,"high":1.428,"low":1.382,"close":1.425},{"date":"2005-02-11","open":1.425,"high":1.425,"low":1.408,"close":1.4225},{"date":"2005-02-14","open":1.4215,"high":1.448,"low":1.42,"close":1.4395},{"date":"2005-02-15","open":1.4395,"high":1.4595,"low":1.439,"close":1.4585},{"date":"2005-02-16","open":1.4565,"high":1.4565,"low":1.425,"close":1.448},{"date":"2005-02-17","open":1.448,"high":1.5,"low":1.434,"close":1.4935},{"date":"2005-02-18","open":1.495,"high":1.4965,"low":1.476,"close":1.492},{"date":"2005-02-22","open":1.49,"high":1.505,"low":1.48,"close":1.4895},{"date":"2005-02-23","open":1.486,"high":1.502,"low":1.474,"close":1.5},{"date":"2005-02-24","open":1.498,"high":1.5,"low":1.46,"close":1.483},{"date":"2005-02-25","open":1.48,"high":1.487,"low":1.444,"close":1.486},{"date":"2005-02-28","open":1.4825,"high":1.508,"low":1.481,"close":1.4985},{"date":"2005-03-01","open":1.5,"high":1.5,"low":1.458,"close":1.4645},{"date":"2005-03-02","open":1.464,"high":1.483,"low":1.442,"close":1.477},{"date":"2005-03-03","open":1.476,"high":1.486,"low":1.464,"close":1.476},{"date":"2005-03-04","open":1.474,"high":1.507,"low":1.465,"close":1.494},{"date":"2005-03-07","open":1.494,"high":1.504,"low":1.482,"close":1.4965},{"date":"2005-03-08","open":1.4935,"high":1.521,"low":1.4885,"close":1.4995},{"date":"2005-03-09","open":1.498,"high":1.51,"low":1.477,"close":1.5035},{"date":"2005-03-10","open":1.5035,"high":1.508,"low":1.475,"close":1.496},{"date":"2005-03-11","open":1.495,"high":1.495,"low":1.456,"close":1.479},{"date":"2005-03-14","open":1.476,"high":1.486,"low":1.455,"close":1.4705},{"date":"2005-03-15","open":1.47,"high":1.505,"low":1.465,"close":1.4905},{"date":"2005-03-16","open":1.489,"high":1.514,"low":1.483,"close":1.506},{"date":"2005-03-17","open":1.506,"high":1.51,"low":1.4925,"close":1.5045},{"date":"2005-03-18","open":1.502,"high":1.519,"low":1.487,"close":1.507},{"date":"2005-03-21","open":1.507,"high":1.5125,"low":1.472,"close":1.489},{"date":"2005-03-22","open":1.49,"high":1.508,"low":1.484,"close":1.4975},{"date":"2005-03-23","open":1.496,"high":1.5,"low":1.443,"close":1.4445},{"date":"2005-03-24","open":1.45,"high":1.467,"low":1.442,"close":1.4535},{"date":"2005-03-28","open":1.46,"high":1.4665,"low":1.4485,"close":1.4545},{"date":"2005-03-29","open":1.455,"high":1.478,"low":1.451,"close":1.4705},{"date":"2005-03-30","open":1.468,"high":1.493,"low":1.46,"close":1.492},{"date":"2005-03-31","open":1.488,"high":1.516,"low":1.488,"close":1.5025},{"date":"2005-04-01","open":1.5,"high":1.505,"low":1.471,"close":1.4845},{"date":"2005-04-04","open":1.48,"high":1.496,"low":1.47,"close":1.495},{"date":"2005-04-05","open":1.494,"high":1.494,"low":1.4645,"close":1.4845},{"date":"2005-04-06","open":1.4815,"high":1.512,"low":1.4765,"close":1.5085},{"date":"2005-04-07","open":1.5075,"high":1.514,"low":1.5,"close":1.5065},{"date":"2005-04-08","open":1.501,"high":1.5135,"low":1.494,"close":1.5075},{"date":"2005-04-11","open":1.5065,"high":1.5275,"low":1.5035,"close":1.525},{"date":"2005-04-12","open":1.525,"high":1.536,"low":1.493,"close":1.496},{"date":"2005-04-13","open":1.495,"high":1.5,"low":1.443,"close":1.4595},{"date":"2005-04-14","open":1.456,"high":1.46,"low":1.41,"close":1.4285},{"date":"2005-04-15","open":1.426,"high":1.456,"low":1.425,"close":1.445},{"date":"2005-04-18","open":1.4405,"high":1.46,"low":1.426,"close":1.445},{"date":"2005-04-19","open":1.45,"high":1.474,"low":1.443,"close":1.4715},{"date":"2005-04-20","open":1.471,"high":1.511,"low":1.471,"close":1.5095},{"date":"2005-04-21","open":1.5095,"high":1.51,"low":1.4715,"close":1.4835},{"date":"2005-04-22","open":1.483,"high":1.497,"low":1.48,"close":1.488},{"date":"2005-04-25","open":1.486,"high":1.491,"low":1.458,"close":1.4895},{"date":"2005-04-26","open":1.4895,"high":1.496,"low":1.46,"close":1.4665},{"date":"2005-04-27","open":1.463,"high":1.47,"low":1.432,"close":1.458},{"date":"2005-04-28","open":1.44,"high":1.447,"low":1.425,"close":1.444},{"date":"2005-04-29","open":1.439,"high":1.4685,"low":1.43,"close":1.464},{"date":"2005-05-02","open":1.4595,"high":1.4625,"low":1.438,"close":1.455},{"date":"2005-05-03","open":1.452,"high":1.455,"low":1.432,"close":1.4435},{"date":"2005-05-04","open":1.441,"high":1.455,"low":1.409,"close":1.429},{"date":"2005-05-05","open":1.43,"high":1.442,"low":1.416,"close":1.43},{"date":"2005-05-06","open":1.433,"high":1.45,"low":1.426,"close":1.441},{"date":"2005-05-09","open":1.4365,"high":1.462,"low":1.435,"close":1.4465},{"date":"2005-05-10","open":1.447,"high":1.46,"low":1.4425,"close":1.457},{"date":"2005-05-11","open":1.456,"high":1.458,"low":1.433,"close":1.4425},{"date":"2005-05-12","open":1.442,"high":1.442,"low":1.37,"close":1.376},{"date":"2005-05-13","open":1.381,"high":1.385,"low":1.344,"close":1.3525},{"date":"2005-05-16","open":1.3585,"high":1.3605,"low":1.33,"close":1.346},{"date":"2005-05-17","open":1.351,"high":1.362,"low":1.331,"close":1.3485},{"date":"2005-05-18","open":1.3485,"high":1.378,"low":1.346,"close":1.376},{"date":"2005-05-19","open":1.374,"high":1.381,"low":1.361,"close":1.363},{"date":"2005-05-20","open":1.36,"high":1.379,"low":1.353,"close":1.375},{"date":"2005-05-23","open":1.37,"high":1.395,"low":1.358,"close":1.3885},{"date":"2005-05-24","open":1.389,"high":1.416,"low":1.386,"close":1.405},{"date":"2005-05-25","open":1.4065,"high":1.42,"low":1.402,"close":1.4195},{"date":"2005-05-26","open":1.4175,"high":1.455,"low":1.408,"close":1.4495},{"date":"2005-05-27","open":1.45,"high":1.451,"low":1.4425,"close":1.451},{"date":"2005-05-31","open":1.44,"high":1.458,"low":1.4235,"close":1.4565},{"date":"2005-06-01","open":1.453,"high":1.488,"low":1.44,"close":1.4855},{"date":"2005-06-02","open":1.484,"high":1.522,"low":1.478,"close":1.5165},{"date":"2005-06-03","open":1.5165,"high":1.568,"low":1.51,"close":1.5575},{"date":"2005-06-06","open":1.555,"high":1.58,"low":1.553,"close":1.564},{"date":"2005-06-07","open":1.5635,"high":1.579,"low":1.5395,"close":1.543},{"date":"2005-06-08","open":1.543,"high":1.552,"low":1.529,"close":1.546},{"date":"2005-06-09","open":1.5405,"high":1.551,"low":1.531,"close":1.547},{"date":"2005-06-10","open":1.545,"high":1.5625,"low":1.5385,"close":1.5625},{"date":"2005-06-13","open":1.5625,"high":1.5675,"low":1.533,"close":1.5395},{"date":"2005-06-14","open":1.5395,"high":1.5535,"low":1.52,"close":1.5265},{"date":"2005-06-15","open":1.526,"high":1.554,"low":1.5255,"close":1.549},{"date":"2005-06-16","open":1.5515,"high":1.585,"low":1.547,"close":1.5695},{"date":"2005-06-17","open":1.57,"high":1.61,"low":1.57,"close":1.604},{"date":"2005-06-20","open":1.6,"high":1.625,"low":1.582,"close":1.5875},{"date":"2005-06-21","open":1.583,"high":1.6,"low":1.571,"close":1.5925},{"date":"2005-06-22","open":1.5935,"high":1.5935,"low":1.563,"close":1.5845},{"date":"2005-06-23","open":1.581,"high":1.586,"low":1.538,"close":1.5825},{"date":"2005-06-24","open":1.582,"high":1.61,"low":1.576,"close":1.593},{"date":"2005-06-27","open":1.593,"high":1.6,"low":1.5845,"close":1.598},{"date":"2005-06-28","open":1.599,"high":1.601,"low":1.5775,"close":1.589},{"date":"2005-06-29","open":1.5445,"high":1.564,"low":1.526,"close":1.562},{"date":"2005-06-30","open":1.558,"high":1.574,"low":1.505,"close":1.51},{"date":"2005-07-01","open":1.515,"high":1.526,"low":1.46,"close":1.4735},{"date":"2005-07-05","open":1.4785,"high":1.512,"low":1.4735,"close":1.509},{"date":"2005-07-06","open":1.513,"high":1.5385,"low":1.506,"close":1.53},{"date":"2005-07-07","open":1.528,"high":1.5425,"low":1.506,"close":1.5355},{"date":"2005-07-08","open":1.535,"high":1.566,"low":1.528,"close":1.556},{"date":"2005-07-11","open":1.558,"high":1.582,"low":1.547,"close":1.561},{"date":"2005-07-12","open":1.562,"high":1.568,"low":1.525,"close":1.539},{"date":"2005-07-13","open":1.539,"high":1.5695,"low":1.534,"close":1.5495},{"date":"2005-07-14","open":1.5495,"high":1.575,"low":1.543,"close":1.547},{"date":"2005-07-15","open":1.547,"high":1.567,"low":1.543,"close":1.562},{"date":"2005-07-18","open":1.561,"high":1.589,"low":1.5585,"close":1.5665},{"date":"2005-07-19","open":1.569,"high":1.5875,"low":1.557,"close":1.5865},{"date":"2005-07-20","open":1.585,"high":1.597,"low":1.576,"close":1.5915},{"date":"2005-07-21","open":1.591,"high":1.606,"low":1.567,"close":1.57},{"date":"2005-07-22","open":1.575,"high":1.6115,"low":1.57,"close":1.6035},{"date":"2005-07-25","open":1.6015,"high":1.6195,"low":1.601,"close":1.618},{"date":"2005-07-26","open":1.6155,"high":1.6205,"low":1.602,"close":1.606},{"date":"2005-07-27","open":1.606,"high":1.635,"low":1.601,"close":1.627},{"date":"2005-07-28","open":1.626,"high":1.654,"low":1.616,"close":1.649},{"date":"2005-07-29","open":1.649,"high":1.654,"low":1.636,"close":1.6445},{"date":"2005-08-01","open":1.643,"high":1.664,"low":1.629,"close":1.663},{"date":"2005-08-02","open":1.66,"high":1.6675,"low":1.646,"close":1.6625},{"date":"2005-08-03","open":1.661,"high":1.672,"low":1.653,"close":1.6715},{"date":"2005-08-04","open":1.672,"high":1.674,"low":1.646,"close":1.6545},{"date":"2005-08-05","open":1.6545,"high":1.665,"low":1.645,"close":1.649},{"date":"2005-08-08","open":1.6455,"high":1.654,"low":1.634,"close":1.6465},{"date":"2005-08-09","open":1.645,"high":1.652,"low":1.5985,"close":1.6075},{"date":"2005-08-10","open":1.605,"high":1.645,"low":1.597,"close":1.6345},{"date":"2005-08-11","open":1.6345,"high":1.649,"low":1.615,"close":1.647},{"date":"2005-08-12","open":1.644,"high":1.689,"low":1.639,"close":1.676},{"date":"2005-08-15","open":1.678,"high":1.708,"low":1.676,"close":1.7075},{"date":"2005-08-16","open":1.707,"high":1.738,"low":1.6995,"close":1.7145},{"date":"2005-08-17","open":1.713,"high":1.7135,"low":1.6325,"close":1.657},{"date":"2005-08-18","open":1.654,"high":1.685,"low":1.648,"close":1.659},{"date":"2005-08-19","open":1.657,"high":1.667,"low":1.6355,"close":1.659},{"date":"2005-08-22","open":1.659,"high":1.6885,"low":1.6525,"close":1.685},{"date":"2005-08-23","open":1.683,"high":1.695,"low":1.6715,"close":1.692},{"date":"2005-08-24","open":1.6915,"high":1.6915,"low":1.66,"close":1.667},{"date":"2005-08-25","open":1.674,"high":1.674,"low":1.645,"close":1.649},{"date":"2005-08-26","open":1.649,"high":1.694,"low":1.6485,"close":1.693},{"date":"2005-08-29","open":1.693,"high":1.71,"low":1.67,"close":1.6765},{"date":"2005-08-30","open":1.622,"high":1.654,"low":1.622,"close":1.647},{"date":"2005-08-31","open":1.6525,"high":1.653,"low":1.611,"close":1.6195},{"date":"2005-09-01","open":1.6205,"high":1.65,"low":1.613,"close":1.648},{"date":"2005-09-02","open":1.6475,"high":1.691,"low":1.64,"close":1.6735},{"date":"2005-09-06","open":1.67,"high":1.682,"low":1.65,"close":1.661},{"date":"2005-09-07","open":1.661,"high":1.665,"low":1.6405,"close":1.647},{"date":"2005-09-08","open":1.6495,"high":1.6575,"low":1.611,"close":1.6185},{"date":"2005-09-09","open":1.6175,"high":1.6275,"low":1.585,"close":1.604},{"date":"2005-09-12","open":1.6095,"high":1.647,"low":1.604,"close":1.644},{"date":"2005-09-13","open":1.6415,"high":1.6445,"low":1.61,"close":1.6255},{"date":"2005-09-14","open":1.625,"high":1.628,"low":1.6,"close":1.611},{"date":"2005-09-15","open":1.61,"high":1.619,"low":1.589,"close":1.6045},{"date":"2005-09-16","open":1.602,"high":1.6075,"low":1.5775,"close":1.593},{"date":"2005-09-19","open":1.593,"high":1.6575,"low":1.585,"close":1.6545},{"date":"2005-09-20","open":1.656,"high":1.698,"low":1.65,"close":1.666},{"date":"2005-09-21","open":1.666,"high":1.709,"low":1.663,"close":1.7065},{"date":"2005-09-22","open":1.704,"high":1.725,"low":1.703,"close":1.71},{"date":"2005-09-23","open":1.71,"high":1.728,"low":1.692,"close":1.6985},{"date":"2005-09-26","open":1.7025,"high":1.74,"low":1.695,"close":1.7365},{"date":"2005-09-27","open":1.7365,"high":1.74,"low":1.715,"close":1.728},{"date":"2005-09-28","open":1.723,"high":1.75,"low":1.722,"close":1.748},{"date":"2005-09-29","open":1.75,"high":1.7535,"low":1.733,"close":1.7395},{"date":"2005-09-30","open":1.738,"high":1.747,"low":1.72,"close":1.7275},{"date":"2005-10-03","open":1.7345,"high":1.76,"low":1.7225,"close":1.759},{"date":"2005-10-04","open":1.759,"high":1.768,"low":1.75,"close":1.766},{"date":"2005-10-05","open":1.766,"high":1.789,"low":1.756,"close":1.7865},{"date":"2005-10-06","open":1.7865,"high":1.791,"low":1.772,"close":1.783},{"date":"2005-10-07","open":1.783,"high":1.8085,"low":1.776,"close":1.8085},{"date":"2005-10-10","open":1.808,"high":1.823,"low":1.805,"close":1.806},{"date":"2005-10-11","open":1.805,"high":1.8365,"low":1.803,"close":1.835},{"date":"2005-10-12","open":1.8335,"high":1.838,"low":1.793,"close":1.7935},{"date":"2005-10-13","open":1.794,"high":1.81,"low":1.761,"close":1.765},{"date":"2005-10-14","open":1.7705,"high":1.778,"low":1.737,"close":1.7565},{"date":"2005-10-17","open":1.76,"high":1.832,"low":1.7565,"close":1.821},{"date":"2005-10-18","open":1.82,"high":1.835,"low":1.809,"close":1.8255},{"date":"2005-10-19","open":1.825,"high":1.8255,"low":1.7885,"close":1.806},{"date":"2005-10-20","open":1.8065,"high":1.858,"low":1.79,"close":1.793},{"date":"2005-10-21","open":1.794,"high":1.798,"low":1.7225,"close":1.793},{"date":"2005-10-24","open":1.7945,"high":1.805,"low":1.75,"close":1.7845},{"date":"2005-10-25","open":1.7845,"high":1.825,"low":1.77,"close":1.8245},{"date":"2005-10-26","open":1.824,"high":1.845,"low":1.782,"close":1.818},{"date":"2005-10-27","open":1.8165,"high":1.8285,"low":1.795,"close":1.804},{"date":"2005-10-28","open":1.802,"high":1.82,"low":1.772,"close":1.82},{"date":"2005-10-31","open":1.8135,"high":1.828,"low":1.8,"close":1.811},{"date":"2005-11-01","open":1.811,"high":1.835,"low":1.783,"close":1.816},{"date":"2005-11-02","open":1.812,"high":1.833,"low":1.809,"close":1.8305},{"date":"2005-11-03","open":1.8265,"high":1.842,"low":1.82,"close":1.827},{"date":"2005-11-04","open":1.826,"high":1.854,"low":1.818,"close":1.846},{"date":"2005-11-07","open":1.846,"high":1.8555,"low":1.828,"close":1.8475},{"date":"2005-11-08","open":1.847,"high":1.85,"low":1.823,"close":1.838},{"date":"2005-11-09","open":1.835,"high":1.848,"low":1.823,"close":1.8315},{"date":"2005-11-10","open":1.8315,"high":1.875,"low":1.8295,"close":1.8715},{"date":"2005-11-11","open":1.87,"high":1.906,"low":1.87,"close":1.9055},{"date":"2005-11-14","open":1.9055,"high":1.9215,"low":1.896,"close":1.9135},{"date":"2005-11-15","open":1.908,"high":1.9405,"low":1.901,"close":1.932},{"date":"2005-11-16","open":1.932,"high":1.938,"low":1.895,"close":1.935},{"date":"2005-11-17","open":1.9345,"high":1.95,"low":1.915,"close":1.946},{"date":"2005-11-18","open":1.932,"high":1.98,"low":1.932,"close":1.978},{"date":"2005-11-21","open":1.9825,"high":1.989,"low":1.948,"close":1.9735},{"date":"2005-11-22","open":1.973,"high":1.9765,"low":1.905,"close":1.9175},{"date":"2005-11-23","open":1.92,"high":1.97,"low":1.894,"close":1.9685},{"date":"2005-11-28","open":1.954,"high":2.017,"low":1.954,"close":2.016},{"date":"2005-11-29","open":1.896,"high":1.927,"low":1.895,"close":1.9115},{"date":"2005-11-30","open":1.9075,"high":1.93,"low":1.9075,"close":1.926},{"date":"2005-12-01","open":1.9235,"high":2,"low":1.914,"close":1.9995},{"date":"2005-12-02","open":1.9975,"high":2.03,"low":1.977,"close":1.981},{"date":"2005-12-05","open":1.978,"high":2.008,"low":1.97,"close":2.0075},{"date":"2005-12-06","open":2.007,"high":2.0095,"low":1.974,"close":1.987},{"date":"2005-12-07","open":1.986,"high":2.032,"low":1.986,"close":2.0315},{"date":"2005-12-08","open":2.031,"high":2.036,"low":2.012,"close":2.03},{"date":"2005-12-09","open":2.028,"high":2.036,"low":2.024,"close":2.03},{"date":"2005-12-12","open":2.03,"high":2.046,"low":1.9805,"close":1.986},{"date":"2005-12-13","open":1.99,"high":2.036,"low":1.9865,"close":2.0265},{"date":"2005-12-14","open":2.024,"high":2.035,"low":1.9605,"close":1.9695},{"date":"2005-12-15","open":1.97,"high":2.0105,"low":1.9635,"close":2.001},{"date":"2005-12-16","open":2,"high":2.032,"low":1.985,"close":2.029},{"date":"2005-12-19","open":2.029,"high":2.032,"low":2.01,"close":2.013},{"date":"2005-12-20","open":2.013,"high":2.026,"low":2.0045,"close":2.02},{"date":"2005-12-21","open":2.02,"high":2.024,"low":1.993,"close":2.0175},{"date":"2005-12-22","open":2.015,"high":2.0335,"low":2.01,"close":2.0255},{"date":"2005-12-23","open":2.034,"high":2.0395,"low":2.034,"close":2.0395},{"date":"2005-12-27","open":2.034,"high":2.07,"low":2.034,"close":2.0675},{"date":"2005-12-28","open":2.065,"high":2.0725,"low":2.054,"close":2.069},{"date":"2005-12-29","open":2.0675,"high":2.069,"low":2.026,"close":2.0455},{"date":"2005-12-30","open":2.0445,"high":2.0465,"low":2.03,"close":2.042},{"date":"2006-01-03","open":2.0345,"high":2.053,"low":2.0025,"close":2.0485},{"date":"2006-01-04","open":2.048,"high":2.11,"low":2.045,"close":2.0975},{"date":"2006-01-05","open":2.0975,"high":2.0985,"low":2.059,"close":2.0605},{"date":"2006-01-06","open":2.0625,"high":2.095,"low":2.04,"close":2.086},{"date":"2006-01-09","open":2.0805,"high":2.12,"low":2.08,"close":2.097},{"date":"2006-01-10","open":2.0805,"high":2.122,"low":2.0805,"close":2.107},{"date":"2006-01-11","open":2.106,"high":2.1125,"low":2.094,"close":2.095},{"date":"2006-01-12","open":2.095,"high":2.103,"low":2.08,"close":2.0875},{"date":"2006-01-13","open":2.115,"high":2.125,"low":2.1125,"close":2.1125},{"date":"2006-01-17","open":2.11,"high":2.125,"low":2.0915,"close":2.111},{"date":"2006-01-18","open":2.108,"high":2.1295,"low":2.08,"close":2.12},{"date":"2006-01-19","open":2.117,"high":2.13,"low":2.105,"close":2.111},{"date":"2006-01-20","open":2.11,"high":2.122,"low":2.0825,"close":2.09},{"date":"2006-01-23","open":2.09,"high":2.125,"low":2.083,"close":2.1195},{"date":"2006-01-24","open":2.1205,"high":2.153,"low":2.101,"close":2.1525},{"date":"2006-01-25","open":2.153,"high":2.204,"low":2.1475,"close":2.2035},{"date":"2006-01-26","open":2.2025,"high":2.2175,"low":2.191,"close":2.2015},{"date":"2006-01-27","open":2.2005,"high":2.2375,"low":2.196,"close":2.233},{"date":"2006-01-30","open":2.234,"high":2.24,"low":2.223,"close":2.2295},{"date":"2006-01-31","open":2.228,"high":2.233,"low":2.206,"close":2.2285},{"date":"2006-02-01","open":2.225,"high":2.25,"low":2.212,"close":2.249},{"date":"2006-02-02","open":2.249,"high":2.315,"low":2.249,"close":2.309},{"date":"2006-02-03","open":2.305,"high":2.325,"low":2.292,"close":2.308},{"date":"2006-02-06","open":2.305,"high":2.335,"low":2.286,"close":2.33},{"date":"2006-02-07","open":2.3295,"high":2.339,"low":2.276,"close":2.278},{"date":"2006-02-08","open":2.278,"high":2.302,"low":2.238,"close":2.2745},{"date":"2006-02-09","open":2.275,"high":2.318,"low":2.265,"close":2.305},{"date":"2006-02-10","open":2.3,"high":2.305,"low":2.1855,"close":2.2245},{"date":"2006-02-13","open":2.227,"high":2.246,"low":2.185,"close":2.234},{"date":"2006-02-14","open":2.23,"high":2.276,"low":2.215,"close":2.2665},{"date":"2006-02-15","open":2.265,"high":2.27,"low":2.175,"close":2.191},{"date":"2006-02-16","open":2.19,"high":2.229,"low":2.14,"close":2.2225},{"date":"2006-02-17","open":2.225,"high":2.247,"low":2.1955,"close":2.201},{"date":"2006-02-21","open":2.235,"high":2.286,"low":2.192,"close":2.2735},{"date":"2006-02-22","open":2.27,"high":2.275,"low":2.235,"close":2.2645},{"date":"2006-02-23","open":2.265,"high":2.265,"low":2.2,"close":2.205},{"date":"2006-02-24","open":2.205,"high":2.235,"low":2.192,"close":2.2075},{"date":"2006-02-27","open":2.209,"high":2.215,"low":2.117,"close":2.1305},{"date":"2006-02-28","open":2.13,"high":2.192,"low":2.118,"close":2.1785},{"date":"2006-03-01","open":2.1775,"high":2.24,"low":2.167,"close":2.2355},{"date":"2006-03-02","open":2.235,"high":2.273,"low":2.218,"close":2.2675},{"date":"2006-03-03","open":2.2695,"high":2.28,"low":2.259,"close":2.264},{"date":"2006-03-06","open":2.262,"high":2.265,"low":2.186,"close":2.1965},{"date":"2006-03-07","open":2.198,"high":2.208,"low":2.156,"close":2.177},{"date":"2006-03-08","open":2.172,"high":2.18,"low":2.138,"close":2.1635},{"date":"2006-03-09","open":2.16,"high":2.208,"low":2.16,"close":2.1955},{"date":"2006-03-10","open":2.196,"high":2.213,"low":2.155,"close":2.21},{"date":"2006-03-13","open":2.2075,"high":2.25,"low":2.205,"close":2.2455},{"date":"2006-03-14","open":2.245,"high":2.261,"low":2.215,"close":2.254},{"date":"2006-03-15","open":2.2525,"high":2.284,"low":2.2445,"close":2.2505},{"date":"2006-03-16","open":2.249,"high":2.272,"low":2.2325,"close":2.2655},{"date":"2006-03-17","open":2.265,"high":2.363,"low":2.2625,"close":2.36},{"date":"2006-03-20","open":2.4,"high":2.4,"low":2.333,"close":2.334},{"date":"2006-03-21","open":2.334,"high":2.375,"low":2.323,"close":2.324},{"date":"2006-03-22","open":2.326,"high":2.351,"low":2.316,"close":2.339},{"date":"2006-03-23","open":2.337,"high":2.399,"low":2.335,"close":2.398},{"date":"2006-03-24","open":2.397,"high":2.412,"low":2.381,"close":2.3945},{"date":"2006-03-27","open":2.401,"high":2.438,"low":2.389,"close":2.43},{"date":"2006-03-28","open":2.428,"high":2.437,"low":2.4165,"close":2.4285},{"date":"2006-03-29","open":2.436,"high":2.452,"low":2.407,"close":2.4385},{"date":"2006-03-30","open":2.435,"high":2.494,"low":2.435,"close":2.4845},{"date":"2006-03-31","open":2.484,"high":2.511,"low":2.447,"close":2.463},{"date":"2006-04-03","open":2.4595,"high":2.5605,"low":2.453,"close":2.5475},{"date":"2006-04-04","open":2.547,"high":2.565,"low":2.526,"close":2.5355},{"date":"2006-04-05","open":2.532,"high":2.597,"low":2.531,"close":2.596},{"date":"2006-04-06","open":2.597,"high":2.648,"low":2.597,"close":2.6465},{"date":"2006-04-07","open":2.6465,"high":2.657,"low":2.5865,"close":2.6405},{"date":"2006-04-10","open":2.6505,"high":2.712,"low":2.643,"close":2.709},{"date":"2006-04-11","open":2.7195,"high":2.738,"low":2.683,"close":2.7215},{"date":"2006-04-12","open":2.7215,"high":2.8,"low":2.7015,"close":2.7715},{"date":"2006-04-13","open":2.772,"high":2.819,"low":2.7615,"close":2.8155},{"date":"2006-04-17","open":2.825,"high":2.935,"low":2.805,"close":2.895},{"date":"2006-04-18","open":2.8965,"high":2.975,"low":2.8925,"close":2.971},{"date":"2006-04-19","open":2.9755,"high":2.995,"low":2.916,"close":2.9595},{"date":"2006-04-20","open":2.966,"high":2.9765,"low":2.83,"close":2.962},{"date":"2006-04-21","open":2.958,"high":3.142,"low":2.8985,"close":3.1405},{"date":"2006-04-24","open":3.145,"high":3.1825,"low":3.08,"close":3.111},{"date":"2006-04-25","open":3.095,"high":3.325,"low":3.066,"close":3.3205},{"date":"2006-04-26","open":3.319,"high":3.4975,"low":3.295,"close":3.395},{"date":"2006-04-27","open":3.314,"high":3.3455,"low":3.16,"close":3.181},{"date":"2006-04-28","open":3.182,"high":3.29,"low":3.171,"close":3.2205},{"date":"2006-05-01","open":3.249,"high":3.325,"low":3.2,"close":3.3205},{"date":"2006-05-02","open":3.33,"high":3.34,"low":3.23,"close":3.2765},{"date":"2006-05-03","open":3.2705,"high":3.31,"low":3.215,"close":3.305},{"date":"2006-05-04","open":3.2985,"high":3.505,"low":3.2735,"close":3.4795},{"date":"2006-05-05","open":3.477,"high":3.555,"low":3.45,"close":3.4935},{"date":"2006-05-08","open":3.495,"high":3.552,"low":3.4115,"close":3.5015},{"date":"2006-05-09","open":3.4895,"high":3.6,"low":3.487,"close":3.596},{"date":"2006-05-10","open":3.596,"high":3.704,"low":3.595,"close":3.688},{"date":"2006-05-11","open":3.688,"high":4.04,"low":3.678,"close":3.923},{"date":"2006-05-12","open":3.93,"high":3.99,"low":3.808,"close":3.864},{"date":"2006-05-15","open":3.864,"high":3.92,"low":3.464,"close":3.7465},{"date":"2006-05-16","open":3.729,"high":3.871,"low":3.55,"close":3.842},{"date":"2006-05-17","open":3.839,"high":3.896,"low":3.642,"close":3.6715},{"date":"2006-05-18","open":3.66,"high":3.845,"low":3.565,"close":3.711},{"date":"2006-05-19","open":3.655,"high":3.718,"low":3.43,"close":3.469},{"date":"2006-05-22","open":3.45,"high":3.555,"low":3.276,"close":3.4615},{"date":"2006-05-23","open":3.45,"high":3.92,"low":3.39,"close":3.8855},{"date":"2006-05-24","open":3.86,"high":3.875,"low":3.535,"close":3.639},{"date":"2006-05-25","open":3.634,"high":3.78,"low":3.52,"close":3.7075},{"date":"2006-05-26","open":3.7,"high":3.82,"low":3.66,"close":3.815},{"date":"2006-05-30","open":3.7565,"high":3.875,"low":3.615,"close":3.674},{"date":"2006-05-31","open":3.67,"high":3.76,"low":3.594,"close":3.624},{"date":"2006-06-01","open":3.63,"high":3.64,"low":3.34,"close":3.471},{"date":"2006-06-02","open":3.4685,"high":3.62,"low":3.4685,"close":3.5865},{"date":"2006-06-05","open":3.5865,"high":3.685,"low":3.505,"close":3.601},{"date":"2006-06-06","open":3.5755,"high":3.589,"low":3.44,"close":3.4895},{"date":"2006-06-07","open":3.485,"high":3.685,"low":3.355,"close":3.584},{"date":"2006-06-08","open":3.58,"high":3.5855,"low":3.34,"close":3.357},{"date":"2006-06-09","open":3.37,"high":3.495,"low":3.2415,"close":3.2675},{"date":"2006-06-12","open":3.2585,"high":3.395,"low":3.17,"close":3.2285},{"date":"2006-06-13","open":3.2285,"high":3.2285,"low":3,"close":3.0105},{"date":"2006-06-14","open":3.0485,"high":3.145,"low":2.97,"close":3.056},{"date":"2006-06-15","open":3.05,"high":3.365,"low":2.985,"close":3.215},{"date":"2006-06-16","open":3.23,"high":3.301,"low":3.21,"close":3.2915},{"date":"2006-06-19","open":3.28,"high":3.301,"low":3.115,"close":3.1525},{"date":"2006-06-20","open":3.125,"high":3.189,"low":3.033,"close":3.1715},{"date":"2006-06-21","open":3.175,"high":3.205,"low":3.119,"close":3.1905},{"date":"2006-06-22","open":3.21,"high":3.335,"low":3.125,"close":3.1355},{"date":"2006-06-23","open":3.128,"high":3.3,"low":3.04,"close":3.2405},{"date":"2006-06-26","open":3.227,"high":3.35,"low":3.18,"close":3.324},{"date":"2006-06-27","open":3.345,"high":3.35,"low":3.15,"close":3.187},{"date":"2006-06-28","open":3.175,"high":3.3,"low":3.135,"close":3.293},{"date":"2006-06-29","open":3.172,"high":3.345,"low":3.1355,"close":3.321},{"date":"2006-06-30","open":3.306,"high":3.455,"low":3.305,"close":3.355},{"date":"2006-07-05","open":3.36,"high":3.4395,"low":3.345,"close":3.404},{"date":"2006-07-06","open":3.395,"high":3.635,"low":3.37,"close":3.617},{"date":"2006-07-07","open":3.617,"high":3.6195,"low":3.536,"close":3.5475},{"date":"2006-07-10","open":3.5445,"high":3.595,"low":3.48,"close":3.5825},{"date":"2006-07-11","open":3.5825,"high":3.655,"low":3.545,"close":3.635},{"date":"2006-07-12","open":3.6105,"high":3.77,"low":3.61,"close":3.665},{"date":"2006-07-13","open":3.66,"high":3.688,"low":3.525,"close":3.6765},{"date":"2006-07-14","open":3.673,"high":3.7275,"low":3.6455,"close":3.7125},{"date":"2006-07-17","open":3.7125,"high":3.735,"low":3.51,"close":3.5995},{"date":"2006-07-18","open":3.59,"high":3.68,"low":3.531,"close":3.5745},{"date":"2006-07-19","open":3.57,"high":3.69,"low":3.45,"close":3.5935},{"date":"2006-07-20","open":3.595,"high":3.619,"low":3.38,"close":3.4095},{"date":"2006-07-21","open":3.405,"high":3.46,"low":3.241,"close":3.323},{"date":"2006-07-24","open":3.305,"high":3.385,"low":3.21,"close":3.382},{"date":"2006-07-25","open":3.375,"high":3.475,"low":3.335,"close":3.461},{"date":"2006-07-26","open":3.461,"high":3.462,"low":3.38,"close":3.4495},{"date":"2006-07-27","open":3.445,"high":3.51,"low":3.429,"close":3.4785},{"date":"2006-07-28","open":3.465,"high":3.56,"low":3.44,"close":3.549},{"date":"2006-07-31","open":3.553,"high":3.655,"low":3.553,"close":3.57},{"date":"2006-08-01","open":3.569,"high":3.605,"low":3.565,"close":3.593},{"date":"2006-08-02","open":3.593,"high":3.62,"low":3.56,"close":3.591},{"date":"2006-08-03","open":3.595,"high":3.6285,"low":3.43,"close":3.4895},{"date":"2006-08-04","open":3.476,"high":3.685,"low":3.476,"close":3.6325},{"date":"2006-08-07","open":3.635,"high":3.6845,"low":3.553,"close":3.6105},{"date":"2006-08-08","open":3.6105,"high":3.64,"low":3.57,"close":3.602},{"date":"2006-08-09","open":3.61,"high":3.735,"low":3.558,"close":3.71},{"date":"2006-08-10","open":3.7175,"high":3.7435,"low":3.595,"close":3.6245},{"date":"2006-08-11","open":3.613,"high":3.678,"low":3.4,"close":3.4765},{"date":"2006-08-14","open":3.479,"high":3.539,"low":3.45,"close":3.537},{"date":"2006-08-15","open":3.53,"high":3.575,"low":3.46,"close":3.5275},{"date":"2006-08-16","open":3.525,"high":3.585,"low":3.448,"close":3.47},{"date":"2006-08-17","open":3.4795,"high":3.545,"low":3.29,"close":3.3575},{"date":"2006-08-18","open":3.36,"high":3.47,"low":3.351,"close":3.4345},{"date":"2006-08-21","open":3.4345,"high":3.545,"low":3.395,"close":3.5195},{"date":"2006-08-22","open":3.5165,"high":3.5295,"low":3.42,"close":3.493},{"date":"2006-08-23","open":3.49,"high":3.535,"low":3.4275,"close":3.465},{"date":"2006-08-24","open":3.458,"high":3.495,"low":3.312,"close":3.4285},{"date":"2006-08-25","open":3.42,"high":3.454,"low":3.41,"close":3.4425},{"date":"2006-08-28","open":3.4355,"high":3.465,"low":3.416,"close":3.4545},{"date":"2006-08-29","open":3.458,"high":3.458,"low":3.353,"close":3.3905},{"date":"2006-08-30","open":3.395,"high":3.43,"low":3.335,"close":3.3525},{"date":"2006-08-31","open":3.358,"high":3.51,"low":3.32,"close":3.456},{"date":"2006-09-01","open":3.469,"high":3.47,"low":3.4555,"close":3.461},{"date":"2006-09-04","open":3.4845,"high":3.4955,"low":3.4845,"close":3.4955},{"date":"2006-09-05","open":3.469,"high":3.657,"low":3.4555,"close":3.6245},{"date":"2006-09-06","open":3.62,"high":3.685,"low":3.6,"close":3.6795},{"date":"2006-09-07","open":3.6725,"high":3.6945,"low":3.561,"close":3.648},{"date":"2006-09-08","open":3.6405,"high":3.66,"low":3.535,"close":3.568},{"date":"2006-09-11","open":3.57,"high":3.5775,"low":3.385,"close":3.4175},{"date":"2006-09-12","open":3.41,"high":3.455,"low":3.345,"close":3.373},{"date":"2006-09-13","open":3.374,"high":3.43,"low":3.33,"close":3.385},{"date":"2006-09-14","open":3.385,"high":3.45,"low":3.355,"close":3.3745},{"date":"2006-09-15","open":3.368,"high":3.373,"low":3.275,"close":3.3115},{"date":"2006-09-18","open":3.321,"high":3.42,"low":3.31,"close":3.4145},{"date":"2006-09-19","open":3.42,"high":3.425,"low":3.365,"close":3.3755},{"date":"2006-09-20","open":3.3755,"high":3.386,"low":3.255,"close":3.376},{"date":"2006-09-21","open":3.37,"high":3.45,"low":3.3345,"close":3.4315},{"date":"2006-09-22","open":3.43,"high":3.495,"low":3.39,"close":3.4435},{"date":"2006-09-25","open":3.4335,"high":3.45,"low":3.345,"close":3.4475},{"date":"2006-09-26","open":3.446,"high":3.491,"low":3.41,"close":3.466},{"date":"2006-09-27","open":3.469,"high":3.54,"low":3.445,"close":3.487},{"date":"2006-09-28","open":3.4865,"high":3.5155,"low":3.4,"close":3.428},{"date":"2006-09-29","open":3.43,"high":3.485,"low":3.41,"close":3.4605},{"date":"2006-10-02","open":3.4605,"high":3.51,"low":3.401,"close":3.4295},{"date":"2006-10-03","open":3.4295,"high":3.435,"low":3.276,"close":3.2825},{"date":"2006-10-04","open":3.279,"high":3.355,"low":3.185,"close":3.2055},{"date":"2006-10-05","open":3.206,"high":3.398,"low":3.2045,"close":3.3},{"date":"2006-10-06","open":3.325,"high":3.425,"low":3.2925,"close":3.3885},{"date":"2006-10-09","open":3.4,"high":3.45,"low":3.3875,"close":3.413},{"date":"2006-10-10","open":3.418,"high":3.4325,"low":3.3625,"close":3.378},{"date":"2006-10-11","open":3.38,"high":3.4325,"low":3.3505,"close":3.41},{"date":"2006-10-12","open":3.405,"high":3.429,"low":3.335,"close":3.3865},{"date":"2006-10-13","open":3.388,"high":3.518,"low":3.375,"close":3.4135},{"date":"2006-10-16","open":3.41,"high":3.585,"low":3.396,"close":3.581},{"date":"2006-10-17","open":3.578,"high":3.595,"low":3.481,"close":3.496},{"date":"2006-10-18","open":3.5,"high":3.5295,"low":3.465,"close":3.496},{"date":"2006-10-19","open":3.489,"high":3.52,"low":3.472,"close":3.5095},{"date":"2006-10-20","open":3.4965,"high":3.52,"low":3.43,"close":3.462},{"date":"2006-10-23","open":3.4625,"high":3.48,"low":3.405,"close":3.451},{"date":"2006-10-24","open":3.4,"high":3.463,"low":3.35,"close":3.418},{"date":"2006-10-25","open":3.3925,"high":3.422,"low":3.36,"close":3.4045},{"date":"2006-10-26","open":3.4025,"high":3.433,"low":3.38,"close":3.4},{"date":"2006-10-27","open":3.4,"high":3.42,"low":3.38,"close":3.405},{"date":"2006-10-30","open":3.405,"high":3.412,"low":3.285,"close":3.3585},{"date":"2006-10-31","open":3.35,"high":3.3795,"low":3.33,"close":3.3455},{"date":"2006-11-01","open":3.35,"high":3.43,"low":3.21,"close":3.241},{"date":"2006-11-02","open":3.265,"high":3.3,"low":3.245,"close":3.2915},{"date":"2006-11-03","open":3.293,"high":3.3375,"low":3.27,"close":3.3225},{"date":"2006-11-06","open":3.3225,"high":3.365,"low":3.285,"close":3.337},{"date":"2006-11-07","open":3.332,"high":3.407,"low":3.332,"close":3.3655},{"date":"2006-11-08","open":3.362,"high":3.3645,"low":3.225,"close":3.2445},{"date":"2006-11-09","open":3.27,"high":3.317,"low":3.225,"close":3.309},{"date":"2006-11-10","open":3.3075,"high":3.3175,"low":3.08,"close":3.0885},{"date":"2006-11-13","open":3.0855,"high":3.125,"low":3.02,"close":3.075},{"date":"2006-11-14","open":3.09,"high":3.1455,"low":3.051,"close":3.089},{"date":"2006-11-15","open":3.082,"high":3.19,"low":3.035,"close":3.0945},{"date":"2006-11-16","open":3.094,"high":3.102,"low":3.03,"close":3.041},{"date":"2006-11-17","open":3.032,"high":3.065,"low":2.975,"close":3.0575},{"date":"2006-11-20","open":3.0575,"high":3.099,"low":3.02,"close":3.0415},{"date":"2006-11-21","open":3.04,"high":3.1275,"low":3.0275,"close":3.1155},{"date":"2006-11-22","open":3.1175,"high":3.171,"low":3.09,"close":3.111},{"date":"2006-11-27","open":3.11,"high":3.2535,"low":3.108,"close":3.1875},{"date":"2006-11-28","open":3.185,"high":3.203,"low":3.11,"close":3.138},{"date":"2006-11-29","open":3.1645,"high":3.196,"low":3.105,"close":3.155},{"date":"2006-11-30","open":3.17,"high":3.21,"low":3.1525,"close":3.1955},{"date":"2006-12-01","open":3.1905,"high":3.2,"low":3.141,"close":3.172},{"date":"2006-12-04","open":3.1735,"high":3.178,"low":3.1525,"close":3.176},{"date":"2006-12-05","open":3.17,"high":3.295,"low":3.16,"close":3.247},{"date":"2006-12-06","open":3.246,"high":3.246,"low":3.15,"close":3.16},{"date":"2006-12-07","open":3.1515,"high":3.17,"low":3.08,"close":3.102},{"date":"2006-12-08","open":3.115,"high":3.13,"low":3.092,"close":3.112},{"date":"2006-12-11","open":3.109,"high":3.157,"low":3.0965,"close":3.1335},{"date":"2006-12-12","open":3.136,"high":3.1575,"low":3.0875,"close":3.0945},{"date":"2006-12-13","open":3.091,"high":3.1065,"low":3.026,"close":3.033},{"date":"2006-12-14","open":3.033,"high":3.097,"low":3.033,"close":3.0575},{"date":"2006-12-15","open":3.043,"high":3.078,"low":2.978,"close":3.0165},{"date":"2006-12-18","open":3.0205,"high":3.0435,"low":3,"close":3.0295},{"date":"2006-12-19","open":3.032,"high":3.0485,"low":3,"close":3.0175},{"date":"2006-12-20","open":3.022,"high":3.0295,"low":2.941,"close":2.9545},{"date":"2006-12-21","open":2.964,"high":2.9795,"low":2.856,"close":2.8805},{"date":"2006-12-22","open":2.868,"high":2.908,"low":2.8475,"close":2.854},{"date":"2006-12-25","open":2.854,"high":2.854,"low":2.83,"close":2.83},{"date":"2006-12-26","open":2.845,"high":2.885,"low":2.845,"close":2.878},{"date":"2006-12-27","open":2.879,"high":2.94,"low":2.8675,"close":2.914},{"date":"2006-12-28","open":2.912,"high":2.914,"low":2.882,"close":2.895},{"date":"2006-12-29","open":2.8925,"high":2.92,"low":2.83,"close":2.871},{"date":"2007-01-01","open":2.877,"high":2.877,"low":2.825,"close":2.854},{"date":"2007-01-02","open":2.8,"high":2.854,"low":2.768,"close":2.854},{"date":"2007-01-03","open":2.798,"high":2.798,"low":2.645,"close":2.649},{"date":"2007-01-04","open":2.66,"high":2.66,"low":2.5565,"close":2.602},{"date":"2007-01-05","open":2.611,"high":2.65,"low":2.52,"close":2.535},{"date":"2007-01-08","open":2.535,"high":2.5895,"low":2.47,"close":2.528},{"date":"2007-01-09","open":2.532,"high":2.58,"low":2.495,"close":2.556},{"date":"2007-01-10","open":2.555,"high":2.6855,"low":2.555,"close":2.664},{"date":"2007-01-11","open":2.6725,"high":2.7,"low":2.6085,"close":2.659},{"date":"2007-01-12","open":2.653,"high":2.659,"low":2.595,"close":2.603},{"date":"2007-01-16","open":2.609,"high":2.6275,"low":2.485,"close":2.5775},{"date":"2007-01-17","open":2.56,"high":2.577,"low":2.5205,"close":2.5695},{"date":"2007-01-18","open":2.555,"high":2.6085,"low":2.48,"close":2.492},{"date":"2007-01-19","open":2.485,"high":2.544,"low":2.481,"close":2.517},{"date":"2007-01-22","open":2.5235,"high":2.554,"low":2.5,"close":2.5295},{"date":"2007-01-23","open":2.52,"high":2.615,"low":2.5165,"close":2.5795},{"date":"2007-01-24","open":2.5875,"high":2.6175,"low":2.575,"close":2.6015},{"date":"2007-01-25","open":2.612,"high":2.6815,"low":2.5965,"close":2.6545},{"date":"2007-01-26","open":2.6475,"high":2.66,"low":2.585,"close":2.637},{"date":"2007-01-29","open":2.635,"high":2.654,"low":2.515,"close":2.542},{"date":"2007-01-30","open":2.536,"high":2.58,"low":2.51,"close":2.5615},{"date":"2007-01-31","open":2.571,"high":2.61,"low":2.5565,"close":2.5945},{"date":"2007-02-01","open":2.585,"high":2.605,"low":2.515,"close":2.5305},{"date":"2007-02-02","open":2.5385,"high":2.5465,"low":2.385,"close":2.423},{"date":"2007-02-05","open":2.413,"high":2.4535,"low":2.405,"close":2.4165},{"date":"2007-02-06","open":2.4215,"high":2.5,"low":2.419,"close":2.4965},{"date":"2007-02-07","open":2.49,"high":2.495,"low":2.425,"close":2.455},{"date":"2007-02-08","open":2.455,"high":2.469,"low":2.3855,"close":2.4505},{"date":"2007-02-09","open":2.4595,"high":2.531,"low":2.4505,"close":2.5175},{"date":"2007-02-12","open":2.5245,"high":2.545,"low":2.458,"close":2.4775},{"date":"2007-02-13","open":2.468,"high":2.6,"low":2.468,"close":2.5845},{"date":"2007-02-14","open":2.582,"high":2.62,"low":2.5625,"close":2.577},{"date":"2007-02-15","open":2.578,"high":2.69,"low":2.565,"close":2.664},{"date":"2007-02-16","open":2.6575,"high":2.667,"low":2.617,"close":2.6445},{"date":"2007-02-19","open":2.6445,"high":2.655,"low":2.624,"close":2.6285},{"date":"2007-02-20","open":2.6445,"high":2.655,"low":2.5635,"close":2.586},{"date":"2007-02-21","open":2.585,"high":2.6725,"low":2.56,"close":2.6545},{"date":"2007-02-22","open":2.662,"high":2.794,"low":2.64,"close":2.766},{"date":"2007-02-23","open":2.7625,"high":2.8675,"low":2.7555,"close":2.84},{"date":"2007-02-26","open":2.8415,"high":2.888,"low":2.8215,"close":2.8555},{"date":"2007-02-27","open":2.864,"high":2.865,"low":2.745,"close":2.825},{"date":"2007-02-28","open":2.743,"high":2.815,"low":2.719,"close":2.752},{"date":"2007-03-01","open":2.765,"high":2.818,"low":2.735,"close":2.7545},{"date":"2007-03-02","open":2.7585,"high":2.78,"low":2.683,"close":2.707},{"date":"2007-03-05","open":2.693,"high":2.704,"low":2.625,"close":2.6705},{"date":"2007-03-06","open":2.66,"high":2.745,"low":2.66,"close":2.7135},{"date":"2007-03-07","open":2.734,"high":2.8,"low":2.7125,"close":2.782},{"date":"2007-03-08","open":2.798,"high":2.874,"low":2.778,"close":2.8335},{"date":"2007-03-09","open":2.826,"high":2.83,"low":2.7765,"close":2.784},{"date":"2007-03-12","open":2.78,"high":2.855,"low":2.7595,"close":2.849},{"date":"2007-03-13","open":2.854,"high":2.872,"low":2.7905,"close":2.8245},{"date":"2007-03-14","open":2.7915,"high":2.865,"low":2.787,"close":2.826},{"date":"2007-03-15","open":2.85,"high":2.993,"low":2.8405,"close":2.988},{"date":"2007-03-16","open":2.985,"high":3.02,"low":2.951,"close":3.011},{"date":"2007-03-19","open":3.012,"high":3.0435,"low":2.9675,"close":3.0215},{"date":"2007-03-20","open":3.022,"high":3.065,"low":3.005,"close":3.034},{"date":"2007-03-21","open":3.016,"high":3.054,"low":2.9855,"close":3.019},{"date":"2007-03-22","open":3.0375,"high":3.095,"low":3.0375,"close":3.073},{"date":"2007-03-23","open":3.0825,"high":3.133,"low":3.063,"close":3.069},{"date":"2007-03-26","open":3.069,"high":3.1475,"low":3.069,"close":3.1385},{"date":"2007-03-27","open":3.1385,"high":3.1475,"low":3.04,"close":3.0575},{"date":"2007-03-28","open":3.051,"high":3.0785,"low":3.0135,"close":3.0625},{"date":"2007-03-29","open":3.072,"high":3.0975,"low":3.026,"close":3.0865},{"date":"2007-03-30","open":3.0975,"high":3.16,"low":3.088,"close":3.146},{"date":"2007-04-02","open":3.1465,"high":3.194,"low":3.1075,"close":3.179},{"date":"2007-04-03","open":3.189,"high":3.324,"low":3.1825,"close":3.3145},{"date":"2007-04-04","open":3.31,"high":3.398,"low":3.276,"close":3.3875},{"date":"2007-04-05","open":3.3715,"high":3.425,"low":3.345,"close":3.377},{"date":"2007-04-09","open":3.37,"high":3.534,"low":3.3625,"close":3.506},{"date":"2007-04-10","open":3.5225,"high":3.5705,"low":3.4905,"close":3.526},{"date":"2007-04-11","open":3.504,"high":3.6235,"low":3.481,"close":3.5825},{"date":"2007-04-12","open":3.572,"high":3.6245,"low":3.462,"close":3.502},{"date":"2007-04-13","open":3.4805,"high":3.5645,"low":3.48,"close":3.532},{"date":"2007-04-16","open":3.545,"high":3.608,"low":3.5,"close":3.5395},{"date":"2007-04-17","open":3.551,"high":3.6975,"low":3.4965,"close":3.677},{"date":"2007-04-18","open":3.656,"high":3.6905,"low":3.611,"close":3.619},{"date":"2007-04-19","open":3.6515,"high":3.6625,"low":3.515,"close":3.5865},{"date":"2007-04-20","open":3.5865,"high":3.652,"low":3.5625,"close":3.6105},{"date":"2007-04-23","open":3.601,"high":3.649,"low":3.561,"close":3.6325},{"date":"2007-04-24","open":3.638,"high":3.676,"low":3.527,"close":3.5525},{"date":"2007-04-25","open":3.5605,"high":3.6135,"low":3.524,"close":3.586},{"date":"2007-04-26","open":3.61,"high":3.61,"low":3.457,"close":3.488},{"date":"2007-04-27","open":3.505,"high":3.56,"low":3.456,"close":3.5325},{"date":"2007-04-30","open":3.532,"high":3.5885,"low":3.513,"close":3.5565},{"date":"2007-05-01","open":3.5355,"high":3.6565,"low":3.528,"close":3.6345},{"date":"2007-05-02","open":3.617,"high":3.66,"low":3.592,"close":3.6445},{"date":"2007-05-03","open":3.637,"high":3.75,"low":3.627,"close":3.7265},{"date":"2007-05-04","open":3.733,"high":3.807,"low":3.708,"close":3.7585},{"date":"2007-05-07","open":3.748,"high":3.79,"low":3.7035,"close":3.7155},{"date":"2007-05-08","open":3.7095,"high":3.754,"low":3.69,"close":3.7225},{"date":"2007-05-09","open":3.7335,"high":3.755,"low":3.63,"close":3.679},{"date":"2007-05-10","open":3.66,"high":3.6835,"low":3.56,"close":3.5665},{"date":"2007-05-11","open":3.5665,"high":3.6365,"low":3.5265,"close":3.604},{"date":"2007-05-14","open":3.5905,"high":3.6085,"low":3.4785,"close":3.497},{"date":"2007-05-15","open":3.491,"high":3.5535,"low":3.4565,"close":3.5375},{"date":"2007-05-16","open":3.532,"high":3.5375,"low":3.415,"close":3.4225},{"date":"2007-05-17","open":3.423,"high":3.44,"low":3.2285,"close":3.3065},{"date":"2007-05-18","open":3.3065,"high":3.34,"low":3.23,"close":3.3235},{"date":"2007-05-21","open":3.3245,"high":3.405,"low":3.302,"close":3.4005},{"date":"2007-05-22","open":3.39,"high":3.4375,"low":3.2915,"close":3.3025},{"date":"2007-05-23","open":3.3065,"high":3.3325,"low":3.255,"close":3.3005},{"date":"2007-05-24","open":3.309,"high":3.3385,"low":3.1725,"close":3.1805},{"date":"2007-05-25","open":3.1805,"high":3.3225,"low":3.165,"close":3.3205},{"date":"2007-05-29","open":3.31,"high":3.3635,"low":3.2635,"close":3.32},{"date":"2007-05-30","open":3.302,"high":3.3195,"low":3.26,"close":3.3035},{"date":"2007-05-31","open":3.3095,"high":3.3995,"low":3.299,"close":3.3955},{"date":"2007-06-01","open":3.397,"high":3.4275,"low":3.375,"close":3.405},{"date":"2007-06-04","open":3.402,"high":3.4895,"low":3.375,"close":3.468},{"date":"2007-06-05","open":3.4725,"high":3.5,"low":3.42,"close":3.4415},{"date":"2007-06-06","open":3.433,"high":3.455,"low":3.3565,"close":3.404},{"date":"2007-06-07","open":3.393,"high":3.4125,"low":3.341,"close":3.377},{"date":"2007-06-08","open":3.36,"high":3.375,"low":3.244,"close":3.2575},{"date":"2007-06-11","open":3.2845,"high":3.3625,"low":3.272,"close":3.356},{"date":"2007-06-12","open":3.3555,"high":3.362,"low":3.255,"close":3.287},{"date":"2007-06-13","open":3.2645,"high":3.323,"low":3.21,"close":3.313},{"date":"2007-06-14","open":3.3085,"high":3.4255,"low":3.304,"close":3.3925},{"date":"2007-06-15","open":3.3915,"high":3.4315,"low":3.342,"close":3.422},{"date":"2007-06-18","open":3.411,"high":3.52,"low":3.4,"close":3.418},{"date":"2007-06-19","open":3.41,"high":3.4185,"low":3.36,"close":3.3945},{"date":"2007-06-20","open":3.4015,"high":3.45,"low":3.382,"close":3.4425},{"date":"2007-06-21","open":3.4115,"high":3.4485,"low":3.363,"close":3.403},{"date":"2007-06-22","open":3.41,"high":3.426,"low":3.3725,"close":3.382},{"date":"2007-06-25","open":3.382,"high":3.409,"low":3.295,"close":3.397},{"date":"2007-06-26","open":3.377,"high":3.3985,"low":3.3105,"close":3.3135},{"date":"2007-06-27","open":3.3145,"high":3.37,"low":3.289,"close":3.357},{"date":"2007-06-28","open":3.367,"high":3.455,"low":3.3465,"close":3.4275},{"date":"2007-06-29","open":3.432,"high":3.475,"low":3.42,"close":3.4505},{"date":"2007-07-02","open":3.4485,"high":3.5335,"low":3.4375,"close":3.527},{"date":"2007-07-03","open":3.52,"high":3.56,"low":3.4945,"close":3.545},{"date":"2007-07-04","open":3.5325,"high":3.5845,"low":3.53,"close":3.58},{"date":"2007-07-05","open":3.5325,"high":3.5985,"low":3.53,"close":3.5935},{"date":"2007-07-06","open":3.5855,"high":3.604,"low":3.5625,"close":3.5945},{"date":"2007-07-09","open":3.5945,"high":3.665,"low":3.589,"close":3.6295},{"date":"2007-07-10","open":3.6205,"high":3.66,"low":3.575,"close":3.61},{"date":"2007-07-11","open":3.5935,"high":3.64,"low":3.578,"close":3.6215},{"date":"2007-07-12","open":3.6005,"high":3.66,"low":3.5605,"close":3.581},{"date":"2007-07-13","open":3.5785,"high":3.6145,"low":3.532,"close":3.593},{"date":"2007-07-16","open":3.59,"high":3.613,"low":3.5515,"close":3.562},{"date":"2007-07-17","open":3.56,"high":3.5695,"low":3.5105,"close":3.5525},{"date":"2007-07-18","open":3.5325,"high":3.5745,"low":3.5255,"close":3.563},{"date":"2007-07-19","open":3.5635,"high":3.665,"low":3.5635,"close":3.662},{"date":"2007-07-20","open":3.6495,"high":3.725,"low":3.6475,"close":3.7055},{"date":"2007-07-23","open":3.704,"high":3.748,"low":3.635,"close":3.6565},{"date":"2007-07-24","open":3.641,"high":3.7025,"low":3.595,"close":3.6195},{"date":"2007-07-25","open":3.602,"high":3.626,"low":3.5215,"close":3.5555},{"date":"2007-07-26","open":3.57,"high":3.5805,"low":3.505,"close":3.5225},{"date":"2007-07-27","open":3.5325,"high":3.572,"low":3.502,"close":3.547},{"date":"2007-07-30","open":3.5295,"high":3.598,"low":3.5005,"close":3.5885},{"date":"2007-07-31","open":3.59,"high":3.66,"low":3.5815,"close":3.6485},{"date":"2007-08-01","open":3.636,"high":3.649,"low":3.55,"close":3.585},{"date":"2007-08-02","open":3.593,"high":3.619,"low":3.5655,"close":3.573},{"date":"2007-08-03","open":3.59,"high":3.595,"low":3.46,"close":3.479},{"date":"2007-08-06","open":3.475,"high":3.487,"low":3.4335,"close":3.4735},{"date":"2007-08-07","open":3.473,"high":3.53,"low":3.466,"close":3.5065},{"date":"2007-08-08","open":3.504,"high":3.52,"low":3.405,"close":3.439},{"date":"2007-08-09","open":3.446,"high":3.4595,"low":3.32,"close":3.361},{"date":"2007-08-10","open":3.336,"high":3.3825,"low":3.285,"close":3.3595},{"date":"2007-08-13","open":3.3695,"high":3.445,"low":3.366,"close":3.441},{"date":"2007-08-14","open":3.415,"high":3.4535,"low":3.342,"close":3.37},{"date":"2007-08-15","open":3.355,"high":3.355,"low":3.292,"close":3.332},{"date":"2007-08-16","open":3.315,"high":3.332,"low":3.041,"close":3.09},{"date":"2007-08-17","open":3.1445,"high":3.2075,"low":3.07,"close":3.1465},{"date":"2007-08-20","open":3.17,"high":3.2275,"low":3.1535,"close":3.1595},{"date":"2007-08-21","open":3.17,"high":3.1845,"low":3.13,"close":3.15},{"date":"2007-08-22","open":3.1515,"high":3.239,"low":3.146,"close":3.212},{"date":"2007-08-23","open":3.2295,"high":3.293,"low":3.2295,"close":3.263},{"date":"2007-08-24","open":3.2685,"high":3.376,"low":3.213,"close":3.3375},{"date":"2007-08-27","open":3.3475,"high":3.485,"low":3.3335,"close":3.3495},{"date":"2007-08-28","open":3.362,"high":3.3695,"low":3.256,"close":3.3115},{"date":"2007-08-29","open":3.28,"high":3.361,"low":3.2535,"close":3.35},{"date":"2007-08-30","open":3.347,"high":3.364,"low":3.3105,"close":3.348},{"date":"2007-08-31","open":3.33,"high":3.42,"low":3.33,"close":3.397},{"date":"2007-09-03","open":3.387,"high":3.388,"low":3.345,"close":3.359},{"date":"2007-09-04","open":3.387,"high":3.388,"low":3.2675,"close":3.306},{"date":"2007-09-05","open":3.313,"high":3.3485,"low":3.2325,"close":3.263},{"date":"2007-09-06","open":3.2515,"high":3.35,"low":3.23,"close":3.3025},{"date":"2007-09-07","open":3.3025,"high":3.3225,"low":3.206,"close":3.2515},{"date":"2007-09-10","open":3.245,"high":3.277,"low":3.22,"close":3.256},{"date":"2007-09-11","open":3.2525,"high":3.411,"low":3.243,"close":3.3875},{"date":"2007-09-12","open":3.38,"high":3.3875,"low":3.322,"close":3.3595},{"date":"2007-09-13","open":3.355,"high":3.43,"low":3.336,"close":3.3965},{"date":"2007-09-14","open":3.397,"high":3.465,"low":3.365,"close":3.3925},{"date":"2007-09-17","open":3.3925,"high":3.442,"low":3.382,"close":3.42},{"date":"2007-09-18","open":3.4205,"high":3.509,"low":3.4005,"close":3.448},{"date":"2007-09-19","open":3.495,"high":3.605,"low":3.455,"close":3.5755},{"date":"2007-09-20","open":3.56,"high":3.62,"low":3.553,"close":3.5945},{"date":"2007-09-21","open":3.5805,"high":3.655,"low":3.564,"close":3.5925},{"date":"2007-09-24","open":3.588,"high":3.657,"low":3.583,"close":3.645},{"date":"2007-09-25","open":3.641,"high":3.665,"low":3.59,"close":3.629},{"date":"2007-09-26","open":3.626,"high":3.665,"low":3.595,"close":3.614},{"date":"2007-09-27","open":3.618,"high":3.6775,"low":3.614,"close":3.648},{"date":"2007-09-28","open":3.646,"high":3.698,"low":3.626,"close":3.64},{"date":"2007-10-01","open":3.6405,"high":3.695,"low":3.64,"close":3.6915},{"date":"2007-10-02","open":3.6805,"high":3.767,"low":3.656,"close":3.711},{"date":"2007-10-03","open":3.728,"high":3.78,"low":3.717,"close":3.7635},{"date":"2007-10-04","open":3.749,"high":3.7585,"low":3.702,"close":3.738},{"date":"2007-10-05","open":3.7385,"high":3.757,"low":3.7135,"close":3.7255},{"date":"2007-10-08","open":3.7345,"high":3.76,"low":3.581,"close":3.613},{"date":"2007-10-09","open":3.619,"high":3.6735,"low":3.5825,"close":3.6175},{"date":"2007-10-10","open":3.622,"high":3.7265,"low":3.606,"close":3.694},{"date":"2007-10-11","open":3.701,"high":3.732,"low":3.63,"close":3.669},{"date":"2007-10-12","open":3.6545,"high":3.693,"low":3.6305,"close":3.6525},{"date":"2007-10-15","open":3.6475,"high":3.738,"low":3.6475,"close":3.686},{"date":"2007-10-16","open":3.6825,"high":3.7085,"low":3.602,"close":3.641},{"date":"2007-10-17","open":3.6325,"high":3.659,"low":3.572,"close":3.596},{"date":"2007-10-18","open":3.5825,"high":3.6065,"low":3.528,"close":3.5415},{"date":"2007-10-19","open":3.54,"high":3.573,"low":3.52,"close":3.5515},{"date":"2007-10-22","open":3.535,"high":3.657,"low":3.45,"close":3.4865},{"date":"2007-10-23","open":3.515,"high":3.5505,"low":3.484,"close":3.5135},{"date":"2007-10-24","open":3.498,"high":3.507,"low":3.43,"close":3.4525},{"date":"2007-10-25","open":3.46,"high":3.495,"low":3.455,"close":3.486},{"date":"2007-10-26","open":3.485,"high":3.55,"low":3.485,"close":3.5375},{"date":"2007-10-29","open":3.5675,"high":3.5895,"low":3.5155,"close":3.521},{"date":"2007-10-30","open":3.5185,"high":3.523,"low":3.434,"close":3.4815},{"date":"2007-10-31","open":3.475,"high":3.512,"low":3.4485,"close":3.473},{"date":"2007-11-01","open":3.48,"high":3.4935,"low":3.352,"close":3.3625},{"date":"2007-11-02","open":3.363,"high":3.3825,"low":3.3045,"close":3.325},{"date":"2007-11-05","open":3.3495,"high":3.3685,"low":3.285,"close":3.302},{"date":"2007-11-06","open":3.3275,"high":3.356,"low":3.305,"close":3.3415},{"date":"2007-11-07","open":3.32,"high":3.4,"low":3.25,"close":3.259},{"date":"2007-11-08","open":3.24,"high":3.267,"low":3.1825,"close":3.204},{"date":"2007-11-09","open":3.145,"high":3.2375,"low":3.11,"close":3.1455},{"date":"2007-11-12","open":3.1385,"high":3.165,"low":3.035,"close":3.109},{"date":"2007-11-13","open":3.073,"high":3.1455,"low":3.053,"close":3.107},{"date":"2007-11-14","open":3.1125,"high":3.307,"low":3.108,"close":3.2965},{"date":"2007-11-15","open":3.235,"high":3.284,"low":3.064,"close":3.081},{"date":"2007-11-16","open":3.08,"high":3.176,"low":3.028,"close":3.1615},{"date":"2007-11-19","open":3.155,"high":3.18,"low":2.976,"close":2.9835},{"date":"2007-11-20","open":2.998,"high":3.0535,"low":2.9275,"close":3.027},{"date":"2007-11-21","open":3.032,"high":3.0425,"low":2.878,"close":2.888},{"date":"2007-11-22","open":2.88,"high":2.955,"low":2.8705,"close":2.9275},{"date":"2007-11-23","open":2.9125,"high":3.0025,"low":2.8705,"close":2.991},{"date":"2007-11-26","open":2.9905,"high":3.0455,"low":2.965,"close":3.023},{"date":"2007-11-27","open":2.972,"high":3.018,"low":2.9335,"close":2.9625},{"date":"2007-11-28","open":2.9535,"high":3.05,"low":2.9335,"close":3.006},{"date":"2007-11-29","open":3.035,"high":3.146,"low":3.035,"close":3.094},{"date":"2007-11-30","open":3.095,"high":3.195,"low":3.0875,"close":3.1845},{"date":"2007-12-03","open":3.1865,"high":3.2085,"low":3.0595,"close":3.0785},{"date":"2007-12-04","open":3.0635,"high":3.08,"low":2.977,"close":3.02},{"date":"2007-12-05","open":3.023,"high":3.0785,"low":2.9895,"close":3.04},{"date":"2007-12-06","open":3.048,"high":3.085,"low":3.012,"close":3.0485},{"date":"2007-12-07","open":3.055,"high":3.155,"low":3.0465,"close":3.126},{"date":"2007-12-10","open":3.1355,"high":3.14,"low":3.0705,"close":3.093},{"date":"2007-12-11","open":3.1,"high":3.119,"low":3.0265,"close":3.09},{"date":"2007-12-12","open":3.0445,"high":3.065,"low":2.98,"close":3.036},{"date":"2007-12-13","open":2.995,"high":3.05,"low":2.935,"close":2.961},{"date":"2007-12-14","open":2.9595,"high":2.98,"low":2.92,"close":2.9565},{"date":"2007-12-17","open":2.96,"high":2.98,"low":2.853,"close":2.889},{"date":"2007-12-18","open":2.875,"high":2.915,"low":2.8645,"close":2.8845},{"date":"2007-12-19","open":2.895,"high":2.9725,"low":2.884,"close":2.958},{"date":"2007-12-20","open":2.9635,"high":3.017,"low":2.9505,"close":2.9655},{"date":"2007-12-21","open":2.9675,"high":3.1095,"low":2.965,"close":3.0975},{"date":"2007-12-24","open":3.11,"high":3.205,"low":3.11,"close":3.1535},{"date":"2007-12-26","open":3.159,"high":3.196,"low":3.1355,"close":3.17},{"date":"2007-12-27","open":3.162,"high":3.21,"low":3.108,"close":3.132},{"date":"2007-12-28","open":3.12,"high":3.12,"low":3.068,"close":3.072},{"date":"2007-12-31","open":3.0735,"high":3.0945,"low":3.022,"close":3.041},{"date":"2008-01-02","open":3.041,"high":3.12,"low":3.0355,"close":3.064},{"date":"2008-01-03","open":3.0625,"high":3.19,"low":3.055,"close":3.188},{"date":"2008-01-04","open":3.182,"high":3.235,"low":3.105,"close":3.1575},{"date":"2008-01-07","open":3.131,"high":3.189,"low":3.106,"close":3.141},{"date":"2008-01-08","open":3.1305,"high":3.32,"low":3.13,"close":3.2985},{"date":"2008-01-09","open":3.259,"high":3.3785,"low":3.259,"close":3.2835},{"date":"2008-01-10","open":3.293,"high":3.3065,"low":3.215,"close":3.2815},{"date":"2008-01-11","open":3.281,"high":3.327,"low":3.253,"close":3.304},{"date":"2008-01-14","open":3.305,"high":3.36,"low":3.3,"close":3.339},{"date":"2008-01-15","open":3.342,"high":3.36,"low":3.1815,"close":3.2415},{"date":"2008-01-16","open":3.21,"high":3.2335,"low":3.147,"close":3.1725},{"date":"2008-01-17","open":3.1725,"high":3.246,"low":3.13,"close":3.182},{"date":"2008-01-18","open":3.152,"high":3.2455,"low":3.145,"close":3.2345},{"date":"2008-01-22","open":3.2395,"high":3.275,"low":3.012,"close":3.1965},{"date":"2008-01-23","open":3.1805,"high":3.2,"low":3.065,"close":3.072},{"date":"2008-01-24","open":3.13,"high":3.21,"low":3.127,"close":3.1715},{"date":"2008-01-25","open":3.192,"high":3.2455,"low":3.164,"close":3.184},{"date":"2008-01-28","open":3.19,"high":3.2195,"low":3.1165,"close":3.1895},{"date":"2008-01-29","open":3.184,"high":3.3185,"low":3.18,"close":3.299},{"date":"2008-01-30","open":3.2825,"high":3.2975,"low":3.217,"close":3.2265},{"date":"2008-01-31","open":3.23,"high":3.3225,"low":3.199,"close":3.298},{"date":"2008-02-01","open":3.2915,"high":3.342,"low":3.2485,"close":3.273},{"date":"2008-02-04","open":3.2735,"high":3.325,"low":3.251,"close":3.2985},{"date":"2008-02-05","open":3.3085,"high":3.3185,"low":3.182,"close":3.212},{"date":"2008-02-06","open":3.198,"high":3.3475,"low":3.171,"close":3.309},{"date":"2008-02-07","open":3.2805,"high":3.462,"low":3.276,"close":3.454},{"date":"2008-02-08","open":3.43,"high":3.564,"low":3.425,"close":3.5395},{"date":"2008-02-11","open":3.52,"high":3.599,"low":3.5195,"close":3.5585},{"date":"2008-02-12","open":3.542,"high":3.593,"low":3.5275,"close":3.56},{"date":"2008-02-13","open":3.542,"high":3.559,"low":3.4765,"close":3.5305},{"date":"2008-02-14","open":3.534,"high":3.5825,"low":3.456,"close":3.488},{"date":"2008-02-15","open":3.474,"high":3.568,"low":3.466,"close":3.523},{"date":"2008-02-18","open":3.525,"high":3.6235,"low":3.5135,"close":3.609},{"date":"2008-02-19","open":3.525,"high":3.7325,"low":3.5135,"close":3.7235},{"date":"2008-02-20","open":3.72,"high":3.73,"low":3.664,"close":3.7085},{"date":"2008-02-21","open":3.7385,"high":3.8465,"low":3.714,"close":3.8105},{"date":"2008-02-22","open":3.796,"high":3.8175,"low":3.7445,"close":3.7895},{"date":"2008-02-25","open":3.795,"high":3.8495,"low":3.6905,"close":3.7395},{"date":"2008-02-26","open":3.7305,"high":3.8045,"low":3.667,"close":3.779},{"date":"2008-02-27","open":3.7925,"high":3.8625,"low":3.789,"close":3.838},{"date":"2008-02-28","open":3.8375,"high":3.9105,"low":3.825,"close":3.878},{"date":"2008-02-29","open":3.878,"high":3.892,"low":3.8005,"close":3.855},{"date":"2008-03-03","open":3.8465,"high":3.967,"low":3.8355,"close":3.9285},{"date":"2008-03-04","open":3.935,"high":3.9515,"low":3.803,"close":3.8215},{"date":"2008-03-05","open":3.8265,"high":3.985,"low":3.792,"close":3.982},{"date":"2008-03-06","open":3.964,"high":4.024,"low":3.85,"close":3.9035},{"date":"2008-03-07","open":3.898,"high":3.945,"low":3.856,"close":3.9215},{"date":"2008-03-10","open":3.9155,"high":3.925,"low":3.7695,"close":3.795},{"date":"2008-03-11","open":3.8,"high":3.8905,"low":3.762,"close":3.7855},{"date":"2008-03-12","open":3.792,"high":3.8445,"low":3.75,"close":3.837},{"date":"2008-03-13","open":3.8205,"high":3.864,"low":3.787,"close":3.825},{"date":"2008-03-14","open":3.808,"high":3.9,"low":3.79,"close":3.828},{"date":"2008-03-17","open":3.8275,"high":3.88,"low":3.654,"close":3.685},{"date":"2008-03-18","open":3.721,"high":3.7625,"low":3.6605,"close":3.7465},{"date":"2008-03-19","open":3.72,"high":3.767,"low":3.6105,"close":3.6335},{"date":"2008-03-20","open":3.62,"high":3.62,"low":3.461,"close":3.5735},{"date":"2008-03-24","open":3.55,"high":3.6475,"low":3.525,"close":3.6225},{"date":"2008-03-25","open":3.619,"high":3.71,"low":3.5985,"close":3.6785},{"date":"2008-03-26","open":3.689,"high":3.75,"low":3.675,"close":3.725},{"date":"2008-03-27","open":3.74,"high":3.894,"low":3.7205,"close":3.873},{"date":"2008-03-28","open":3.856,"high":3.9275,"low":3.8025,"close":3.8315},{"date":"2008-03-31","open":3.8395,"high":3.8715,"low":3.803,"close":3.831},{"date":"2008-04-01","open":3.814,"high":3.835,"low":3.709,"close":3.8065},{"date":"2008-04-02","open":3.803,"high":3.8905,"low":3.7665,"close":3.8775},{"date":"2008-04-03","open":3.876,"high":3.9325,"low":3.84,"close":3.9015},{"date":"2008-04-04","open":3.8905,"high":3.967,"low":3.865,"close":3.9545},{"date":"2008-04-07","open":3.9535,"high":4,"low":3.932,"close":3.9795},{"date":"2008-04-08","open":3.959,"high":3.9665,"low":3.864,"close":3.8905},{"date":"2008-04-09","open":3.882,"high":4.022,"low":3.852,"close":4},{"date":"2008-04-10","open":4.015,"high":4.039,"low":3.912,"close":3.924},{"date":"2008-04-11","open":3.919,"high":3.9765,"low":3.902,"close":3.9445},{"date":"2008-04-14","open":3.9455,"high":3.9575,"low":3.8155,"close":3.8965},{"date":"2008-04-15","open":3.881,"high":3.9225,"low":3.8365,"close":3.859},{"date":"2008-04-16","open":3.86,"high":4.018,"low":3.831,"close":3.958},{"date":"2008-04-17","open":3.96,"high":4.0495,"low":3.892,"close":3.912},{"date":"2008-04-18","open":3.9185,"high":3.9525,"low":3.81,"close":3.888},{"date":"2008-04-21","open":3.8885,"high":3.93,"low":3.8405,"close":3.866},{"date":"2008-04-22","open":3.9065,"high":3.9875,"low":3.8505,"close":3.9655},{"date":"2008-04-23","open":3.947,"high":3.9785,"low":3.875,"close":3.904},{"date":"2008-04-24","open":3.886,"high":3.947,"low":3.865,"close":3.875},{"date":"2008-04-25","open":3.882,"high":3.932,"low":3.8115,"close":3.9155},{"date":"2008-04-28","open":3.9185,"high":3.95,"low":3.897,"close":3.9355},{"date":"2008-04-29","open":3.918,"high":3.93,"low":3.851,"close":3.881},{"date":"2008-04-30","open":3.8895,"high":3.927,"low":3.8455,"close":3.9045},{"date":"2008-05-01","open":3.9075,"high":3.93,"low":3.6675,"close":3.6945},{"date":"2008-05-02","open":3.724,"high":3.8525,"low":3.7,"close":3.8205},{"date":"2008-05-05","open":3.828,"high":4.27,"low":3.82,"close":3.9475},{"date":"2008-05-06","open":3.942,"high":3.942,"low":3.8325,"close":3.8785},{"date":"2008-05-07","open":3.8795,"high":3.885,"low":3.8165,"close":3.834},{"date":"2008-05-08","open":3.8395,"high":3.851,"low":3.756,"close":3.7875},{"date":"2008-05-09","open":3.796,"high":3.8,"low":3.6775,"close":3.7165},{"date":"2008-05-12","open":3.712,"high":3.775,"low":3.6855,"close":3.7495},{"date":"2008-05-13","open":3.7465,"high":3.793,"low":3.7085,"close":3.7315},{"date":"2008-05-14","open":3.7325,"high":3.7435,"low":3.6525,"close":3.681},{"date":"2008-05-15","open":3.678,"high":3.772,"low":3.6665,"close":3.7385},{"date":"2008-05-16","open":3.7405,"high":3.8595,"low":3.7395,"close":3.8265},{"date":"2008-05-19","open":3.836,"high":3.858,"low":3.7425,"close":3.7755},{"date":"2008-05-20","open":3.7725,"high":3.8005,"low":3.731,"close":3.7765},{"date":"2008-05-21","open":3.7685,"high":3.781,"low":3.721,"close":3.7445},{"date":"2008-05-22","open":3.741,"high":3.7895,"low":3.6605,"close":3.7125},{"date":"2008-05-23","open":3.7035,"high":3.745,"low":3.6485,"close":3.736},{"date":"2008-05-26","open":3.7455,"high":3.75,"low":3.6995,"close":3.7305},{"date":"2008-05-27","open":3.7455,"high":3.75,"low":3.6875,"close":3.716},{"date":"2008-05-28","open":3.729,"high":3.7295,"low":3.6365,"close":3.695},{"date":"2008-05-29","open":3.702,"high":3.702,"low":3.5505,"close":3.5585},{"date":"2008-05-30","open":3.5695,"high":3.6125,"low":3.56,"close":3.606},{"date":"2008-06-02","open":3.5935,"high":3.621,"low":3.545,"close":3.5965},{"date":"2008-06-03","open":3.588,"high":3.612,"low":3.5605,"close":3.578},{"date":"2008-06-04","open":3.561,"high":3.5745,"low":3.54,"close":3.545},{"date":"2008-06-05","open":3.543,"high":3.5735,"low":3.512,"close":3.543},{"date":"2008-06-06","open":3.5745,"high":3.67,"low":3.5695,"close":3.623},{"date":"2008-06-09","open":3.6225,"high":3.663,"low":3.581,"close":3.613},{"date":"2008-06-10","open":3.6075,"high":3.608,"low":3.548,"close":3.56},{"date":"2008-06-11","open":3.555,"high":3.6,"low":3.523,"close":3.5795},{"date":"2008-06-12","open":3.572,"high":3.583,"low":3.5065,"close":3.538},{"date":"2008-06-13","open":3.535,"high":3.6175,"low":3.5275,"close":3.589},{"date":"2008-06-16","open":3.589,"high":3.705,"low":3.585,"close":3.6655},{"date":"2008-06-17","open":3.65,"high":3.687,"low":3.6225,"close":3.6495},{"date":"2008-06-18","open":3.65,"high":3.761,"low":3.6415,"close":3.7475},{"date":"2008-06-19","open":3.7355,"high":3.8175,"low":3.7245,"close":3.7795},{"date":"2008-06-20","open":3.78,"high":3.8425,"low":3.765,"close":3.832},{"date":"2008-06-23","open":3.8325,"high":3.8505,"low":3.7705,"close":3.8095},{"date":"2008-06-24","open":3.81,"high":3.8115,"low":3.764,"close":3.788},{"date":"2008-06-25","open":3.78,"high":3.8195,"low":3.7345,"close":3.777},{"date":"2008-06-26","open":3.787,"high":3.861,"low":3.773,"close":3.83},{"date":"2008-06-27","open":3.825,"high":3.885,"low":3.807,"close":3.878},{"date":"2008-06-30","open":3.88,"high":3.913,"low":3.8325,"close":3.8825},{"date":"2008-07-01","open":3.8695,"high":3.9245,"low":3.85,"close":3.9105},{"date":"2008-07-02","open":3.894,"high":4.075,"low":3.8775,"close":4.0635},{"date":"2008-07-03","open":4.0235,"high":4.0455,"low":3.926,"close":3.949},{"date":"2008-07-04","open":3.94,"high":3.952,"low":3.858,"close":3.882},{"date":"2008-07-07","open":3.8745,"high":3.9005,"low":3.803,"close":3.849},{"date":"2008-07-08","open":3.8375,"high":3.861,"low":3.684,"close":3.6965},{"date":"2008-07-09","open":3.697,"high":3.753,"low":3.642,"close":3.739},{"date":"2008-07-10","open":3.7265,"high":3.791,"low":3.672,"close":3.7185},{"date":"2008-07-11","open":3.7225,"high":3.799,"low":3.719,"close":3.74},{"date":"2008-07-14","open":3.7455,"high":3.782,"low":3.7105,"close":3.752},{"date":"2008-07-15","open":3.744,"high":3.7575,"low":3.665,"close":3.7},{"date":"2008-07-16","open":3.6875,"high":3.716,"low":3.6305,"close":3.6505},{"date":"2008-07-17","open":3.653,"high":3.7315,"low":3.638,"close":3.715},{"date":"2008-07-18","open":3.695,"high":3.7,"low":3.6505,"close":3.669},{"date":"2008-07-21","open":3.669,"high":3.7135,"low":3.6675,"close":3.681},{"date":"2008-07-22","open":3.699,"high":3.745,"low":3.6595,"close":3.6905},{"date":"2008-07-23","open":3.69,"high":3.703,"low":3.6155,"close":3.6575},{"date":"2008-07-24","open":3.629,"high":3.66,"low":3.556,"close":3.577},{"date":"2008-07-25","open":3.5815,"high":3.614,"low":3.569,"close":3.605},{"date":"2008-07-28","open":3.608,"high":3.6345,"low":3.588,"close":3.612},{"date":"2008-07-29","open":3.616,"high":3.627,"low":3.561,"close":3.5905},{"date":"2008-07-30","open":3.5895,"high":3.755,"low":3.5375,"close":3.646},{"date":"2008-07-31","open":3.649,"high":3.7035,"low":3.639,"close":3.6615},{"date":"2008-08-01","open":3.6605,"high":3.6675,"low":3.54,"close":3.5785},{"date":"2008-08-04","open":3.5775,"high":3.587,"low":3.426,"close":3.44},{"date":"2008-08-05","open":3.4595,"high":3.4595,"low":3.3765,"close":3.417},{"date":"2008-08-06","open":3.434,"high":3.475,"low":3.415,"close":3.4235},{"date":"2008-08-07","open":3.426,"high":3.4655,"low":3.4095,"close":3.418},{"date":"2008-08-08","open":3.425,"high":3.425,"low":3.292,"close":3.333},{"date":"2008-08-11","open":3.339,"high":3.3465,"low":3.282,"close":3.2915},{"date":"2008-08-12","open":3.313,"high":3.3195,"low":3.2185,"close":3.2275},{"date":"2008-08-13","open":3.231,"high":3.3825,"low":3.231,"close":3.352},{"date":"2008-08-14","open":3.35,"high":3.434,"low":3.294,"close":3.305},{"date":"2008-08-15","open":3.32,"high":3.3475,"low":3.235,"close":3.3225},{"date":"2008-08-18","open":3.3335,"high":3.386,"low":3.2795,"close":3.315},{"date":"2008-08-19","open":3.307,"high":3.469,"low":3.2815,"close":3.4285},{"date":"2008-08-20","open":3.425,"high":3.4845,"low":3.3605,"close":3.397},{"date":"2008-08-21","open":3.415,"high":3.5625,"low":3.413,"close":3.546},{"date":"2008-08-22","open":3.5405,"high":3.558,"low":3.4475,"close":3.4725},{"date":"2008-08-25","open":3.465,"high":3.5125,"low":3.4405,"close":3.4815},{"date":"2008-08-26","open":3.5,"high":3.5115,"low":3.3955,"close":3.4385},{"date":"2008-08-27","open":3.45,"high":3.5115,"low":3.43,"close":3.4715},{"date":"2008-08-28","open":3.45,"high":3.4685,"low":3.386,"close":3.4005},{"date":"2008-08-29","open":3.4,"high":3.41,"low":3.3445,"close":3.387},{"date":"2008-09-02","open":3.3755,"high":3.383,"low":3.159,"close":3.273},{"date":"2008-09-03","open":3.2735,"high":3.3315,"low":3.252,"close":3.312},{"date":"2008-09-04","open":3.3195,"high":3.3525,"low":3.244,"close":3.266},{"date":"2008-09-05","open":3.255,"high":3.255,"low":3.0745,"close":3.0985},{"date":"2008-09-08","open":3.1375,"high":3.1675,"low":3.087,"close":3.093},{"date":"2008-09-09","open":3.097,"high":3.13,"low":3.0425,"close":3.087},{"date":"2008-09-10","open":3.045,"high":3.144,"low":3.04,"close":3.114},{"date":"2008-09-11","open":3.11,"high":3.134,"low":3.058,"close":3.1225},{"date":"2008-09-12","open":3.132,"high":3.23,"low":3.1215,"close":3.194},{"date":"2008-09-15","open":3.1895,"high":3.2225,"low":3.057,"close":3.1365},{"date":"2008-09-16","open":3.107,"high":3.1195,"low":3.02,"close":3.089},{"date":"2008-09-17","open":3.084,"high":3.125,"low":3.0315,"close":3.0425},{"date":"2008-09-18","open":3.09,"high":3.165,"low":3,"close":3.066},{"date":"2008-09-19","open":3.066,"high":3.2375,"low":3.033,"close":3.1765},{"date":"2008-09-22","open":3.1825,"high":3.303,"low":3.16,"close":3.255},{"date":"2008-09-23","open":3.2675,"high":3.292,"low":3.126,"close":3.152},{"date":"2008-09-24","open":3.152,"high":3.1815,"low":3.083,"close":3.1065},{"date":"2008-09-25","open":3.1125,"high":3.14,"low":3.0735,"close":3.1345},{"date":"2008-09-26","open":3.1365,"high":3.138,"low":3.045,"close":3.0745},{"date":"2008-09-29","open":3.0775,"high":3.0775,"low":2.85,"close":2.9065},{"date":"2008-09-30","open":2.8695,"high":2.91,"low":2.765,"close":2.879},{"date":"2008-10-01","open":2.891,"high":2.9345,"low":2.749,"close":2.7895},{"date":"2008-10-02","open":2.7615,"high":2.824,"low":2.603,"close":2.6275},{"date":"2008-10-03","open":2.63,"high":2.718,"low":2.571,"close":2.69},{"date":"2008-10-06","open":2.645,"high":2.645,"low":2.3525,"close":2.493},{"date":"2008-10-07","open":2.468,"high":2.594,"low":2.4025,"close":2.5345},{"date":"2008-10-08","open":2.4195,"high":2.5645,"low":2.285,"close":2.355},{"date":"2008-10-09","open":2.325,"high":2.4375,"low":2.256,"close":2.406},{"date":"2008-10-10","open":2.295,"high":2.2995,"low":2.05,"close":2.1445},{"date":"2008-10-13","open":2.1815,"high":2.3605,"low":2.16,"close":2.3125},{"date":"2008-10-14","open":2.343,"high":2.5295,"low":2.3345,"close":2.3945},{"date":"2008-10-15","open":2.4,"high":2.4015,"low":2.146,"close":2.2105},{"date":"2008-10-16","open":2.1595,"high":2.2185,"low":2.0405,"close":2.0855},{"date":"2008-10-17","open":2.169,"high":2.2345,"low":2.042,"close":2.1795},{"date":"2008-10-20","open":2.15,"high":2.2645,"low":2.097,"close":2.1165},{"date":"2008-10-21","open":2.128,"high":2.1775,"low":1.992,"close":2.007},{"date":"2008-10-22","open":2.0105,"high":2.023,"low":1.806,"close":1.8655},{"date":"2008-10-23","open":1.8315,"high":1.872,"low":1.718,"close":1.8045},{"date":"2008-10-24","open":1.87,"high":1.88,"low":1.656,"close":1.6865},{"date":"2008-10-27","open":1.69,"high":1.8365,"low":1.6265,"close":1.805},{"date":"2008-10-28","open":1.76,"high":1.9495,"low":1.7205,"close":1.8585},{"date":"2008-10-29","open":1.93,"high":2.12,"low":1.8495,"close":2.088},{"date":"2008-10-30","open":2.055,"high":2.172,"low":1.8605,"close":1.8905},{"date":"2008-10-31","open":1.899,"high":1.91,"low":1.733,"close":1.829},{"date":"2008-11-03","open":1.872,"high":1.9315,"low":1.7805,"close":1.84},{"date":"2008-11-04","open":1.8485,"high":2.014,"low":1.7805,"close":1.958},{"date":"2008-11-05","open":1.96,"high":1.964,"low":1.805,"close":1.819},{"date":"2008-11-06","open":1.818,"high":1.821,"low":1.705,"close":1.7255},{"date":"2008-11-07","open":1.72,"high":1.794,"low":1.688,"close":1.697},{"date":"2008-11-10","open":1.728,"high":1.89,"low":1.728,"close":1.752},{"date":"2008-11-11","open":1.761,"high":1.7775,"low":1.6425,"close":1.648},{"date":"2008-11-12","open":1.66,"high":1.69,"low":1.57,"close":1.6555},{"date":"2008-11-13","open":1.58,"high":1.731,"low":1.58,"close":1.624},{"date":"2008-11-14","open":1.719,"high":1.7455,"low":1.6775,"close":1.708},{"date":"2008-11-17","open":1.715,"high":1.716,"low":1.617,"close":1.6565},{"date":"2008-11-18","open":1.637,"high":1.7015,"low":1.6015,"close":1.662},{"date":"2008-11-19","open":1.6875,"high":1.6875,"low":1.588,"close":1.6015},{"date":"2008-11-20","open":1.585,"high":1.615,"low":1.5405,"close":1.5755},{"date":"2008-11-21","open":1.5405,"high":1.644,"low":1.5215,"close":1.579},{"date":"2008-11-24","open":1.609,"high":1.723,"low":1.553,"close":1.6735},{"date":"2008-11-25","open":1.675,"high":1.708,"low":1.615,"close":1.653},{"date":"2008-11-26","open":1.6565,"high":1.728,"low":1.6355,"close":1.668},{"date":"2008-11-28","open":1.6985,"high":1.7115,"low":1.615,"close":1.6495},{"date":"2008-12-01","open":1.6565,"high":1.675,"low":1.597,"close":1.631},{"date":"2008-12-02","open":1.6065,"high":1.631,"low":1.575,"close":1.6005},{"date":"2008-12-03","open":1.59,"high":1.5965,"low":1.516,"close":1.5545},{"date":"2008-12-04","open":1.5465,"high":1.5675,"low":1.448,"close":1.4695},{"date":"2008-12-05","open":1.455,"high":1.468,"low":1.356,"close":1.3735},{"date":"2008-12-08","open":1.4,"high":1.54,"low":1.3925,"close":1.498},{"date":"2008-12-09","open":1.513,"high":1.5145,"low":1.411,"close":1.4435},{"date":"2008-12-10","open":1.425,"high":1.519,"low":1.425,"close":1.4955},{"date":"2008-12-11","open":1.489,"high":1.54,"low":1.4695,"close":1.512},{"date":"2008-12-12","open":1.491,"high":1.494,"low":1.376,"close":1.4285},{"date":"2008-12-15","open":1.454,"high":1.489,"low":1.39,"close":1.405},{"date":"2008-12-16","open":1.397,"high":1.445,"low":1.375,"close":1.3785},{"date":"2008-12-17","open":1.4365,"high":1.437,"low":1.3285,"close":1.373},{"date":"2008-12-18","open":1.38,"high":1.3865,"low":1.2865,"close":1.3015},{"date":"2008-12-19","open":1.2875,"high":1.34,"low":1.2875,"close":1.3265},{"date":"2008-12-22","open":1.3195,"high":1.4595,"low":1.3195,"close":1.3455},{"date":"2008-12-23","open":1.34,"high":1.35,"low":1.2755,"close":1.281},{"date":"2008-12-24","open":1.284,"high":1.316,"low":1.271,"close":1.274},{"date":"2008-12-26","open":1.2885,"high":1.323,"low":1.255,"close":1.3035},{"date":"2008-12-29","open":1.323,"high":1.329,"low":1.29,"close":1.3115},{"date":"2008-12-30","open":1.3085,"high":1.33,"low":1.2855,"close":1.3205},{"date":"2008-12-31","open":1.325,"high":1.4145,"low":1.314,"close":1.41},{"date":"2009-01-02","open":1.3955,"high":1.485,"low":1.3715,"close":1.461},{"date":"2009-01-05","open":1.469,"high":1.498,"low":1.416,"close":1.459},{"date":"2009-01-06","open":1.4525,"high":1.587,"low":1.45,"close":1.583},{"date":"2009-01-07","open":1.587,"high":1.6225,"low":1.5,"close":1.5115},{"date":"2009-01-08","open":1.506,"high":1.5225,"low":1.4465,"close":1.479},{"date":"2009-01-09","open":1.484,"high":1.565,"low":1.474,"close":1.5595},{"date":"2009-01-12","open":1.5495,"high":1.596,"low":1.455,"close":1.4885},{"date":"2009-01-13","open":1.468,"high":1.552,"low":1.4135,"close":1.547},{"date":"2009-01-14","open":1.526,"high":1.5455,"low":1.451,"close":1.4875},{"date":"2009-01-15","open":1.4775,"high":1.5135,"low":1.4335,"close":1.4535},{"date":"2009-01-16","open":1.492,"high":1.565,"low":1.4885,"close":1.5275},{"date":"2009-01-19","open":1.5295,"high":1.575,"low":1.465,"close":1.5045},{"date":"2009-01-20","open":1.52,"high":1.5225,"low":1.4625,"close":1.49},{"date":"2009-01-21","open":1.4805,"high":1.5175,"low":1.426,"close":1.4335},{"date":"2009-01-22","open":1.4785,"high":1.483,"low":1.385,"close":1.396},{"date":"2009-01-23","open":1.43,"high":1.479,"low":1.373,"close":1.472},{"date":"2009-01-26","open":1.467,"high":1.631,"low":1.443,"close":1.5865},{"date":"2009-01-27","open":1.5865,"high":1.625,"low":1.4545,"close":1.4845},{"date":"2009-01-28","open":1.494,"high":1.5535,"low":1.472,"close":1.496},{"date":"2009-01-29","open":1.4935,"high":1.502,"low":1.421,"close":1.4575},{"date":"2009-01-30","open":1.462,"high":1.475,"low":1.4065,"close":1.4685},{"date":"2009-02-02","open":1.447,"high":1.466,"low":1.399,"close":1.431},{"date":"2009-02-03","open":1.4415,"high":1.535,"low":1.4405,"close":1.522},{"date":"2009-02-04","open":1.532,"high":1.5695,"low":1.503,"close":1.531},{"date":"2009-02-05","open":1.5105,"high":1.55,"low":1.481,"close":1.5},{"date":"2009-02-06","open":1.5095,"high":1.6345,"low":1.5085,"close":1.6285},{"date":"2009-02-09","open":1.62,"high":1.655,"low":1.597,"close":1.613},{"date":"2009-02-10","open":1.604,"high":1.6375,"low":1.5485,"close":1.576},{"date":"2009-02-11","open":1.555,"high":1.578,"low":1.4875,"close":1.54},{"date":"2009-02-12","open":1.557,"high":1.564,"low":1.502,"close":1.5345},{"date":"2009-02-13","open":1.5495,"high":1.576,"low":1.526,"close":1.5385},{"date":"2009-02-16","open":1.493,"high":1.542,"low":1.4165,"close":1.423},{"date":"2009-02-17","open":1.5015,"high":1.5015,"low":1.4125,"close":1.4205},{"date":"2009-02-18","open":1.438,"high":1.449,"low":1.4065,"close":1.436},{"date":"2009-02-19","open":1.44,"high":1.493,"low":1.436,"close":1.471},{"date":"2009-02-20","open":1.4555,"high":1.4695,"low":1.395,"close":1.416},{"date":"2009-02-23","open":1.432,"high":1.484,"low":1.416,"close":1.437},{"date":"2009-02-24","open":1.434,"high":1.5295,"low":1.412,"close":1.487},{"date":"2009-02-25","open":1.5195,"high":1.535,"low":1.49,"close":1.5245},{"date":"2009-02-26","open":1.5295,"high":1.605,"low":1.525,"close":1.579},{"date":"2009-02-27","open":1.5695,"high":1.578,"low":1.477,"close":1.5385},{"date":"2009-03-02","open":1.525,"high":1.5495,"low":1.506,"close":1.516},{"date":"2009-03-03","open":1.521,"high":1.631,"low":1.515,"close":1.6045},{"date":"2009-03-04","open":1.607,"high":1.737,"low":1.5925,"close":1.694},{"date":"2009-03-05","open":1.715,"high":1.72,"low":1.634,"close":1.6535},{"date":"2009-03-06","open":1.642,"high":1.7185,"low":1.636,"close":1.689},{"date":"2009-03-09","open":1.6925,"high":1.701,"low":1.626,"close":1.6395},{"date":"2009-03-10","open":1.649,"high":1.706,"low":1.6385,"close":1.6845},{"date":"2009-03-11","open":1.685,"high":1.698,"low":1.6185,"close":1.6255},{"date":"2009-03-12","open":1.631,"high":1.69,"low":1.585,"close":1.6245},{"date":"2009-03-13","open":1.651,"high":1.6965,"low":1.6375,"close":1.6645},{"date":"2009-03-16","open":1.667,"high":1.755,"low":1.6595,"close":1.747},{"date":"2009-03-17","open":1.738,"high":1.763,"low":1.708,"close":1.724},{"date":"2009-03-18","open":1.725,"high":1.7695,"low":1.6935,"close":1.7165},{"date":"2009-03-19","open":1.752,"high":1.828,"low":1.744,"close":1.8075},{"date":"2009-03-20","open":1.8105,"high":1.853,"low":1.787,"close":1.796},{"date":"2009-03-23","open":1.8,"high":1.875,"low":1.8,"close":1.841},{"date":"2009-03-24","open":1.8565,"high":1.879,"low":1.78,"close":1.806},{"date":"2009-03-25","open":1.7935,"high":1.825,"low":1.765,"close":1.803},{"date":"2009-03-26","open":1.8,"high":1.877,"low":1.7975,"close":1.855},{"date":"2009-03-27","open":1.865,"high":1.897,"low":1.8015,"close":1.836},{"date":"2009-03-30","open":1.8225,"high":1.846,"low":1.7525,"close":1.766},{"date":"2009-03-31","open":1.7665,"high":1.859,"low":1.7655,"close":1.8445},{"date":"2009-04-01","open":1.8385,"high":1.868,"low":1.796,"close":1.849},{"date":"2009-04-02","open":1.864,"high":1.9055,"low":1.841,"close":1.89},{"date":"2009-04-03","open":1.89,"high":2.013,"low":1.871,"close":2.0005},{"date":"2009-04-06","open":1.99,"high":2.037,"low":1.933,"close":1.959},{"date":"2009-04-07","open":1.96,"high":2.012,"low":1.9365,"close":1.99},{"date":"2009-04-08","open":1.983,"high":2.013,"low":1.9465,"close":1.9985},{"date":"2009-04-09","open":1.997,"high":2.08,"low":1.9855,"close":2.071},{"date":"2009-04-13","open":2.0955,"high":2.1685,"low":2.09,"close":2.1255},{"date":"2009-04-14","open":2.139,"high":2.235,"low":2.0825,"close":2.115},{"date":"2009-04-15","open":2.0985,"high":2.234,"low":2.096,"close":2.199},{"date":"2009-04-16","open":2.2315,"high":2.233,"low":2.144,"close":2.1695},{"date":"2009-04-17","open":2.1725,"high":2.205,"low":2.1275,"close":2.194},{"date":"2009-04-20","open":2.19,"high":2.1945,"low":2.07,"close":2.1035},{"date":"2009-04-21","open":2.086,"high":2.102,"low":2.003,"close":2.087},{"date":"2009-04-22","open":2.0785,"high":2.106,"low":2.023,"close":2.0595},{"date":"2009-04-23","open":2.041,"high":2.0985,"low":1.9675,"close":1.992},{"date":"2009-04-24","open":1.9925,"high":2.0625,"low":1.9555,"close":2.0505},{"date":"2009-04-27","open":2.022,"high":2.0695,"low":1.9525,"close":1.9865},{"date":"2009-04-28","open":1.983,"high":2,"low":1.902,"close":1.916},{"date":"2009-04-29","open":1.9175,"high":2.0295,"low":1.911,"close":2.005},{"date":"2009-04-30","open":2.0125,"high":2.073,"low":1.9935,"close":2.0475},{"date":"2009-05-01","open":2.0415,"high":2.12,"low":2.0375,"close":2.101},{"date":"2009-05-04","open":2.1135,"high":2.17,"low":2.1135,"close":2.144},{"date":"2009-05-05","open":2.14,"high":2.177,"low":2.0645,"close":2.0825},{"date":"2009-05-06","open":2.074,"high":2.2015,"low":2.061,"close":2.187},{"date":"2009-05-07","open":2.1885,"high":2.217,"low":2.114,"close":2.1645},{"date":"2009-05-08","open":2.162,"high":2.206,"low":2.099,"close":2.1455},{"date":"2009-05-11","open":2.145,"high":2.154,"low":2.058,"close":2.0885},{"date":"2009-05-12","open":2.0785,"high":2.155,"low":2.063,"close":2.086},{"date":"2009-05-13","open":2.102,"high":2.124,"low":2.0145,"close":2.031},{"date":"2009-05-14","open":2.02,"high":2.05,"low":1.967,"close":2.027},{"date":"2009-05-15","open":2.037,"high":2.0465,"low":1.9735,"close":2.0175},{"date":"2009-05-18","open":2.0185,"high":2.0745,"low":1.979,"close":2.072},{"date":"2009-05-19","open":2.068,"high":2.129,"low":2.05,"close":2.0695},{"date":"2009-05-20","open":2.075,"high":2.14,"low":2.062,"close":2.1065},{"date":"2009-05-21","open":2.099,"high":2.1,"low":2.0135,"close":2.051},{"date":"2009-05-22","open":2.06,"high":2.1215,"low":2.041,"close":2.0975},{"date":"2009-05-25","open":2.0955,"high":2.1475,"low":2.04,"close":2.141},{"date":"2009-05-26","open":2.105,"high":2.151,"low":2.06,"close":2.1475},{"date":"2009-05-27","open":2.14,"high":2.159,"low":2.0925,"close":2.121},{"date":"2009-05-28","open":2.094,"high":2.1645,"low":2.079,"close":2.137},{"date":"2009-05-29","open":2.1315,"high":2.205,"low":2.13,"close":2.1975},{"date":"2009-06-01","open":2.201,"high":2.3285,"low":2.1825,"close":2.319},{"date":"2009-06-02","open":2.3075,"high":2.353,"low":2.28,"close":2.2975},{"date":"2009-06-03","open":2.301,"high":2.3355,"low":2.1995,"close":2.212},{"date":"2009-06-04","open":2.22,"high":2.318,"low":2.208,"close":2.301},{"date":"2009-06-05","open":2.301,"high":2.334,"low":2.232,"close":2.284},{"date":"2009-06-08","open":2.27,"high":2.3085,"low":2.2305,"close":2.253},{"date":"2009-06-09","open":2.283,"high":2.3725,"low":2.26,"close":2.3655},{"date":"2009-06-10","open":2.3615,"high":2.3955,"low":2.338,"close":2.367},{"date":"2009-06-11","open":2.3685,"high":2.4575,"low":2.3475,"close":2.445},{"date":"2009-06-12","open":2.4365,"high":2.441,"low":2.36,"close":2.3735},{"date":"2009-06-15","open":2.382,"high":2.3945,"low":2.269,"close":2.285},{"date":"2009-06-16","open":2.291,"high":2.317,"low":2.233,"close":2.2555},{"date":"2009-06-17","open":2.238,"high":2.2815,"low":2.215,"close":2.2595},{"date":"2009-06-18","open":2.25,"high":2.277,"low":2.2215,"close":2.272},{"date":"2009-06-19","open":2.259,"high":2.2955,"low":2.2225,"close":2.2505},{"date":"2009-06-22","open":2.248,"high":2.248,"low":2.1225,"close":2.132},{"date":"2009-06-23","open":2.123,"high":2.202,"low":2.1115,"close":2.1985},{"date":"2009-06-24","open":2.189,"high":2.289,"low":2.161,"close":2.2675},{"date":"2009-06-25","open":2.259,"high":2.331,"low":2.231,"close":2.3015},{"date":"2009-06-26","open":2.3075,"high":2.3315,"low":2.2725,"close":2.2935},{"date":"2009-06-29","open":2.296,"high":2.357,"low":2.2555,"close":2.326},{"date":"2009-06-30","open":2.328,"high":2.365,"low":2.237,"close":2.272},{"date":"2009-07-01","open":2.274,"high":2.369,"low":2.2705,"close":2.3305},{"date":"2009-07-02","open":2.3355,"high":2.344,"low":2.266,"close":2.3055},{"date":"2009-07-03","open":2.2705,"high":2.2725,"low":2.2055,"close":2.2625},{"date":"2009-07-06","open":2.2525,"high":2.2625,"low":2.197,"close":2.2505},{"date":"2009-07-07","open":2.262,"high":2.297,"low":2.2005,"close":2.2255},{"date":"2009-07-08","open":2.201,"high":2.24,"low":2.142,"close":2.159},{"date":"2009-07-09","open":2.163,"high":2.2435,"low":2.155,"close":2.2375},{"date":"2009-07-10","open":2.222,"high":2.243,"low":2.1865,"close":2.2115},{"date":"2009-07-13","open":2.215,"high":2.2395,"low":2.183,"close":2.223},{"date":"2009-07-14","open":2.238,"high":2.311,"low":2.219,"close":2.299},{"date":"2009-07-15","open":2.2985,"high":2.4055,"low":2.2955,"close":2.392},{"date":"2009-07-16","open":2.3865,"high":2.41,"low":2.357,"close":2.3895},{"date":"2009-07-17","open":2.388,"high":2.439,"low":2.367,"close":2.423},{"date":"2009-07-20","open":2.4185,"high":2.4895,"low":2.41,"close":2.469},{"date":"2009-07-21","open":2.4715,"high":2.4945,"low":2.4305,"close":2.451},{"date":"2009-07-22","open":2.456,"high":2.538,"low":2.43,"close":2.5255},{"date":"2009-07-23","open":2.5145,"high":2.5385,"low":2.4725,"close":2.524},{"date":"2009-07-24","open":2.495,"high":2.544,"low":2.4895,"close":2.522},{"date":"2009-07-27","open":2.5305,"high":2.579,"low":2.5175,"close":2.545},{"date":"2009-07-28","open":2.545,"high":2.5715,"low":2.4975,"close":2.5205},{"date":"2009-07-29","open":2.531,"high":2.54,"low":2.45,"close":2.4775},{"date":"2009-07-30","open":2.4795,"high":2.575,"low":2.462,"close":2.564},{"date":"2009-07-31","open":2.606,"high":2.632,"low":2.5455,"close":2.6235},{"date":"2009-08-03","open":2.628,"high":2.769,"low":2.6245,"close":2.7385},{"date":"2009-08-04","open":2.7475,"high":2.799,"low":2.694,"close":2.7955},{"date":"2009-08-05","open":2.7835,"high":2.8385,"low":2.749,"close":2.812},{"date":"2009-08-06","open":2.819,"high":2.8205,"low":2.723,"close":2.752},{"date":"2009-08-07","open":2.742,"high":2.8085,"low":2.699,"close":2.7855},{"date":"2009-08-10","open":2.7855,"high":2.8465,"low":2.7545,"close":2.7705},{"date":"2009-08-11","open":2.775,"high":2.809,"low":2.733,"close":2.7365},{"date":"2009-08-12","open":2.737,"high":2.8355,"low":2.7025,"close":2.8235},{"date":"2009-08-13","open":2.8345,"high":2.93,"low":2.8145,"close":2.914},{"date":"2009-08-14","open":2.921,"high":2.949,"low":2.821,"close":2.836},{"date":"2009-08-17","open":2.84,"high":2.84,"low":2.7265,"close":2.7705},{"date":"2009-08-18","open":2.7575,"high":2.815,"low":2.721,"close":2.7615},{"date":"2009-08-19","open":2.77,"high":2.7925,"low":2.6475,"close":2.7605},{"date":"2009-08-20","open":2.7675,"high":2.799,"low":2.719,"close":2.7415},{"date":"2009-08-21","open":2.744,"high":2.8895,"low":2.7075,"close":2.8805},{"date":"2009-08-24","open":2.8965,"high":2.921,"low":2.8575,"close":2.915},{"date":"2009-08-25","open":2.8745,"high":2.898,"low":2.8285,"close":2.856},{"date":"2009-08-26","open":2.8255,"high":2.907,"low":2.822,"close":2.857},{"date":"2009-08-27","open":2.8655,"high":2.8795,"low":2.819,"close":2.8485},{"date":"2009-08-28","open":2.8865,"high":2.9895,"low":2.886,"close":2.9505},{"date":"2009-08-31","open":2.969,"high":2.989,"low":2.798,"close":2.8265},{"date":"2009-09-01","open":2.8405,"high":2.907,"low":2.7985,"close":2.8185},{"date":"2009-09-02","open":2.797,"high":2.839,"low":2.74,"close":2.826},{"date":"2009-09-03","open":2.8265,"high":2.879,"low":2.7835,"close":2.865},{"date":"2009-09-04","open":2.87,"high":2.8975,"low":2.8325,"close":2.8665},{"date":"2009-09-07","open":2.888,"high":2.981,"low":2.844,"close":2.956},{"date":"2009-09-08","open":2.835,"high":2.9555,"low":2.835,"close":2.9345},{"date":"2009-09-09","open":2.953,"high":2.9735,"low":2.901,"close":2.924},{"date":"2009-09-10","open":2.9025,"high":2.9565,"low":2.8325,"close":2.8765},{"date":"2009-09-11","open":2.8795,"high":2.9165,"low":2.825,"close":2.8465},{"date":"2009-09-14","open":2.835,"high":2.835,"low":2.7625,"close":2.8045},{"date":"2009-09-15","open":2.805,"high":2.8635,"low":2.795,"close":2.845},{"date":"2009-09-16","open":2.8525,"high":2.9535,"low":2.844,"close":2.9365},{"date":"2009-09-17","open":2.95,"high":2.955,"low":2.8845,"close":2.896},{"date":"2009-09-18","open":2.9055,"high":2.9125,"low":2.7815,"close":2.785},{"date":"2009-09-21","open":2.7835,"high":2.8315,"low":2.7505,"close":2.8055},{"date":"2009-09-22","open":2.8115,"high":2.892,"low":2.8,"close":2.8645},{"date":"2009-09-23","open":2.872,"high":2.877,"low":2.759,"close":2.808},{"date":"2009-09-24","open":2.76,"high":2.802,"low":2.686,"close":2.7095},{"date":"2009-09-25","open":2.695,"high":2.7435,"low":2.673,"close":2.7405},{"date":"2009-09-28","open":2.7385,"high":2.7435,"low":2.6625,"close":2.727},{"date":"2009-09-29","open":2.71,"high":2.7495,"low":2.687,"close":2.729},{"date":"2009-09-30","open":2.7175,"high":2.8285,"low":2.7135,"close":2.819},{"date":"2009-10-01","open":2.8145,"high":2.8225,"low":2.7055,"close":2.737},{"date":"2009-10-02","open":2.718,"high":2.725,"low":2.64,"close":2.6815},{"date":"2009-10-05","open":2.689,"high":2.74,"low":2.653,"close":2.727},{"date":"2009-10-06","open":2.7305,"high":2.815,"low":2.727,"close":2.7845},{"date":"2009-10-07","open":2.766,"high":2.804,"low":2.751,"close":2.7795},{"date":"2009-10-08","open":2.7885,"high":2.901,"low":2.785,"close":2.8985},{"date":"2009-10-09","open":2.8865,"high":2.8915,"low":2.8225,"close":2.838},{"date":"2009-10-12","open":2.85,"high":2.877,"low":2.838,"close":2.857},{"date":"2009-10-13","open":2.845,"high":2.8855,"low":2.756,"close":2.7945},{"date":"2009-10-14","open":2.824,"high":2.86,"low":2.806,"close":2.8445},{"date":"2009-10-15","open":2.85,"high":2.8815,"low":2.777,"close":2.859},{"date":"2009-10-16","open":2.863,"high":2.875,"low":2.81,"close":2.8455},{"date":"2009-10-19","open":2.8455,"high":2.969,"low":2.8055,"close":2.9665},{"date":"2009-10-20","open":2.957,"high":2.999,"low":2.9125,"close":2.932},{"date":"2009-10-21","open":2.9255,"high":3.0575,"low":2.8905,"close":3.036},{"date":"2009-10-22","open":3.0125,"high":3.031,"low":2.977,"close":2.998},{"date":"2009-10-23","open":3.02,"high":3.062,"low":2.994,"close":3.0345},{"date":"2009-10-26","open":3.034,"high":3.069,"low":2.976,"close":3.011},{"date":"2009-10-27","open":2.9835,"high":3.029,"low":2.944,"close":2.999},{"date":"2009-10-28","open":3.011,"high":3.034,"low":2.919,"close":2.9305},{"date":"2009-10-29","open":2.923,"high":3.0395,"low":2.918,"close":3.0295},{"date":"2009-10-30","open":3.0335,"high":3.05,"low":2.942,"close":2.9555},{"date":"2009-11-02","open":2.9475,"high":2.9875,"low":2.9225,"close":2.945},{"date":"2009-11-03","open":2.961,"high":2.9895,"low":2.895,"close":2.956},{"date":"2009-11-04","open":2.978,"high":3.0185,"low":2.9615,"close":2.993},{"date":"2009-11-05","open":2.9975,"high":2.9975,"low":2.943,"close":2.957},{"date":"2009-11-06","open":2.9675,"high":3.0045,"low":2.925,"close":2.9525},{"date":"2009-11-09","open":2.957,"high":3.002,"low":2.955,"close":2.9675},{"date":"2009-11-10","open":2.972,"high":2.9965,"low":2.937,"close":2.9615},{"date":"2009-11-11","open":2.959,"high":3.0375,"low":2.9505,"close":2.966},{"date":"2009-11-12","open":2.982,"high":3.001,"low":2.93,"close":2.9475},{"date":"2009-11-13","open":2.9385,"high":2.9745,"low":2.931,"close":2.9725},{"date":"2009-11-16","open":2.9725,"high":3.1275,"low":2.9725,"close":3.1035},{"date":"2009-11-17","open":3.101,"high":3.124,"low":3.0745,"close":3.1085},{"date":"2009-11-18","open":3.116,"high":3.172,"low":3.0945,"close":3.1105},{"date":"2009-11-19","open":3.1405,"high":3.1405,"low":3.065,"close":3.081},{"date":"2009-11-20","open":3.092,"high":3.1295,"low":3.0515,"close":3.108},{"date":"2009-11-23","open":3.134,"high":3.179,"low":3.117,"close":3.1355},{"date":"2009-11-24","open":3.13,"high":3.146,"low":3.0925,"close":3.1135},{"date":"2009-11-25","open":3.1265,"high":3.1825,"low":3.122,"close":3.165},{"date":"2009-11-26","open":3.2075,"high":3.23,"low":3.021,"close":3.1255},{"date":"2009-11-27","open":3.1755,"high":3.1955,"low":2.993,"close":3.0935},{"date":"2009-11-30","open":3.1295,"high":3.184,"low":3.106,"close":3.177},{"date":"2009-12-01","open":3.182,"high":3.238,"low":3.155,"close":3.231},{"date":"2009-12-02","open":3.217,"high":3.273,"low":3.2075,"close":3.2585},{"date":"2009-12-03","open":3.2625,"high":3.2745,"low":3.233,"close":3.245},{"date":"2009-12-04","open":3.2345,"high":3.275,"low":3.191,"close":3.2375},{"date":"2009-12-07","open":3.2045,"high":3.225,"low":3.156,"close":3.209},{"date":"2009-12-08","open":3.201,"high":3.245,"low":3.1405,"close":3.165},{"date":"2009-12-09","open":3.158,"high":3.192,"low":3.1065,"close":3.1235},{"date":"2009-12-10","open":3.136,"high":3.1435,"low":3.0815,"close":3.103},{"date":"2009-12-11","open":3.119,"high":3.154,"low":3.1055,"close":3.133},{"date":"2009-12-14","open":3.14,"high":3.164,"low":3.1105,"close":3.152},{"date":"2009-12-15","open":3.1485,"high":3.168,"low":3.112,"close":3.1415},{"date":"2009-12-16","open":3.138,"high":3.2195,"low":3.1365,"close":3.2055},{"date":"2009-12-17","open":3.1945,"high":3.2045,"low":3.1155,"close":3.128},{"date":"2009-12-18","open":3.123,"high":3.154,"low":3.103,"close":3.1385},{"date":"2009-12-21","open":3.1435,"high":3.174,"low":3.1365,"close":3.1585},{"date":"2009-12-22","open":3.1455,"high":3.157,"low":3.113,"close":3.138},{"date":"2009-12-23","open":3.137,"high":3.2115,"low":3.124,"close":3.2035},{"date":"2009-12-24","open":3.2025,"high":3.304,"low":3.192,"close":3.2925},{"date":"2009-12-28","open":3.294,"high":3.344,"low":3.28,"close":3.3365},{"date":"2009-12-29","open":3.3175,"high":3.328,"low":3.2925,"close":3.3135},{"date":"2009-12-30","open":3.302,"high":3.362,"low":3.2935,"close":3.345},{"date":"2009-12-31","open":3.343,"high":3.379,"low":3.336,"close":3.3465},{"date":"2010-01-04","open":3.35,"high":3.429,"low":3.3465,"close":3.406},{"date":"2010-01-05","open":3.4135,"high":3.4295,"low":3.382,"close":3.4135},{"date":"2010-01-06","open":3.419,"high":3.522,"low":3.4125,"close":3.4945},{"date":"2010-01-07","open":3.4905,"high":3.544,"low":3.4255,"close":3.427},{"date":"2010-01-08","open":3.434,"high":3.448,"low":3.3915,"close":3.4005},{"date":"2010-01-11","open":3.43,"high":3.504,"low":3.413,"close":3.441},{"date":"2010-01-12","open":3.4455,"high":3.4625,"low":3.305,"close":3.3495},{"date":"2010-01-13","open":3.3295,"high":3.4285,"low":3.315,"close":3.4},{"date":"2010-01-14","open":3.42,"high":3.444,"low":3.383,"close":3.3875},{"date":"2010-01-15","open":3.4055,"high":3.426,"low":3.348,"close":3.366},{"date":"2010-01-18","open":3.369,"high":3.46,"low":3.358,"close":3.447},{"date":"2010-01-19","open":3.39,"high":3.438,"low":3.38,"close":3.437},{"date":"2010-01-20","open":3.4495,"high":3.47,"low":3.3385,"close":3.355},{"date":"2010-01-21","open":3.358,"high":3.4065,"low":3.2815,"close":3.295},{"date":"2010-01-22","open":3.2915,"high":3.3735,"low":3.267,"close":3.347},{"date":"2010-01-25","open":3.326,"high":3.4025,"low":3.324,"close":3.393},{"date":"2010-01-26","open":3.383,"high":3.3965,"low":3.306,"close":3.3395},{"date":"2010-01-27","open":3.3395,"high":3.357,"low":3.174,"close":3.2225},{"date":"2010-01-28","open":3.197,"high":3.2435,"low":3.0915,"close":3.098},{"date":"2010-01-29","open":3.1185,"high":3.154,"low":3.0345,"close":3.0525},{"date":"2010-02-01","open":3.04,"high":3.1095,"low":2.9905,"close":3.0835},{"date":"2010-02-02","open":3.109,"high":3.1245,"low":3.053,"close":3.0895},{"date":"2010-02-03","open":3.0905,"high":3.144,"low":2.9535,"close":2.9735},{"date":"2010-02-04","open":2.9805,"high":3.021,"low":2.856,"close":2.879},{"date":"2010-02-05","open":2.865,"high":2.9035,"low":2.811,"close":2.8575},{"date":"2010-02-08","open":2.87,"high":2.9315,"low":2.8605,"close":2.913},{"date":"2010-02-09","open":2.881,"high":3.004,"low":2.8765,"close":2.987},{"date":"2010-02-10","open":2.9975,"high":3.015,"low":2.9305,"close":2.989},{"date":"2010-02-11","open":2.988,"high":3.149,"low":2.98,"close":3.1335},{"date":"2010-02-12","open":3.1325,"high":3.14,"low":3.034,"close":3.0825},{"date":"2010-02-15","open":3.087,"high":3.226,"low":3.0635,"close":3.2215},{"date":"2010-02-16","open":3.2185,"high":3.2185,"low":3.099,"close":3.2185},{"date":"2010-02-17","open":3.194,"high":3.268,"low":3.194,"close":3.2395},{"date":"2010-02-18","open":3.235,"high":3.3285,"low":3.18,"close":3.2855},{"date":"2010-02-19","open":3.2815,"high":3.3635,"low":3.212,"close":3.357},{"date":"2010-02-22","open":3.3475,"high":3.365,"low":3.286,"close":3.3065},{"date":"2010-02-23","open":3.294,"high":3.3435,"low":3.192,"close":3.216},{"date":"2010-02-24","open":3.22,"high":3.2515,"low":3.171,"close":3.236},{"date":"2010-02-25","open":3.2375,"high":3.2875,"low":3.166,"close":3.21},{"date":"2010-02-26","open":3.23,"high":3.295,"low":3.203,"close":3.284},{"date":"2010-03-01","open":3.383,"high":3.487,"low":3.322,"close":3.35},{"date":"2010-03-02","open":3.3455,"high":3.415,"low":3.29,"close":3.4115},{"date":"2010-03-03","open":3.4055,"high":3.472,"low":3.351,"close":3.435},{"date":"2010-03-04","open":3.422,"high":3.435,"low":3.3485,"close":3.3755},{"date":"2010-03-05","open":3.3755,"high":3.4585,"low":3.3655,"close":3.4175},{"date":"2010-03-08","open":3.418,"high":3.465,"low":3.3855,"close":3.4105},{"date":"2010-03-09","open":3.425,"high":3.425,"low":3.355,"close":3.4115},{"date":"2010-03-10","open":3.399,"high":3.446,"low":3.3505,"close":3.368},{"date":"2010-03-11","open":3.38,"high":3.3995,"low":3.3385,"close":3.377},{"date":"2010-03-12","open":3.39,"high":3.4065,"low":3.3585,"close":3.38},{"date":"2010-03-15","open":3.383,"high":3.3915,"low":3.29,"close":3.315},{"date":"2010-03-16","open":3.322,"high":3.384,"low":3.31,"close":3.365},{"date":"2010-03-17","open":3.374,"high":3.436,"low":3.3715,"close":3.418},{"date":"2010-03-18","open":3.4245,"high":3.428,"low":3.3755,"close":3.3955},{"date":"2010-03-19","open":3.3945,"high":3.424,"low":3.3565,"close":3.3725},{"date":"2010-03-22","open":3.377,"high":3.39,"low":3.3105,"close":3.3805},{"date":"2010-03-23","open":3.3855,"high":3.4095,"low":3.358,"close":3.379},{"date":"2010-03-24","open":3.375,"high":3.3875,"low":3.321,"close":3.3455},{"date":"2010-03-25","open":3.33,"high":3.387,"low":3.3205,"close":3.3805},{"date":"2010-03-26","open":3.3535,"high":3.434,"low":3.3375,"close":3.403},{"date":"2010-03-29","open":3.4115,"high":3.549,"low":3.4115,"close":3.5355},{"date":"2010-03-30","open":3.544,"high":3.5775,"low":3.5005,"close":3.5635},{"date":"2010-03-31","open":3.549,"high":3.5735,"low":3.5215,"close":3.5535},{"date":"2010-04-01","open":3.552,"high":3.606,"low":3.536,"close":3.584},{"date":"2010-04-05","open":3.5835,"high":3.636,"low":3.5755,"close":3.6315},{"date":"2010-04-06","open":3.636,"high":3.6385,"low":3.6005,"close":3.617},{"date":"2010-04-07","open":3.62,"high":3.635,"low":3.563,"close":3.5975},{"date":"2010-04-08","open":3.585,"high":3.59,"low":3.535,"close":3.5865},{"date":"2010-04-09","open":3.585,"high":3.6235,"low":3.573,"close":3.59},{"date":"2010-04-12","open":3.599,"high":3.68,"low":3.547,"close":3.5645},{"date":"2010-04-13","open":3.56,"high":3.603,"low":3.544,"close":3.6005},{"date":"2010-04-14","open":3.594,"high":3.62,"low":3.5875,"close":3.6105},{"date":"2010-04-15","open":3.616,"high":3.6255,"low":3.564,"close":3.6005},{"date":"2010-04-16","open":3.5925,"high":3.61,"low":3.4915,"close":3.5145},{"date":"2010-04-19","open":3.518,"high":3.5285,"low":3.452,"close":3.497},{"date":"2010-04-20","open":3.5245,"high":3.5525,"low":3.4925,"close":3.5135},{"date":"2010-04-21","open":3.518,"high":3.539,"low":3.47,"close":3.535},{"date":"2010-04-22","open":3.52,"high":3.532,"low":3.4615,"close":3.4865},{"date":"2010-04-23","open":3.5035,"high":3.528,"low":3.46,"close":3.513},{"date":"2010-04-26","open":3.519,"high":3.562,"low":3.515,"close":3.528},{"date":"2010-04-27","open":3.529,"high":3.5305,"low":3.3485,"close":3.3635},{"date":"2010-04-28","open":3.36,"high":3.3875,"low":3.324,"close":3.3685},{"date":"2010-04-29","open":3.402,"high":3.413,"low":3.334,"close":3.3505},{"date":"2010-04-30","open":3.3585,"high":3.3935,"low":3.3355,"close":3.3535},{"date":"2010-05-03","open":3.356,"high":3.3635,"low":3.2735,"close":3.2935},{"date":"2010-05-04","open":3.295,"high":3.328,"low":3.166,"close":3.1785},{"date":"2010-05-05","open":3.1705,"high":3.2055,"low":3.0055,"close":3.1515},{"date":"2010-05-06","open":3.1515,"high":3.209,"low":3.05,"close":3.117},{"date":"2010-05-07","open":3.0775,"high":3.179,"low":3.062,"close":3.1445},{"date":"2010-05-10","open":3.1905,"high":3.2675,"low":3.1665,"close":3.228},{"date":"2010-05-11","open":3.227,"high":3.2375,"low":3.1285,"close":3.2065},{"date":"2010-05-12","open":3.1725,"high":3.244,"low":3.135,"close":3.188},{"date":"2010-05-13","open":3.176,"high":3.259,"low":3.1755,"close":3.2315},{"date":"2010-05-14","open":3.22,"high":3.228,"low":3.117,"close":3.134},{"date":"2010-05-17","open":3.114,"high":3.123,"low":2.914,"close":2.932},{"date":"2010-05-18","open":2.966,"high":3.069,"low":2.941,"close":3.031},{"date":"2010-05-19","open":2.9965,"high":3.0135,"low":2.9265,"close":2.9595},{"date":"2010-05-20","open":2.993,"high":3.0455,"low":2.9005,"close":2.9445},{"date":"2010-05-21","open":2.946,"high":3.1145,"low":2.9415,"close":3.061},{"date":"2010-05-24","open":3.0905,"high":3.151,"low":3.0585,"close":3.1475},{"date":"2010-05-25","open":3.119,"high":3.1195,"low":3.0075,"close":3.042},{"date":"2010-05-26","open":3.0885,"high":3.1185,"low":3.0525,"close":3.0805},{"date":"2010-05-27","open":3.0515,"high":3.181,"low":3.045,"close":3.1585},{"date":"2010-05-28","open":3.1675,"high":3.187,"low":3.089,"close":3.1045},{"date":"2010-05-31","open":3.112,"high":3.142,"low":3.0185,"close":3.063},{"date":"2010-06-01","open":3.1,"high":3.104,"low":3.02,"close":3.054},{"date":"2010-06-02","open":3.04,"high":3.065,"low":2.9705,"close":3.0405},{"date":"2010-06-03","open":3.062,"high":3.0845,"low":2.9255,"close":2.9465},{"date":"2010-06-04","open":2.9505,"high":2.992,"low":2.79,"close":2.8195},{"date":"2010-06-07","open":2.805,"high":2.8095,"low":2.72,"close":2.766},{"date":"2010-06-08","open":2.7545,"high":2.809,"low":2.73,"close":2.7795},{"date":"2010-06-09","open":2.8,"high":2.879,"low":2.7555,"close":2.85},{"date":"2010-06-10","open":2.82,"high":2.905,"low":2.8015,"close":2.8625},{"date":"2010-06-11","open":2.893,"high":2.945,"low":2.868,"close":2.904},{"date":"2010-06-14","open":2.9275,"high":3.023,"low":2.9225,"close":2.992},{"date":"2010-06-15","open":2.97,"high":3.03,"low":2.9495,"close":3.0045},{"date":"2010-06-16","open":3.029,"high":3.049,"low":2.954,"close":2.9955},{"date":"2010-06-17","open":2.9885,"high":2.9945,"low":2.8895,"close":2.9055},{"date":"2010-06-18","open":2.9265,"high":2.929,"low":2.8445,"close":2.884},{"date":"2010-06-21","open":2.92,"high":3.033,"low":2.9155,"close":2.942},{"date":"2010-06-22","open":2.9335,"high":2.997,"low":2.9115,"close":2.992},{"date":"2010-06-23","open":2.961,"high":2.994,"low":2.915,"close":2.9355},{"date":"2010-06-24","open":2.9465,"high":3.013,"low":2.94,"close":3.0055},{"date":"2010-06-25","open":3.003,"high":3.1035,"low":2.968,"close":3.0955},{"date":"2010-06-28","open":3.0755,"high":3.106,"low":3.0525,"close":3.0715},{"date":"2010-06-29","open":3.0915,"high":3.098,"low":2.9235,"close":2.9305},{"date":"2010-06-30","open":2.934,"high":2.9745,"low":2.8705,"close":2.9505},{"date":"2010-07-01","open":2.91,"high":2.936,"low":2.8555,"close":2.877},{"date":"2010-07-02","open":2.8955,"high":2.958,"low":2.8945,"close":2.916},{"date":"2010-07-05","open":2.9285,"high":3.02,"low":2.905,"close":2.971},{"date":"2010-07-06","open":2.95,"high":3,"low":2.904,"close":2.96},{"date":"2010-07-07","open":2.9645,"high":3.047,"low":2.9435,"close":3.015},{"date":"2010-07-08","open":3.038,"high":3.0545,"low":2.991,"close":3.0155},{"date":"2010-07-09","open":3.0295,"high":3.0705,"low":3.016,"close":3.0535},{"date":"2010-07-12","open":3.0565,"high":3.0645,"low":2.985,"close":3.009},{"date":"2010-07-13","open":3.025,"high":3.043,"low":2.972,"close":3.0175},{"date":"2010-07-14","open":3.039,"high":3.056,"low":2.9855,"close":3.0085},{"date":"2010-07-15","open":3,"high":3.045,"low":2.987,"close":3.012},{"date":"2010-07-16","open":3.02,"high":3.03,"low":2.9285,"close":2.9295},{"date":"2010-07-19","open":2.933,"high":2.9625,"low":2.925,"close":2.938},{"date":"2010-07-20","open":2.9315,"high":3.03,"low":2.9315,"close":3.0015},{"date":"2010-07-21","open":3.0235,"high":3.1065,"low":2.998,"close":3.093},{"date":"2010-07-22","open":3.069,"high":3.193,"low":3.0475,"close":3.1645},{"date":"2010-07-23","open":3.162,"high":3.226,"low":3.144,"close":3.185},{"date":"2010-07-26","open":3.1975,"high":3.238,"low":3.166,"close":3.223},{"date":"2010-07-27","open":3.2275,"high":3.2365,"low":3.176,"close":3.2065},{"date":"2010-07-28","open":3.198,"high":3.265,"low":3.186,"close":3.2455},{"date":"2010-07-29","open":3.2375,"high":3.297,"low":3.2265,"close":3.29},{"date":"2010-07-30","open":3.2785,"high":3.3165,"low":3.247,"close":3.3115},{"date":"2010-08-02","open":3.3115,"high":3.3965,"low":3.3015,"close":3.3895},{"date":"2010-08-03","open":3.39,"high":3.3925,"low":3.3275,"close":3.3585},{"date":"2010-08-04","open":3.3525,"high":3.4105,"low":3.333,"close":3.4045},{"date":"2010-08-05","open":3.4,"high":3.4085,"low":3.3225,"close":3.3535},{"date":"2010-08-06","open":3.342,"high":3.38,"low":3.325,"close":3.343},{"date":"2010-08-09","open":3.36,"high":3.394,"low":3.336,"close":3.354},{"date":"2010-08-10","open":3.36,"high":3.366,"low":3.2715,"close":3.3125},{"date":"2010-08-11","open":3.317,"high":3.3335,"low":3.2385,"close":3.254},{"date":"2010-08-12","open":3.231,"high":3.296,"low":3.231,"close":3.284},{"date":"2010-08-13","open":3.286,"high":3.312,"low":3.236,"close":3.252},{"date":"2010-08-16","open":3.2535,"high":3.3025,"low":3.2475,"close":3.2795},{"date":"2010-08-17","open":3.2805,"high":3.352,"low":3.274,"close":3.3385},{"date":"2010-08-18","open":3.332,"high":3.355,"low":3.305,"close":3.3495},{"date":"2010-08-19","open":3.341,"high":3.39,"low":3.2915,"close":3.3185},{"date":"2010-08-20","open":3.3235,"high":3.3315,"low":3.2495,"close":3.291},{"date":"2010-08-23","open":3.296,"high":3.313,"low":3.271,"close":3.2915},{"date":"2010-08-24","open":3.2845,"high":3.2915,"low":3.19,"close":3.241},{"date":"2010-08-25","open":3.224,"high":3.259,"low":3.1775,"close":3.211},{"date":"2010-08-26","open":3.232,"high":3.315,"low":3.221,"close":3.3045},{"date":"2010-08-27","open":3.2835,"high":3.384,"low":3.2785,"close":3.363},{"date":"2010-08-30","open":3.45,"high":3.46,"low":3.399,"close":3.4295},{"date":"2010-08-31","open":3.405,"high":3.408,"low":3.356,"close":3.37},{"date":"2010-09-01","open":3.3805,"high":3.486,"low":3.3735,"close":3.4775},{"date":"2010-09-02","open":3.4715,"high":3.5045,"low":3.462,"close":3.4955},{"date":"2010-09-03","open":3.4925,"high":3.5345,"low":3.471,"close":3.5},{"date":"2010-09-06","open":3.4935,"high":3.5345,"low":3.42,"close":3.4705},{"date":"2010-09-07","open":3.48,"high":3.5175,"low":3.42,"close":3.4635},{"date":"2010-09-08","open":3.463,"high":3.515,"low":3.451,"close":3.5005},{"date":"2010-09-09","open":3.49,"high":3.502,"low":3.393,"close":3.4435},{"date":"2010-09-10","open":3.428,"high":3.4515,"low":3.395,"close":3.4065},{"date":"2010-09-13","open":3.4135,"high":3.4935,"low":3.413,"close":3.479},{"date":"2010-09-14","open":3.487,"high":3.4975,"low":3.428,"close":3.4685},{"date":"2010-09-15","open":3.4515,"high":3.478,"low":3.433,"close":3.4665},{"date":"2010-09-16","open":3.47,"high":3.517,"low":3.4435,"close":3.4935},{"date":"2010-09-17","open":3.486,"high":3.5525,"low":3.486,"close":3.522},{"date":"2010-09-20","open":3.5205,"high":3.5555,"low":3.4945,"close":3.5045},{"date":"2010-09-21","open":3.507,"high":3.528,"low":3.4725,"close":3.481},{"date":"2010-09-22","open":3.482,"high":3.5905,"low":3.4795,"close":3.565},{"date":"2010-09-23","open":3.57,"high":3.5995,"low":3.559,"close":3.5905},{"date":"2010-09-24","open":3.577,"high":3.636,"low":3.5655,"close":3.618},{"date":"2010-09-27","open":3.636,"high":3.644,"low":3.583,"close":3.597},{"date":"2010-09-28","open":3.586,"high":3.6395,"low":3.569,"close":3.637},{"date":"2010-09-29","open":3.634,"high":3.6735,"low":3.6195,"close":3.6615},{"date":"2010-09-30","open":3.652,"high":3.669,"low":3.62,"close":3.6515},{"date":"2010-10-01","open":3.655,"high":3.722,"low":3.6535,"close":3.6905},{"date":"2010-10-04","open":3.697,"high":3.719,"low":3.653,"close":3.664},{"date":"2010-10-05","open":3.666,"high":3.745,"low":3.6445,"close":3.7265},{"date":"2010-10-06","open":3.7255,"high":3.7895,"low":3.723,"close":3.753},{"date":"2010-10-07","open":3.7625,"high":3.7845,"low":3.6565,"close":3.6795},{"date":"2010-10-08","open":3.689,"high":3.8015,"low":3.6565,"close":3.7745},{"date":"2010-10-11","open":3.784,"high":3.82,"low":3.7725,"close":3.7895},{"date":"2010-10-12","open":3.7855,"high":3.8135,"low":3.7175,"close":3.7895},{"date":"2010-10-13","open":3.804,"high":3.841,"low":3.795,"close":3.8205},{"date":"2010-10-14","open":3.8205,"high":3.8675,"low":3.7615,"close":3.8155},{"date":"2010-10-15","open":3.808,"high":3.8645,"low":3.7945,"close":3.839},{"date":"2010-10-18","open":3.836,"high":3.88,"low":3.778,"close":3.855},{"date":"2010-10-19","open":3.8515,"high":3.8675,"low":3.721,"close":3.7575},{"date":"2010-10-20","open":3.7275,"high":3.818,"low":3.72,"close":3.7935},{"date":"2010-10-21","open":3.802,"high":3.85,"low":3.7655,"close":3.7815},{"date":"2010-10-22","open":3.767,"high":3.82,"low":3.7515,"close":3.797},{"date":"2010-10-25","open":3.813,"high":3.8895,"low":3.81,"close":3.863},{"date":"2010-10-26","open":3.856,"high":3.893,"low":3.8395,"close":3.869},{"date":"2010-10-27","open":3.881,"high":3.9,"low":3.7605,"close":3.7755},{"date":"2010-10-28","open":3.778,"high":3.8295,"low":3.766,"close":3.7875},{"date":"2010-10-29","open":3.785,"high":3.7875,"low":3.7035,"close":3.7335},{"date":"2010-11-01","open":3.748,"high":3.816,"low":3.7475,"close":3.785},{"date":"2010-11-02","open":3.785,"high":3.841,"low":3.77,"close":3.839},{"date":"2010-11-03","open":3.825,"high":3.8495,"low":3.763,"close":3.785},{"date":"2010-11-04","open":3.845,"high":3.917,"low":3.8125,"close":3.912},{"date":"2010-11-05","open":3.9095,"high":3.9955,"low":3.9095,"close":3.9485},{"date":"2010-11-08","open":3.961,"high":3.9815,"low":3.92,"close":3.9565},{"date":"2010-11-09","open":3.9585,"high":4.0475,"low":3.9275,"close":4.043},{"date":"2010-11-10","open":3.9815,"high":4.0215,"low":3.9415,"close":3.969},{"date":"2010-11-11","open":3.982,"high":4.0835,"low":3.9675,"close":4.0225},{"date":"2010-11-12","open":4.0315,"high":4.05,"low":3.88,"close":3.8935},{"date":"2010-11-15","open":3.8875,"high":3.9535,"low":3.8495,"close":3.925},{"date":"2010-11-16","open":3.911,"high":3.9325,"low":3.6855,"close":3.7275},{"date":"2010-11-17","open":3.722,"high":3.768,"low":3.6065,"close":3.7295},{"date":"2010-11-18","open":3.7295,"high":3.849,"low":3.7135,"close":3.831},{"date":"2010-11-19","open":3.8405,"high":3.8725,"low":3.781,"close":3.8335},{"date":"2010-11-22","open":3.846,"high":3.8705,"low":3.726,"close":3.7515},{"date":"2010-11-23","open":3.7665,"high":3.7805,"low":3.6565,"close":3.7025},{"date":"2010-11-24","open":3.701,"high":3.778,"low":3.696,"close":3.7555},{"date":"2010-11-25","open":3.7675,"high":3.7885,"low":3.6955,"close":3.751},{"date":"2010-11-26","open":3.7035,"high":3.7515,"low":3.7035,"close":3.751},{"date":"2010-11-29","open":3.7595,"high":3.8095,"low":3.7115,"close":3.7675},{"date":"2010-11-30","open":3.77,"high":3.837,"low":3.72,"close":3.8255},{"date":"2010-12-01","open":3.808,"high":3.9545,"low":3.787,"close":3.9475},{"date":"2010-12-02","open":3.954,"high":3.997,"low":3.9315,"close":3.979},{"date":"2010-12-03","open":3.9745,"high":4.0165,"low":3.9455,"close":3.999},{"date":"2010-12-06","open":4.0195,"high":4.029,"low":3.9745,"close":4.008},{"date":"2010-12-07","open":4.008,"high":4.1315,"low":3.98,"close":4.0495},{"date":"2010-12-08","open":4.014,"high":4.1185,"low":3.978,"close":4.1005},{"date":"2010-12-09","open":4.112,"high":4.1545,"low":4.0555,"close":4.087},{"date":"2010-12-10","open":4.067,"high":4.143,"low":4.067,"close":4.112},{"date":"2010-12-13","open":4.1125,"high":4.2225,"low":4.0995,"close":4.207},{"date":"2010-12-14","open":4.203,"high":4.229,"low":4.185,"close":4.209},{"date":"2010-12-15","open":4.203,"high":4.2185,"low":4.0855,"close":4.1325},{"date":"2010-12-16","open":4.1075,"high":4.1385,"low":4.078,"close":4.116},{"date":"2010-12-17","open":4.1105,"high":4.192,"low":4.1095,"close":4.159},{"date":"2010-12-20","open":4.207,"high":4.2235,"low":4.1605,"close":4.206},{"date":"2010-12-21","open":4.216,"high":4.296,"low":4.192,"close":4.276},{"date":"2010-12-22","open":4.295,"high":4.2965,"low":4.2475,"close":4.275},{"date":"2010-12-23","open":4.275,"high":4.285,"low":4.21,"close":4.2585},{"date":"2010-12-27","open":4.23,"high":4.2985,"low":4.204,"close":4.28},{"date":"2010-12-28","open":4.2855,"high":4.335,"low":4.281,"close":4.328},{"date":"2010-12-29","open":4.3265,"high":4.332,"low":4.289,"close":4.3115},{"date":"2010-12-30","open":4.3125,"high":4.379,"low":4.304,"close":4.3625},{"date":"2010-12-31","open":4.37,"high":4.452,"low":4.3675,"close":4.447},{"date":"2011-01-03","open":4.455,"high":4.498,"low":4.42,"close":4.4575},{"date":"2011-01-04","open":4.4345,"high":4.466,"low":4.353,"close":4.369},{"date":"2011-01-05","open":4.383,"high":4.4195,"low":4.2905,"close":4.408},{"date":"2011-01-06","open":4.404,"high":4.426,"low":4.3115,"close":4.3295},{"date":"2011-01-07","open":4.3275,"high":4.352,"low":4.2505,"close":4.2825},{"date":"2011-01-10","open":4.286,"high":4.3275,"low":4.254,"close":4.2645},{"date":"2011-01-11","open":4.287,"high":4.362,"low":4.273,"close":4.349},{"date":"2011-01-12","open":4.3485,"high":4.4355,"low":4.34,"close":4.4115},{"date":"2011-01-13","open":4.417,"high":4.4255,"low":4.3425,"close":4.377},{"date":"2011-01-14","open":4.354,"high":4.4395,"low":4.3465,"close":4.412},{"date":"2011-01-17","open":4.4305,"high":4.463,"low":4.3665,"close":4.428},{"date":"2011-01-18","open":4.409,"high":4.426,"low":4.359,"close":4.4185},{"date":"2011-01-19","open":4.434,"high":4.4675,"low":4.3475,"close":4.37},{"date":"2011-01-20","open":4.357,"high":4.389,"low":4.2285,"close":4.272},{"date":"2011-01-21","open":4.254,"high":4.3375,"low":4.245,"close":4.309},{"date":"2011-01-24","open":4.309,"high":4.3725,"low":4.309,"close":4.3485},{"date":"2011-01-25","open":4.3435,"high":4.3525,"low":4.208,"close":4.226},{"date":"2011-01-26","open":4.251,"high":4.299,"low":4.224,"close":4.267},{"date":"2011-01-27","open":4.29,"high":4.3555,"low":4.2755,"close":4.3385},{"date":"2011-01-28","open":4.32,"high":4.407,"low":4.286,"close":4.373},{"date":"2011-01-31","open":4.3505,"high":4.462,"low":4.336,"close":4.4585},{"date":"2011-02-01","open":4.462,"high":4.556,"low":4.444,"close":4.547},{"date":"2011-02-02","open":4.548,"high":4.562,"low":4.516,"close":4.544},{"date":"2011-02-03","open":4.558,"high":4.58,"low":4.5145,"close":4.5445},{"date":"2011-02-04","open":4.547,"high":4.614,"low":4.536,"close":4.5795},{"date":"2011-02-07","open":4.5795,"high":4.6375,"low":4.537,"close":4.575},{"date":"2011-02-08","open":4.5405,"high":4.6095,"low":4.506,"close":4.574},{"date":"2011-02-09","open":4.5915,"high":4.604,"low":4.4905,"close":4.524},{"date":"2011-02-10","open":4.529,"high":4.5585,"low":4.4905,"close":4.5435},{"date":"2011-02-11","open":4.5495,"high":4.5795,"low":4.481,"close":4.536},{"date":"2011-02-14","open":4.551,"high":4.6345,"low":4.5435,"close":4.6285},{"date":"2011-02-15","open":4.634,"high":4.6495,"low":4.521,"close":4.536},{"date":"2011-02-16","open":4.53,"high":4.549,"low":4.4615,"close":4.47},{"date":"2011-02-17","open":4.493,"high":4.517,"low":4.4155,"close":4.484},{"date":"2011-02-18","open":4.505,"high":4.5245,"low":4.421,"close":4.482},{"date":"2011-02-21","open":4.488,"high":4.514,"low":4.308,"close":4.347},{"date":"2011-02-22","open":4.4785,"high":4.4785,"low":4.308,"close":4.3455},{"date":"2011-02-23","open":4.3165,"high":4.3475,"low":4.25,"close":4.2755},{"date":"2011-02-24","open":4.3065,"high":4.3475,"low":4.2255,"close":4.3265},{"date":"2011-02-25","open":4.351,"high":4.479,"low":4.337,"close":4.455},{"date":"2011-02-28","open":4.4635,"high":4.5065,"low":4.4255,"close":4.4965},{"date":"2011-03-01","open":4.4995,"high":4.525,"low":4.4485,"close":4.5095},{"date":"2011-03-02","open":4.465,"high":4.5185,"low":4.454,"close":4.498},{"date":"2011-03-03","open":4.494,"high":4.5485,"low":4.4705,"close":4.49},{"date":"2011-03-04","open":4.491,"high":4.554,"low":4.465,"close":4.4855},{"date":"2011-03-07","open":4.488,"high":4.5165,"low":4.304,"close":4.327},{"date":"2011-03-08","open":4.3455,"high":4.3585,"low":4.254,"close":4.3385},{"date":"2011-03-09","open":4.345,"high":4.379,"low":4.183,"close":4.2125},{"date":"2011-03-10","open":4.215,"high":4.229,"low":4.136,"close":4.1975},{"date":"2011-03-11","open":4.21,"high":4.245,"low":4.086,"close":4.2075},{"date":"2011-03-14","open":4.2275,"high":4.2275,"low":4.14,"close":4.1865},{"date":"2011-03-15","open":4.2215,"high":4.2215,"low":4.076,"close":4.137},{"date":"2011-03-16","open":4.19,"high":4.27,"low":4.17,"close":4.1975},{"date":"2011-03-17","open":4.176,"high":4.3675,"low":4.146,"close":4.344},{"date":"2011-03-18","open":4.348,"high":4.376,"low":4.3015,"close":4.339},{"date":"2011-03-21","open":4.3565,"high":4.3685,"low":4.2665,"close":4.286},{"date":"2011-03-22","open":4.2965,"high":4.3195,"low":4.271,"close":4.313},{"date":"2011-03-23","open":4.308,"high":4.441,"low":4.29,"close":4.4285},{"date":"2011-03-24","open":4.425,"high":4.4545,"low":4.392,"close":4.4245},{"date":"2011-03-25","open":4.4235,"high":4.454,"low":4.399,"close":4.419},{"date":"2011-03-28","open":4.4275,"high":4.4355,"low":4.3315,"close":4.35},{"date":"2011-03-29","open":4.351,"high":4.37,"low":4.2925,"close":4.3465},{"date":"2011-03-30","open":4.351,"high":4.379,"low":4.245,"close":4.274},{"date":"2011-03-31","open":4.2575,"high":4.3115,"low":4.246,"close":4.3075},{"date":"2011-04-01","open":4.2885,"high":4.31,"low":4.212,"close":4.2585},{"date":"2011-04-04","open":4.2595,"high":4.3105,"low":4.2235,"close":4.255},{"date":"2011-04-05","open":4.2515,"high":4.2895,"low":4.2135,"close":4.2645},{"date":"2011-04-06","open":4.243,"high":4.379,"low":4.241,"close":4.37},{"date":"2011-04-07","open":4.373,"high":4.437,"low":4.35,"close":4.4165},{"date":"2011-04-08","open":4.421,"high":4.525,"low":4.402,"close":4.5015},{"date":"2011-04-11","open":4.5265,"high":4.533,"low":4.444,"close":4.46},{"date":"2011-04-12","open":4.4575,"high":4.475,"low":4.361,"close":4.3835},{"date":"2011-04-13","open":4.383,"high":4.407,"low":4.278,"close":4.2945},{"date":"2011-04-14","open":4.2835,"high":4.3175,"low":4.2455,"close":4.284},{"date":"2011-04-15","open":4.305,"high":4.315,"low":4.2325,"close":4.2575},{"date":"2011-04-18","open":4.252,"high":4.288,"low":4.172,"close":4.198},{"date":"2011-04-19","open":4.215,"high":4.261,"low":4.182,"close":4.2295},{"date":"2011-04-20","open":4.238,"high":4.348,"low":4.235,"close":4.3395},{"date":"2011-04-21","open":4.349,"high":4.403,"low":4.3225,"close":4.4},{"date":"2011-04-25","open":4.399,"high":4.4005,"low":4.26,"close":4.303},{"date":"2011-04-26","open":4.3015,"high":4.3415,"low":4.2515,"close":4.319},{"date":"2011-04-27","open":4.3225,"high":4.3495,"low":4.209,"close":4.228},{"date":"2011-04-28","open":4.271,"high":4.325,"low":4.225,"close":4.2615},{"date":"2011-04-29","open":4.2625,"high":4.284,"low":4.158,"close":4.179},{"date":"2011-05-02","open":4.187,"high":4.21,"low":4.1075,"close":4.196},{"date":"2011-05-03","open":4.175,"high":4.267,"low":4.158,"close":4.253},{"date":"2011-05-04","open":4.246,"high":4.2545,"low":4.125,"close":4.134},{"date":"2011-05-05","open":4.126,"high":4.142,"low":3.9645,"close":3.998},{"date":"2011-05-06","open":3.986,"high":4.0595,"low":3.928,"close":3.9755},{"date":"2011-05-09","open":3.985,"high":4.0705,"low":3.975,"close":4.0165},{"date":"2011-05-10","open":4.055,"high":4.084,"low":4.004,"close":4.042},{"date":"2011-05-11","open":4.0445,"high":4.0685,"low":3.898,"close":3.9135},{"date":"2011-05-12","open":3.912,"high":3.9935,"low":3.8535,"close":3.9705},{"date":"2011-05-13","open":3.9715,"high":4.047,"low":3.9505,"close":3.9835},{"date":"2011-05-16","open":4.005,"high":4.0195,"low":3.9465,"close":3.9905},{"date":"2011-05-17","open":3.97,"high":4.0395,"low":3.947,"close":3.9985},{"date":"2011-05-18","open":4.036,"high":4.124,"low":4.023,"close":4.105},{"date":"2011-05-19","open":4.096,"high":4.1195,"low":4.0345,"close":4.0525},{"date":"2011-05-20","open":4.049,"high":4.1485,"low":4.038,"close":4.1215},{"date":"2011-05-23","open":4.102,"high":4.1105,"low":3.9505,"close":3.9915},{"date":"2011-05-24","open":3.9775,"high":4.058,"low":3.962,"close":4.013},{"date":"2011-05-25","open":4.0195,"high":4.127,"low":4.0005,"close":4.107},{"date":"2011-05-26","open":4.1025,"high":4.137,"low":4.0715,"close":4.111},{"date":"2011-05-27","open":4.1215,"high":4.1935,"low":4.1045,"close":4.186},{"date":"2011-05-30","open":4.1785,"high":4.2125,"low":4.135,"close":4.1775},{"date":"2011-05-31","open":4.1495,"high":4.2,"low":4.135,"close":4.1735},{"date":"2011-06-01","open":4.1875,"high":4.197,"low":4.085,"close":4.1065},{"date":"2011-06-02","open":4.089,"high":4.1235,"low":4.0325,"close":4.0845},{"date":"2011-06-03","open":4.098,"high":4.1435,"low":4.048,"close":4.1345},{"date":"2011-06-06","open":4.1185,"high":4.174,"low":4.1185,"close":4.142},{"date":"2011-06-07","open":4.12,"high":4.163,"low":4.1095,"close":4.1495},{"date":"2011-06-08","open":4.153,"high":4.159,"low":4.051,"close":4.1085},{"date":"2011-06-09","open":4.1095,"high":4.1185,"low":4.045,"close":4.1075},{"date":"2011-06-10","open":4.1075,"high":4.123,"low":4.028,"close":4.056},{"date":"2011-06-13","open":4.046,"high":4.059,"low":4.0125,"close":4.0345},{"date":"2011-06-14","open":4.0355,"high":4.1685,"low":4.0295,"close":4.155},{"date":"2011-06-15","open":4.157,"high":4.183,"low":4.0985,"close":4.122},{"date":"2011-06-16","open":4.1255,"high":4.1325,"low":4.0465,"close":4.1175},{"date":"2011-06-17","open":4.124,"high":4.156,"low":4.0765,"close":4.102},{"date":"2011-06-20","open":4.1025,"high":4.1095,"low":4.005,"close":4.0735},{"date":"2011-06-21","open":4.074,"high":4.1285,"low":4.058,"close":4.0885},{"date":"2011-06-22","open":4.0905,"high":4.0965,"low":4.0455,"close":4.088},{"date":"2011-06-23","open":4.0565,"high":4.0775,"low":4.015,"close":4.039},{"date":"2011-06-24","open":4.0785,"high":4.14,"low":4.0585,"close":4.0985},{"date":"2011-06-27","open":4.088,"high":4.1,"low":4.0345,"close":4.0515},{"date":"2011-06-28","open":4.0705,"high":4.108,"low":4.0525,"close":4.092},{"date":"2011-06-29","open":4.115,"high":4.234,"low":4.1125,"close":4.224},{"date":"2011-06-30","open":4.226,"high":4.2875,"low":4.206,"close":4.2825},{"date":"2011-07-01","open":4.272,"high":4.3175,"low":4.2485,"close":4.3025},{"date":"2011-07-04","open":4.3,"high":4.354,"low":4.2825,"close":4.3475},{"date":"2011-07-05","open":4.303,"high":4.342,"low":4.2805,"close":4.339},{"date":"2011-07-06","open":4.341,"high":4.348,"low":4.301,"close":4.335},{"date":"2011-07-07","open":4.335,"high":4.4435,"low":4.3255,"close":4.442},{"date":"2011-07-08","open":4.4265,"high":4.4565,"low":4.3755,"close":4.412},{"date":"2011-07-11","open":4.4105,"high":4.42,"low":4.334,"close":4.368},{"date":"2011-07-12","open":4.374,"high":4.4085,"low":4.3145,"close":4.3915},{"date":"2011-07-13","open":4.389,"high":4.439,"low":4.373,"close":4.4035},{"date":"2011-07-14","open":4.3915,"high":4.4175,"low":4.3675,"close":4.38},{"date":"2011-07-15","open":4.3855,"high":4.4265,"low":4.355,"close":4.413},{"date":"2011-07-18","open":4.415,"high":4.4485,"low":4.372,"close":4.403},{"date":"2011-07-19","open":4.412,"high":4.496,"low":4.4045,"close":4.468},{"date":"2011-07-20","open":4.47,"high":4.48,"low":4.427,"close":4.436},{"date":"2011-07-21","open":4.436,"high":4.4595,"low":4.365,"close":4.3835},{"date":"2011-07-22","open":4.385,"high":4.426,"low":4.375,"close":4.41},{"date":"2011-07-25","open":4.3975,"high":4.42,"low":4.3705,"close":4.4065},{"date":"2011-07-26","open":4.409,"high":4.486,"low":4.3955,"close":4.478},{"date":"2011-07-27","open":4.4795,"high":4.4885,"low":4.421,"close":4.4465},{"date":"2011-07-28","open":4.439,"high":4.4875,"low":4.43,"close":4.4695},{"date":"2011-07-29","open":4.477,"high":4.502,"low":4.4115,"close":4.4795},{"date":"2011-08-01","open":4.5,"high":4.54,"low":4.3795,"close":4.41},{"date":"2011-08-02","open":4.406,"high":4.425,"low":4.373,"close":4.395},{"date":"2011-08-03","open":4.3755,"high":4.4035,"low":4.3205,"close":4.326},{"date":"2011-08-04","open":4.3365,"high":4.362,"low":4.204,"close":4.2355},{"date":"2011-08-05","open":4.2095,"high":4.2265,"low":4.0795,"close":4.117},{"date":"2011-08-08","open":4.059,"high":4.125,"low":3.9225,"close":3.9615},{"date":"2011-08-09","open":3.9355,"high":4.0595,"low":3.818,"close":3.97},{"date":"2011-08-10","open":4.035,"high":4.073,"low":3.869,"close":3.8885},{"date":"2011-08-11","open":3.8885,"high":4.0715,"low":3.856,"close":4.0085},{"date":"2011-08-12","open":4.045,"high":4.063,"low":3.981,"close":4.012},{"date":"2011-08-15","open":4.0105,"high":4.058,"low":3.988,"close":4.032},{"date":"2011-08-16","open":4.028,"high":4.0455,"low":3.9515,"close":3.994},{"date":"2011-08-17","open":4.0035,"high":4.0785,"low":3.969,"close":4.032},{"date":"2011-08-18","open":4.035,"high":4.043,"low":3.9275,"close":3.966},{"date":"2011-08-19","open":3.945,"high":4.0145,"low":3.9255,"close":3.9835},{"date":"2011-08-22","open":3.956,"high":4.016,"low":3.93,"close":3.9555},{"date":"2011-08-23","open":3.9405,"high":4.038,"low":3.933,"close":3.996},{"date":"2011-08-24","open":4.0055,"high":4.031,"low":3.9655,"close":3.998},{"date":"2011-08-25","open":4.012,"high":4.104,"low":3.9975,"close":4.079},{"date":"2011-08-26","open":4.08,"high":4.126,"low":4.0455,"close":4.099},{"date":"2011-08-29","open":4.1045,"high":4.114,"low":4.0575,"close":4.089},{"date":"2011-08-30","open":4.1175,"high":4.192,"low":4.116,"close":4.1415},{"date":"2011-08-31","open":4.1495,"high":4.223,"low":4.1355,"close":4.2045},{"date":"2011-09-01","open":4.1995,"high":4.2015,"low":4.1265,"close":4.1605},{"date":"2011-09-02","open":4.1425,"high":4.1615,"low":4.09,"close":4.1245},{"date":"2011-09-05","open":4.13,"high":4.1325,"low":4.022,"close":4.056},{"date":"2011-09-06","open":4.08,"high":4.11,"low":4.0095,"close":4.0395},{"date":"2011-09-07","open":4.0615,"high":4.149,"low":4.0605,"close":4.132},{"date":"2011-09-08","open":4.132,"high":4.1595,"low":4.0865,"close":4.1435},{"date":"2011-09-09","open":4.1295,"high":4.142,"low":3.994,"close":4.0025},{"date":"2011-09-12","open":3.9945,"high":3.999,"low":3.905,"close":3.9655},{"date":"2011-09-13","open":3.995,"high":4.0245,"low":3.955,"close":3.97},{"date":"2011-09-14","open":3.972,"high":4.011,"low":3.885,"close":3.898},{"date":"2011-09-15","open":3.9095,"high":3.98,"low":3.894,"close":3.957},{"date":"2011-09-16","open":3.962,"high":3.9975,"low":3.925,"close":3.9315},{"date":"2011-09-19","open":3.91,"high":3.915,"low":3.7655,"close":3.7825},{"date":"2011-09-20","open":3.795,"high":3.824,"low":3.705,"close":3.7255},{"date":"2011-09-21","open":3.7085,"high":3.784,"low":3.691,"close":3.764},{"date":"2011-09-22","open":3.699,"high":3.72,"low":3.412,"close":3.4885},{"date":"2011-09-23","open":3.45,"high":3.495,"low":3.215,"close":3.28},{"date":"2011-09-26","open":3.318,"high":3.358,"low":3.0715,"close":3.283},{"date":"2011-09-27","open":3.3375,"high":3.4835,"low":3.298,"close":3.4395},{"date":"2011-09-28","open":3.4215,"high":3.4245,"low":3.165,"close":3.2465},{"date":"2011-09-29","open":3.186,"high":3.2895,"low":3.08,"close":3.246},{"date":"2011-09-30","open":3.23,"high":3.318,"low":3.095,"close":3.152},{"date":"2011-10-03","open":3.14,"high":3.179,"low":2.994,"close":3.1505},{"date":"2011-10-04","open":3.051,"high":3.155,"low":3.031,"close":3.1035},{"date":"2011-10-05","open":3.135,"high":3.1705,"low":3.0255,"close":3.106},{"date":"2011-10-06","open":3.127,"high":3.2805,"low":3.1185,"close":3.2465},{"date":"2011-10-07","open":3.273,"high":3.338,"low":3.258,"close":3.2735},{"date":"2011-10-10","open":3.28,"high":3.391,"low":3.2775,"close":3.368},{"date":"2011-10-11","open":3.361,"high":3.387,"low":3.2305,"close":3.2905},{"date":"2011-10-12","open":3.275,"high":3.4115,"low":3.2385,"close":3.3935},{"date":"2011-10-13","open":3.3575,"high":3.3745,"low":3.286,"close":3.307},{"date":"2011-10-14","open":3.328,"high":3.4355,"low":3.3125,"close":3.4085},{"date":"2011-10-17","open":3.4375,"high":3.4635,"low":3.332,"close":3.378},{"date":"2011-10-18","open":3.334,"high":3.4205,"low":3.2575,"close":3.36},{"date":"2011-10-19","open":3.374,"high":3.3775,"low":3.206,"close":3.258},{"date":"2011-10-20","open":3.2215,"high":3.235,"low":3.031,"close":3.0575},{"date":"2011-10-21","open":3.085,"high":3.278,"low":3.077,"close":3.223},{"date":"2011-10-24","open":3.2455,"high":3.47,"low":3.223,"close":3.449},{"date":"2011-10-25","open":3.4605,"high":3.539,"low":3.358,"close":3.4205},{"date":"2011-10-26","open":3.4135,"high":3.588,"low":3.396,"close":3.49},{"date":"2011-10-27","open":3.4995,"high":3.7215,"low":3.498,"close":3.692},{"date":"2011-10-28","open":3.705,"high":3.75,"low":3.6155,"close":3.706},{"date":"2011-10-31","open":3.7405,"high":3.7425,"low":3.5675,"close":3.632},{"date":"2011-11-01","open":3.6095,"high":3.657,"low":3.462,"close":3.5025},{"date":"2011-11-02","open":3.5035,"high":3.6295,"low":3.4775,"close":3.581},{"date":"2011-11-03","open":3.5835,"high":3.609,"low":3.474,"close":3.5885},{"date":"2011-11-04","open":3.5915,"high":3.6535,"low":3.5445,"close":3.5645},{"date":"2011-11-07","open":3.5645,"high":3.6535,"low":3.4905,"close":3.5355},{"date":"2011-11-08","open":3.582,"high":3.59,"low":3.5055,"close":3.533},{"date":"2011-11-09","open":3.5425,"high":3.6,"low":3.388,"close":3.441},{"date":"2011-11-10","open":3.401,"high":3.429,"low":3.318,"close":3.374},{"date":"2011-11-11","open":3.376,"high":3.486,"low":3.343,"close":3.4635},{"date":"2011-11-14","open":3.474,"high":3.5855,"low":3.471,"close":3.488},{"date":"2011-11-15","open":3.489,"high":3.5215,"low":3.454,"close":3.5015},{"date":"2011-11-16","open":3.5005,"high":3.538,"low":3.43,"close":3.4845},{"date":"2011-11-17","open":3.467,"high":3.492,"low":3.357,"close":3.3825},{"date":"2011-11-18","open":3.368,"high":3.4405,"low":3.331,"close":3.402},{"date":"2011-11-21","open":3.3985,"high":3.4095,"low":3.272,"close":3.303},{"date":"2011-11-22","open":3.3075,"high":3.3735,"low":3.2935,"close":3.333},{"date":"2011-11-23","open":3.31,"high":3.367,"low":3.234,"close":3.279},{"date":"2011-11-24","open":3.264,"high":3.318,"low":3.204,"close":3.27},{"date":"2011-11-25","open":3.272,"high":3.274,"low":3.268,"close":3.268},{"date":"2011-11-28","open":3.31,"high":3.4025,"low":3.303,"close":3.3605},{"date":"2011-11-29","open":3.365,"high":3.4145,"low":3.3455,"close":3.3905},{"date":"2011-11-30","open":3.389,"high":3.635,"low":3.305,"close":3.5755},{"date":"2011-12-01","open":3.569,"high":3.5995,"low":3.5175,"close":3.534},{"date":"2011-12-02","open":3.541,"high":3.674,"low":3.5275,"close":3.5845},{"date":"2011-12-05","open":3.5855,"high":3.636,"low":3.5435,"close":3.6155},{"date":"2011-12-06","open":3.552,"high":3.607,"low":3.525,"close":3.5755},{"date":"2011-12-07","open":3.5835,"high":3.6145,"low":3.5215,"close":3.556},{"date":"2011-12-08","open":3.5585,"high":3.6045,"low":3.479,"close":3.5},{"date":"2011-12-09","open":3.4895,"high":3.595,"low":3.4755,"close":3.5575},{"date":"2011-12-12","open":3.567,"high":3.5715,"low":3.435,"close":3.464},{"date":"2011-12-13","open":3.453,"high":3.4945,"low":3.378,"close":3.4415},{"date":"2011-12-14","open":3.3865,"high":3.426,"low":3.2565,"close":3.2785},{"date":"2011-12-15","open":3.277,"high":3.33,"low":3.2325,"close":3.267},{"date":"2011-12-16","open":3.268,"high":3.3775,"low":3.268,"close":3.331},{"date":"2011-12-19","open":3.345,"high":3.3565,"low":3.2625,"close":3.3085},{"date":"2011-12-20","open":3.303,"high":3.39,"low":3.2855,"close":3.3695},{"date":"2011-12-21","open":3.38,"high":3.437,"low":3.349,"close":3.3945},{"date":"2011-12-22","open":3.3895,"high":3.43,"low":3.36,"close":3.4155},{"date":"2011-12-23","open":3.4185,"high":3.479,"low":3.4135,"close":3.4695},{"date":"2011-12-27","open":3.455,"high":3.456,"low":3.365,"close":3.409},{"date":"2011-12-28","open":3.409,"high":3.449,"low":3.3495,"close":3.3655},{"date":"2011-12-29","open":3.355,"high":3.4015,"low":3.325,"close":3.37},{"date":"2011-12-30","open":3.3875,"high":3.4585,"low":3.3775,"close":3.436},{"date":"2012-01-03","open":3.454,"high":3.539,"low":3.454,"close":3.5285},{"date":"2012-01-04","open":3.521,"high":3.5825,"low":3.42,"close":3.4345},{"date":"2012-01-05","open":3.434,"high":3.48,"low":3.3845,"close":3.4265},{"date":"2012-01-06","open":3.4115,"high":3.465,"low":3.3935,"close":3.435},{"date":"2012-01-09","open":3.4345,"high":3.442,"low":3.378,"close":3.416},{"date":"2012-01-10","open":3.424,"high":3.5175,"low":3.404,"close":3.513},{"date":"2012-01-11","open":3.5,"high":3.5565,"low":3.4705,"close":3.546},{"date":"2012-01-12","open":3.55,"high":3.671,"low":3.522,"close":3.649},{"date":"2012-01-13","open":3.64,"high":3.689,"low":3.579,"close":3.637},{"date":"2012-01-16","open":3.634,"high":3.759,"low":3.594,"close":3.7295},{"date":"2012-01-17","open":3.6295,"high":3.7485,"low":3.6295,"close":3.726},{"date":"2012-01-18","open":3.7235,"high":3.7725,"low":3.6955,"close":3.7525},{"date":"2012-01-19","open":3.7575,"high":3.8215,"low":3.757,"close":3.8005},{"date":"2012-01-20","open":3.812,"high":3.834,"low":3.731,"close":3.745},{"date":"2012-01-23","open":3.751,"high":3.8195,"low":3.722,"close":3.7985},{"date":"2012-01-24","open":3.815,"high":3.826,"low":3.7495,"close":3.8075},{"date":"2012-01-25","open":3.8225,"high":3.857,"low":3.76,"close":3.8295},{"date":"2012-01-26","open":3.8495,"high":3.9105,"low":3.8305,"close":3.9015},{"date":"2012-01-27","open":3.89,"high":3.939,"low":3.863,"close":3.889},{"date":"2012-01-30","open":3.894,"high":3.894,"low":3.797,"close":3.8265},{"date":"2012-01-31","open":3.8315,"high":3.876,"low":3.765,"close":3.79},{"date":"2012-02-01","open":3.791,"high":3.848,"low":3.763,"close":3.842},{"date":"2012-02-02","open":3.83,"high":3.851,"low":3.767,"close":3.781},{"date":"2012-02-03","open":3.7885,"high":3.9145,"low":3.7775,"close":3.9015},{"date":"2012-02-06","open":3.9015,"high":3.902,"low":3.828,"close":3.8645},{"date":"2012-02-07","open":3.8775,"high":3.881,"low":3.794,"close":3.876},{"date":"2012-02-08","open":3.8695,"high":3.935,"low":3.8535,"close":3.9095},{"date":"2012-02-09","open":3.908,"high":3.9895,"low":3.873,"close":3.9785},{"date":"2012-02-10","open":3.9735,"high":3.9785,"low":3.8425,"close":3.862},{"date":"2012-02-13","open":3.8755,"high":3.908,"low":3.816,"close":3.8395},{"date":"2012-02-14","open":3.8325,"high":3.859,"low":3.784,"close":3.8145},{"date":"2012-02-15","open":3.8325,"high":3.8725,"low":3.79,"close":3.8015},{"date":"2012-02-16","open":3.8055,"high":3.819,"low":3.7275,"close":3.791},{"date":"2012-02-17","open":3.81,"high":3.832,"low":3.6935,"close":3.708},{"date":"2012-02-20","open":3.755,"high":3.8445,"low":3.724,"close":3.8365},{"date":"2012-02-21","open":3.7515,"high":3.8335,"low":3.7515,"close":3.8335},{"date":"2012-02-22","open":3.8345,"high":3.8515,"low":3.794,"close":3.8335},{"date":"2012-02-23","open":3.833,"high":3.8395,"low":3.7735,"close":3.806},{"date":"2012-02-24","open":3.8155,"high":3.8825,"low":3.7825,"close":3.863},{"date":"2012-02-27","open":3.8645,"high":3.89,"low":3.8235,"close":3.8805},{"date":"2012-02-28","open":3.889,"high":3.9575,"low":3.867,"close":3.9215},{"date":"2012-02-29","open":3.9175,"high":3.9615,"low":3.805,"close":3.8795},{"date":"2012-03-01","open":3.8635,"high":3.9385,"low":3.8485,"close":3.9315},{"date":"2012-03-02","open":3.9315,"high":3.9495,"low":3.889,"close":3.903},{"date":"2012-03-05","open":3.9045,"high":3.9325,"low":3.8355,"close":3.8595},{"date":"2012-03-06","open":3.8635,"high":3.883,"low":3.7305,"close":3.7375},{"date":"2012-03-07","open":3.739,"high":3.786,"low":3.714,"close":3.767},{"date":"2012-03-08","open":3.771,"high":3.831,"low":3.765,"close":3.7915},{"date":"2012-03-09","open":3.7945,"high":3.8775,"low":3.788,"close":3.8585},{"date":"2012-03-12","open":3.855,"high":3.865,"low":3.817,"close":3.8375},{"date":"2012-03-13","open":3.843,"high":3.9185,"low":3.8415,"close":3.9025},{"date":"2012-03-14","open":3.912,"high":3.918,"low":3.8255,"close":3.848},{"date":"2012-03-15","open":3.8345,"high":3.903,"low":3.825,"close":3.8975},{"date":"2012-03-16","open":3.8965,"high":3.94,"low":3.8675,"close":3.878},{"date":"2012-03-19","open":3.8845,"high":3.9195,"low":3.855,"close":3.909},{"date":"2012-03-20","open":3.905,"high":3.91,"low":3.8135,"close":3.8305},{"date":"2012-03-21","open":3.839,"high":3.87,"low":3.8275,"close":3.8455},{"date":"2012-03-22","open":3.836,"high":3.857,"low":3.7525,"close":3.7655},{"date":"2012-03-23","open":3.773,"high":3.825,"low":3.7625,"close":3.8085},{"date":"2012-03-26","open":3.8055,"high":3.8995,"low":3.795,"close":3.8875},{"date":"2012-03-27","open":3.897,"high":3.904,"low":3.855,"close":3.88},{"date":"2012-03-28","open":3.8675,"high":3.87,"low":3.7825,"close":3.7925},{"date":"2012-03-29","open":3.801,"high":3.818,"low":3.762,"close":3.7965},{"date":"2012-03-30","open":3.806,"high":3.852,"low":3.8055,"close":3.825},{"date":"2012-04-02","open":3.85,"high":3.9325,"low":3.8285,"close":3.921},{"date":"2012-04-03","open":3.911,"high":3.958,"low":3.881,"close":3.919},{"date":"2012-04-04","open":3.889,"high":3.8935,"low":3.789,"close":3.7905},{"date":"2012-04-05","open":3.7915,"high":3.827,"low":3.7745,"close":3.7955},{"date":"2012-04-09","open":3.779,"high":3.7995,"low":3.705,"close":3.72},{"date":"2012-04-10","open":3.719,"high":3.7825,"low":3.645,"close":3.65},{"date":"2012-04-11","open":3.664,"high":3.673,"low":3.6305,"close":3.6395},{"date":"2012-04-12","open":3.6345,"high":3.731,"low":3.634,"close":3.7205},{"date":"2012-04-13","open":3.72,"high":3.7225,"low":3.6055,"close":3.627},{"date":"2012-04-16","open":3.627,"high":3.6395,"low":3.569,"close":3.628},{"date":"2012-04-17","open":3.628,"high":3.6545,"low":3.5845,"close":3.647},{"date":"2012-04-18","open":3.6435,"high":3.6745,"low":3.612,"close":3.631},{"date":"2012-04-19","open":3.6285,"high":3.655,"low":3.5975,"close":3.6275},{"date":"2012-04-20","open":3.6285,"high":3.7125,"low":3.6245,"close":3.698},{"date":"2012-04-23","open":3.687,"high":3.692,"low":3.6035,"close":3.626},{"date":"2012-04-24","open":3.6315,"high":3.688,"low":3.625,"close":3.6725},{"date":"2012-04-25","open":3.677,"high":3.715,"low":3.6605,"close":3.7},{"date":"2012-04-26","open":3.71,"high":3.785,"low":3.6885,"close":3.767},{"date":"2012-04-27","open":3.779,"high":3.8395,"low":3.7545,"close":3.825},{"date":"2012-04-30","open":3.8365,"high":3.8615,"low":3.7965,"close":3.8295},{"date":"2012-05-01","open":3.837,"high":3.8555,"low":3.812,"close":3.8435},{"date":"2012-05-02","open":3.8385,"high":3.8395,"low":3.7665,"close":3.787},{"date":"2012-05-03","open":3.785,"high":3.791,"low":3.727,"close":3.736},{"date":"2012-05-04","open":3.736,"high":3.755,"low":3.7025,"close":3.721},{"date":"2012-05-07","open":3.7075,"high":3.7785,"low":3.6665,"close":3.7735},{"date":"2012-05-08","open":3.7655,"high":3.7655,"low":3.6565,"close":3.6775},{"date":"2012-05-09","open":3.689,"high":3.6945,"low":3.61,"close":3.6595},{"date":"2012-05-10","open":3.662,"high":3.7135,"low":3.6435,"close":3.6905},{"date":"2012-05-11","open":3.6795,"high":3.6835,"low":3.6165,"close":3.648},{"date":"2012-05-14","open":3.648,"high":3.6745,"low":3.501,"close":3.554},{"date":"2012-05-15","open":3.5125,"high":3.5585,"low":3.486,"close":3.5175},{"date":"2012-05-16","open":3.505,"high":3.515,"low":3.449,"close":3.478},{"date":"2012-05-17","open":3.478,"high":3.5215,"low":3.453,"close":3.479},{"date":"2012-05-18","open":3.464,"high":3.516,"low":3.4315,"close":3.4685},{"date":"2012-05-21","open":3.45,"high":3.538,"low":3.436,"close":3.502},{"date":"2012-05-22","open":3.529,"high":3.5335,"low":3.452,"close":3.487},{"date":"2012-05-23","open":3.464,"high":3.4775,"low":3.3865,"close":3.396},{"date":"2012-05-24","open":3.4485,"high":3.4515,"low":3.4045,"close":3.4285},{"date":"2012-05-25","open":3.4325,"high":3.4675,"low":3.4175,"close":3.448},{"date":"2012-05-28","open":3.449,"high":3.5085,"low":3.4485,"close":3.462},{"date":"2012-05-29","open":3.4745,"high":3.4945,"low":3.462,"close":3.4635},{"date":"2012-05-30","open":3.4715,"high":3.472,"low":3.3725,"close":3.39},{"date":"2012-05-31","open":3.3855,"high":3.4055,"low":3.3415,"close":3.3655},{"date":"2012-06-01","open":3.3575,"high":3.3775,"low":3.3,"close":3.3135},{"date":"2012-06-04","open":3.3135,"high":3.353,"low":3.238,"close":3.307},{"date":"2012-06-05","open":3.3285,"high":3.3515,"low":3.278,"close":3.289},{"date":"2012-06-06","open":3.3015,"high":3.382,"low":3.295,"close":3.379},{"date":"2012-06-07","open":3.3735,"high":3.4305,"low":3.33,"close":3.3705},{"date":"2012-06-08","open":3.368,"high":3.3685,"low":3.2635,"close":3.285},{"date":"2012-06-11","open":3.3925,"high":3.4,"low":3.307,"close":3.343},{"date":"2012-06-12","open":3.306,"high":3.3585,"low":3.303,"close":3.3355},{"date":"2012-06-13","open":3.3455,"high":3.3695,"low":3.308,"close":3.3395},{"date":"2012-06-14","open":3.325,"high":3.374,"low":3.3185,"close":3.3545},{"date":"2012-06-15","open":3.3635,"high":3.4195,"low":3.3575,"close":3.3835},{"date":"2012-06-18","open":3.443,"high":3.4775,"low":3.3675,"close":3.3955},{"date":"2012-06-19","open":3.392,"high":3.4395,"low":3.373,"close":3.4335},{"date":"2012-06-20","open":3.424,"high":3.433,"low":3.3565,"close":3.3875},{"date":"2012-06-21","open":3.3855,"high":3.3855,"low":3.294,"close":3.298},{"date":"2012-06-22","open":3.295,"high":3.317,"low":3.2565,"close":3.306},{"date":"2012-06-25","open":3.307,"high":3.338,"low":3.2785,"close":3.316},{"date":"2012-06-26","open":3.323,"high":3.3355,"low":3.295,"close":3.313},{"date":"2012-06-27","open":3.3205,"high":3.355,"low":3.2965,"close":3.3495},{"date":"2012-06-28","open":3.3495,"high":3.3675,"low":3.316,"close":3.3315},{"date":"2012-06-29","open":3.343,"high":3.515,"low":3.33,"close":3.4965},{"date":"2012-07-02","open":3.495,"high":3.5025,"low":3.4525,"close":3.469},{"date":"2012-07-03","open":3.467,"high":3.5565,"low":3.463,"close":3.54},{"date":"2012-07-04","open":3.5385,"high":3.54,"low":3.4695,"close":3.493},{"date":"2012-07-05","open":3.53,"high":3.533,"low":3.468,"close":3.488},{"date":"2012-07-06","open":3.491,"high":3.505,"low":3.405,"close":3.4095},{"date":"2012-07-09","open":3.4125,"high":3.44,"low":3.3965,"close":3.4315},{"date":"2012-07-10","open":3.438,"high":3.44,"low":3.382,"close":3.398},{"date":"2012-07-11","open":3.3885,"high":3.4525,"low":3.3885,"close":3.4475},{"date":"2012-07-12","open":3.4305,"high":3.439,"low":3.3845,"close":3.415},{"date":"2012-07-13","open":3.4205,"high":3.5075,"low":3.4125,"close":3.504},{"date":"2012-07-16","open":3.504,"high":3.508,"low":3.4655,"close":3.485},{"date":"2012-07-17","open":3.4875,"high":3.5125,"low":3.4325,"close":3.4555},{"date":"2012-07-18","open":3.4685,"high":3.4835,"low":3.435,"close":3.474},{"date":"2012-07-19","open":3.474,"high":3.545,"low":3.4695,"close":3.5345},{"date":"2012-07-20","open":3.527,"high":3.5285,"low":3.418,"close":3.448},{"date":"2012-07-23","open":3.4375,"high":3.4445,"low":3.342,"close":3.38},{"date":"2012-07-24","open":3.38,"high":3.4015,"low":3.3385,"close":3.353},{"date":"2012-07-25","open":3.363,"high":3.404,"low":3.332,"close":3.3745},{"date":"2012-07-26","open":3.386,"high":3.438,"low":3.3535,"close":3.3935},{"date":"2012-07-27","open":3.391,"high":3.439,"low":3.379,"close":3.426},{"date":"2012-07-30","open":3.429,"high":3.4555,"low":3.4025,"close":3.416},{"date":"2012-07-31","open":3.422,"high":3.457,"low":3.411,"close":3.4175},{"date":"2012-08-01","open":3.4175,"high":3.4265,"low":3.3455,"close":3.375},{"date":"2012-08-02","open":3.3605,"high":3.384,"low":3.2885,"close":3.2905},{"date":"2012-08-03","open":3.3015,"high":3.374,"low":3.2985,"close":3.3675},{"date":"2012-08-06","open":3.365,"high":3.3925,"low":3.344,"close":3.389},{"date":"2012-08-07","open":3.378,"high":3.449,"low":3.37,"close":3.4405},{"date":"2012-08-08","open":3.429,"high":3.433,"low":3.403,"close":3.4215},{"date":"2012-08-09","open":3.4205,"high":3.443,"low":3.4035,"close":3.425},{"date":"2012-08-10","open":3.425,"high":3.425,"low":3.3605,"close":3.3925},{"date":"2012-08-13","open":3.4,"high":3.402,"low":3.342,"close":3.3535},{"date":"2012-08-14","open":3.3535,"high":3.38,"low":3.3365,"close":3.359},{"date":"2012-08-15","open":3.35,"high":3.3725,"low":3.334,"close":3.3495},{"date":"2012-08-16","open":3.3515,"high":3.387,"low":3.3415,"close":3.3825},{"date":"2012-08-17","open":3.3825,"high":3.4245,"low":3.375,"close":3.4195},{"date":"2012-08-20","open":3.4215,"high":3.4225,"low":3.3535,"close":3.371},{"date":"2012-08-21","open":3.375,"high":3.4665,"low":3.37,"close":3.453},{"date":"2012-08-22","open":3.437,"high":3.4865,"low":3.429,"close":3.4545},{"date":"2012-08-23","open":3.473,"high":3.512,"low":3.4625,"close":3.4925},{"date":"2012-08-24","open":3.479,"high":3.4945,"low":3.456,"close":3.4835},{"date":"2012-08-27","open":3.4775,"high":3.506,"low":3.463,"close":3.4765},{"date":"2012-08-28","open":3.4715,"high":3.472,"low":3.4425,"close":3.4625},{"date":"2012-08-29","open":3.461,"high":3.4665,"low":3.422,"close":3.4425},{"date":"2012-08-30","open":3.442,"high":3.495,"low":3.4325,"close":3.447},{"date":"2012-08-31","open":3.442,"high":3.468,"low":3.4075,"close":3.457},{"date":"2012-09-03","open":3.46,"high":3.5,"low":3.4325,"close":3.469},{"date":"2012-09-04","open":3.443,"high":3.491,"low":3.4295,"close":3.4685},{"date":"2012-09-05","open":3.475,"high":3.534,"low":3.4465,"close":3.529},{"date":"2012-09-06","open":3.5215,"high":3.539,"low":3.4925,"close":3.5165},{"date":"2012-09-07","open":3.509,"high":3.6525,"low":3.5045,"close":3.645},{"date":"2012-09-10","open":3.6445,"high":3.7,"low":3.633,"close":3.6885},{"date":"2012-09-11","open":3.6725,"high":3.7125,"low":3.6485,"close":3.697},{"date":"2012-09-12","open":3.6865,"high":3.7315,"low":3.662,"close":3.6925},{"date":"2012-09-13","open":3.689,"high":3.7495,"low":3.6585,"close":3.71},{"date":"2012-09-14","open":3.732,"high":3.838,"low":3.73,"close":3.8325},{"date":"2012-09-17","open":3.823,"high":3.83,"low":3.727,"close":3.792},{"date":"2012-09-18","open":3.7655,"high":3.7975,"low":3.7445,"close":3.787},{"date":"2012-09-19","open":3.79,"high":3.8395,"low":3.783,"close":3.814},{"date":"2012-09-20","open":3.798,"high":3.808,"low":3.7335,"close":3.759},{"date":"2012-09-21","open":3.777,"high":3.8095,"low":3.7705,"close":3.789},{"date":"2012-09-24","open":3.78,"high":3.78,"low":3.7155,"close":3.7315},{"date":"2012-09-25","open":3.739,"high":3.784,"low":3.7265,"close":3.7585},{"date":"2012-09-26","open":3.731,"high":3.7565,"low":3.6805,"close":3.71},{"date":"2012-09-27","open":3.7165,"high":3.774,"low":3.7,"close":3.744},{"date":"2012-09-28","open":3.7465,"high":3.777,"low":3.739,"close":3.758},{"date":"2012-10-01","open":3.7505,"high":3.798,"low":3.7215,"close":3.7855},{"date":"2012-10-02","open":3.776,"high":3.8225,"low":3.768,"close":3.801},{"date":"2012-10-03","open":3.7935,"high":3.7945,"low":3.761,"close":3.784},{"date":"2012-10-04","open":3.773,"high":3.813,"low":3.766,"close":3.786},{"date":"2012-10-05","open":3.7895,"high":3.81,"low":3.75,"close":3.778},{"date":"2012-10-08","open":3.77,"high":3.77,"low":3.702,"close":3.718},{"date":"2012-10-09","open":3.7255,"high":3.753,"low":3.707,"close":3.718},{"date":"2012-10-10","open":3.7245,"high":3.728,"low":3.6935,"close":3.718},{"date":"2012-10-11","open":3.7115,"high":3.7785,"low":3.692,"close":3.7515},{"date":"2012-10-12","open":3.745,"high":3.7565,"low":3.693,"close":3.703},{"date":"2012-10-15","open":3.703,"high":3.7105,"low":3.646,"close":3.7015},{"date":"2012-10-16","open":3.696,"high":3.7235,"low":3.686,"close":3.7},{"date":"2012-10-17","open":3.71,"high":3.755,"low":3.6885,"close":3.748},{"date":"2012-10-18","open":3.7435,"high":3.765,"low":3.721,"close":3.743},{"date":"2012-10-19","open":3.733,"high":3.7475,"low":3.627,"close":3.6375},{"date":"2012-10-22","open":3.6375,"high":3.6525,"low":3.6085,"close":3.622},{"date":"2012-10-23","open":3.6235,"high":3.641,"low":3.548,"close":3.5695},{"date":"2012-10-24","open":3.572,"high":3.5975,"low":3.5475,"close":3.568},{"date":"2012-10-25","open":3.5745,"high":3.5905,"low":3.538,"close":3.5505},{"date":"2012-10-26","open":3.5555,"high":3.5685,"low":3.523,"close":3.55},{"date":"2012-10-29","open":3.561,"high":3.5625,"low":3.482,"close":3.4945},{"date":"2012-10-30","open":3.509,"high":3.5325,"low":3.4915,"close":3.506},{"date":"2012-10-31","open":3.5085,"high":3.5595,"low":3.504,"close":3.5175},{"date":"2012-11-01","open":3.5135,"high":3.569,"low":3.512,"close":3.552},{"date":"2012-11-02","open":3.5515,"high":3.558,"low":3.4725,"close":3.4815},{"date":"2012-11-05","open":3.4775,"high":3.5025,"low":3.4485,"close":3.47},{"date":"2012-11-06","open":3.475,"high":3.522,"low":3.47,"close":3.506},{"date":"2012-11-07","open":3.516,"high":3.544,"low":3.43,"close":3.4415},{"date":"2012-11-08","open":3.455,"high":3.474,"low":3.4345,"close":3.4695},{"date":"2012-11-09","open":3.466,"high":3.492,"low":3.403,"close":3.4455},{"date":"2012-11-12","open":3.448,"high":3.4755,"low":3.4295,"close":3.468},{"date":"2012-11-13","open":3.4695,"high":3.4985,"low":3.4215,"close":3.471},{"date":"2012-11-14","open":3.471,"high":3.492,"low":3.4415,"close":3.4535},{"date":"2012-11-15","open":3.4535,"high":3.479,"low":3.441,"close":3.4625},{"date":"2012-11-16","open":3.4685,"high":3.474,"low":3.4225,"close":3.4515},{"date":"2012-11-19","open":3.452,"high":3.5405,"low":3.447,"close":3.5275},{"date":"2012-11-20","open":3.5245,"high":3.5345,"low":3.5035,"close":3.5165},{"date":"2012-11-21","open":3.528,"high":3.529,"low":3.4715,"close":3.496},{"date":"2012-11-22","open":3.5095,"high":3.5305,"low":3.4805,"close":3.528},{"date":"2012-11-23","open":3.5275,"high":3.5295,"low":3.5275,"close":3.5275},{"date":"2012-11-26","open":3.531,"high":3.5425,"low":3.5065,"close":3.5365},{"date":"2012-11-27","open":3.535,"high":3.553,"low":3.5175,"close":3.5365},{"date":"2012-11-28","open":3.5315,"high":3.5375,"low":3.481,"close":3.5245},{"date":"2012-11-29","open":3.5425,"high":3.622,"low":3.5375,"close":3.6055},{"date":"2012-11-30","open":3.6045,"high":3.6515,"low":3.592,"close":3.65},{"date":"2012-12-03","open":3.643,"high":3.6675,"low":3.6395,"close":3.6585},{"date":"2012-12-04","open":3.6535,"high":3.6785,"low":3.6335,"close":3.6555},{"date":"2012-12-05","open":3.662,"high":3.694,"low":3.651,"close":3.6865},{"date":"2012-12-06","open":3.6765,"high":3.689,"low":3.633,"close":3.6445},{"date":"2012-12-07","open":3.6485,"high":3.679,"low":3.6405,"close":3.663},{"date":"2012-12-10","open":3.6675,"high":3.719,"low":3.656,"close":3.706},{"date":"2012-12-11","open":3.7045,"high":3.7075,"low":3.6825,"close":3.6865},{"date":"2012-12-12","open":3.689,"high":3.721,"low":3.6745,"close":3.716},{"date":"2012-12-13","open":3.7085,"high":3.71,"low":3.653,"close":3.66},{"date":"2012-12-14","open":3.6705,"high":3.6945,"low":3.664,"close":3.683},{"date":"2012-12-17","open":3.6835,"high":3.693,"low":3.6475,"close":3.666},{"date":"2012-12-18","open":3.678,"high":3.6865,"low":3.64,"close":3.6535},{"date":"2012-12-19","open":3.652,"high":3.6615,"low":3.598,"close":3.6055},{"date":"2012-12-20","open":3.607,"high":3.6135,"low":3.523,"close":3.536},{"date":"2012-12-21","open":3.5385,"high":3.5795,"low":3.535,"close":3.567},{"date":"2012-12-24","open":3.5605,"high":3.579,"low":3.545,"close":3.546},{"date":"2012-12-26","open":3.569,"high":3.613,"low":3.56,"close":3.5975},{"date":"2012-12-27","open":3.5945,"high":3.612,"low":3.5895,"close":3.601},{"date":"2012-12-28","open":3.6025,"high":3.6225,"low":3.586,"close":3.5895},{"date":"2012-12-31","open":3.588,"high":3.655,"low":3.5815,"close":3.6525},{"date":"2013-01-02","open":3.651,"high":3.759,"low":3.644,"close":3.736},{"date":"2013-01-03","open":3.7315,"high":3.759,"low":3.69,"close":3.717},{"date":"2013-01-04","open":3.6935,"high":3.707,"low":3.671,"close":3.6935},{"date":"2013-01-07","open":3.7035,"high":3.7135,"low":3.6525,"close":3.678},{"date":"2013-01-08","open":3.684,"high":3.6915,"low":3.66,"close":3.672},{"date":"2013-01-09","open":3.6795,"high":3.7075,"low":3.6645,"close":3.6705},{"date":"2013-01-10","open":3.671,"high":3.718,"low":3.666,"close":3.709},{"date":"2013-01-11","open":3.7135,"high":3.718,"low":3.652,"close":3.654},{"date":"2013-01-14","open":3.6595,"high":3.689,"low":3.633,"close":3.634},{"date":"2013-01-15","open":3.6445,"high":3.651,"low":3.606,"close":3.6375},{"date":"2013-01-16","open":3.6395,"high":3.6455,"low":3.5995,"close":3.6065},{"date":"2013-01-17","open":3.617,"high":3.667,"low":3.601,"close":3.662},{"date":"2013-01-18","open":3.6585,"high":3.6975,"low":3.655,"close":3.679},{"date":"2013-01-21","open":3.684,"high":3.7075,"low":3.662,"close":3.705},{"date":"2013-01-22","open":3.654,"high":3.691,"low":3.654,"close":3.691},{"date":"2013-01-23","open":3.705,"high":3.7115,"low":3.6765,"close":3.6845},{"date":"2013-01-24","open":3.6725,"high":3.6965,"low":3.661,"close":3.6765},{"date":"2013-01-25","open":3.6725,"high":3.6995,"low":3.6405,"close":3.652},{"date":"2013-01-28","open":3.656,"high":3.677,"low":3.6445,"close":3.6615},{"date":"2013-01-29","open":3.6585,"high":3.694,"low":3.6525,"close":3.6915},{"date":"2013-01-30","open":3.69,"high":3.756,"low":3.6835,"close":3.75},{"date":"2013-01-31","open":3.7475,"high":3.7725,"low":3.717,"close":3.732},{"date":"2013-02-01","open":3.7375,"high":3.786,"low":3.72,"close":3.7845},{"date":"2013-02-04","open":3.7845,"high":3.7925,"low":3.762,"close":3.7685},{"date":"2013-02-05","open":3.768,"high":3.782,"low":3.757,"close":3.77},{"date":"2013-02-06","open":3.774,"high":3.783,"low":3.731,"close":3.7405},{"date":"2013-02-07","open":3.75,"high":3.7575,"low":3.721,"close":3.727},{"date":"2013-02-08","open":3.7305,"high":3.7745,"low":3.7265,"close":3.7595},{"date":"2013-02-11","open":3.7625,"high":3.769,"low":3.708,"close":3.7225},{"date":"2013-02-12","open":3.7265,"high":3.7485,"low":3.7095,"close":3.744},{"date":"2013-02-13","open":3.747,"high":3.762,"low":3.726,"close":3.7425},{"date":"2013-02-14","open":3.741,"high":3.7515,"low":3.7275,"close":3.7375},{"date":"2013-02-15","open":3.742,"high":3.753,"low":3.719,"close":3.737},{"date":"2013-02-18","open":3.744,"high":3.7465,"low":3.6445,"close":3.6495},{"date":"2013-02-19","open":3.705,"high":3.705,"low":3.6445,"close":3.6445},{"date":"2013-02-20","open":3.657,"high":3.67,"low":3.5925,"close":3.608},{"date":"2013-02-21","open":3.599,"high":3.608,"low":3.537,"close":3.553},{"date":"2013-02-22","open":3.564,"high":3.589,"low":3.525,"close":3.533},{"date":"2013-02-25","open":3.5425,"high":3.572,"low":3.5195,"close":3.543},{"date":"2013-02-26","open":3.526,"high":3.5775,"low":3.5155,"close":3.5665},{"date":"2013-02-27","open":3.5895,"high":3.595,"low":3.564,"close":3.567},{"date":"2013-02-28","open":3.578,"high":3.602,"low":3.5445,"close":3.5475},{"date":"2013-03-01","open":3.553,"high":3.558,"low":3.4725,"close":3.501},{"date":"2013-03-04","open":3.502,"high":3.5265,"low":3.4825,"close":3.5015},{"date":"2013-03-05","open":3.52,"high":3.5445,"low":3.5145,"close":3.515},{"date":"2013-03-06","open":3.5215,"high":3.5415,"low":3.487,"close":3.493},{"date":"2013-03-07","open":3.505,"high":3.5345,"low":3.4925,"close":3.5205},{"date":"2013-03-08","open":3.518,"high":3.534,"low":3.499,"close":3.509},{"date":"2013-03-11","open":3.508,"high":3.5225,"low":3.475,"close":3.517},{"date":"2013-03-12","open":3.52,"high":3.576,"low":3.5,"close":3.5545},{"date":"2013-03-13","open":3.549,"high":3.567,"low":3.5215,"close":3.525},{"date":"2013-03-14","open":3.5295,"high":3.5495,"low":3.5115,"close":3.5365},{"date":"2013-03-15","open":3.5345,"high":3.56,"low":3.515,"close":3.5205},{"date":"2013-03-18","open":3.509,"high":3.51,"low":3.41,"close":3.428},{"date":"2013-03-19","open":3.4135,"high":3.441,"low":3.388,"close":3.4055},{"date":"2013-03-20","open":3.392,"high":3.4535,"low":3.3905,"close":3.4465},{"date":"2013-03-21","open":3.438,"high":3.495,"low":3.421,"close":3.435},{"date":"2013-03-22","open":3.443,"high":3.477,"low":3.432,"close":3.466},{"date":"2013-03-25","open":3.4655,"high":3.4865,"low":3.4385,"close":3.445},{"date":"2013-03-26","open":3.452,"high":3.4765,"low":3.4385,"close":3.4425},{"date":"2013-03-27","open":3.452,"high":3.46,"low":3.4245,"close":3.4435},{"date":"2013-03-28","open":3.4565,"high":3.462,"low":3.3965,"close":3.402},{"date":"2013-04-01","open":3.4,"high":3.403,"low":3.34,"close":3.3745},{"date":"2013-04-02","open":3.369,"high":3.3855,"low":3.3585,"close":3.3785},{"date":"2013-04-03","open":3.373,"high":3.386,"low":3.32,"close":3.333},{"date":"2013-04-04","open":3.3265,"high":3.3725,"low":3.306,"close":3.3515},{"date":"2013-04-05","open":3.3515,"high":3.37,"low":3.33,"close":3.344},{"date":"2013-04-08","open":3.3415,"high":3.394,"low":3.339,"close":3.371},{"date":"2013-04-09","open":3.3735,"high":3.4525,"low":3.3735,"close":3.4415},{"date":"2013-04-10","open":3.432,"high":3.4435,"low":3.402,"close":3.418},{"date":"2013-04-11","open":3.4175,"high":3.442,"low":3.3885,"close":3.4335},{"date":"2013-04-12","open":3.4325,"high":3.433,"low":3.327,"close":3.35},{"date":"2013-04-15","open":3.343,"high":3.354,"low":3.1935,"close":3.273},{"date":"2013-04-16","open":3.273,"high":3.3085,"low":3.223,"close":3.3055},{"date":"2013-04-17","open":3.306,"high":3.3155,"low":3.1735,"close":3.1875},{"date":"2013-04-18","open":3.1765,"high":3.2115,"low":3.06,"close":3.2045},{"date":"2013-04-19","open":3.205,"high":3.205,"low":3.11,"close":3.1485},{"date":"2013-04-22","open":3.1465,"high":3.165,"low":3.082,"close":3.131},{"date":"2013-04-23","open":3.128,"high":3.132,"low":3.057,"close":3.093},{"date":"2013-04-24","open":3.0845,"high":3.189,"low":3.0775,"close":3.157},{"date":"2013-04-25","open":3.1645,"high":3.259,"low":3.1525,"close":3.237},{"date":"2013-04-26","open":3.2465,"high":3.282,"low":3.175,"close":3.1845},{"date":"2013-04-29","open":3.178,"high":3.242,"low":3.1555,"close":3.2265},{"date":"2013-04-30","open":3.2235,"high":3.2475,"low":3.172,"close":3.1875},{"date":"2013-05-01","open":3.1895,"high":3.196,"low":3.0425,"close":3.08},{"date":"2013-05-02","open":3.066,"high":3.1375,"low":3.066,"close":3.1045},{"date":"2013-05-03","open":3.1095,"high":3.317,"low":3.106,"close":3.3145},{"date":"2013-05-06","open":3.3005,"high":3.33,"low":3.28,"close":3.3105},{"date":"2013-05-07","open":3.297,"high":3.3475,"low":3.263,"close":3.3025},{"date":"2013-05-08","open":3.3045,"high":3.399,"low":3.291,"close":3.3705},{"date":"2013-05-09","open":3.366,"high":3.3785,"low":3.315,"close":3.3405},{"date":"2013-05-10","open":3.335,"high":3.3855,"low":3.304,"close":3.353},{"date":"2013-05-13","open":3.375,"high":3.3805,"low":3.3375,"close":3.3595},{"date":"2013-05-14","open":3.353,"high":3.379,"low":3.275,"close":3.288},{"date":"2013-05-15","open":3.293,"high":3.3115,"low":3.224,"close":3.265},{"date":"2013-05-16","open":3.278,"high":3.313,"low":3.2315,"close":3.2945},{"date":"2013-05-17","open":3.2865,"high":3.3455,"low":3.2805,"close":3.323},{"date":"2013-05-20","open":3.3175,"high":3.3725,"low":3.271,"close":3.36},{"date":"2013-05-21","open":3.3575,"high":3.3815,"low":3.3225,"close":3.3435},{"date":"2013-05-22","open":3.3365,"high":3.418,"low":3.336,"close":3.3805},{"date":"2013-05-23","open":3.3705,"high":3.3705,"low":3.267,"close":3.304},{"date":"2013-05-24","open":3.3235,"high":3.3295,"low":3.2815,"close":3.2955},{"date":"2013-05-27","open":3.2925,"high":3.3455,"low":3.2675,"close":3.315},{"date":"2013-05-28","open":3.3,"high":3.331,"low":3.297,"close":3.3115},{"date":"2013-05-29","open":3.31,"high":3.324,"low":3.272,"close":3.297},{"date":"2013-05-30","open":3.2985,"high":3.3285,"low":3.257,"close":3.3155},{"date":"2013-05-31","open":3.3155,"high":3.3305,"low":3.2655,"close":3.2925},{"date":"2013-06-03","open":3.281,"high":3.3475,"low":3.281,"close":3.3305},{"date":"2013-06-04","open":3.3335,"high":3.3775,"low":3.322,"close":3.369},{"date":"2013-06-05","open":3.366,"high":3.398,"low":3.349,"close":3.3715},{"date":"2013-06-06","open":3.3675,"high":3.371,"low":3.3035,"close":3.319},{"date":"2013-06-07","open":3.327,"high":3.343,"low":3.251,"close":3.2685},{"date":"2013-06-10","open":3.251,"high":3.2515,"low":3.202,"close":3.241},{"date":"2013-06-11","open":3.2375,"high":3.285,"low":3.173,"close":3.195},{"date":"2013-06-12","open":3.1925,"high":3.2315,"low":3.163,"close":3.2255},{"date":"2013-06-13","open":3.2205,"high":3.2435,"low":3.1605,"close":3.185},{"date":"2013-06-14","open":3.214,"high":3.224,"low":3.188,"close":3.2015},{"date":"2013-06-17","open":3.202,"high":3.238,"low":3.1815,"close":3.1975},{"date":"2013-06-18","open":3.1985,"high":3.22,"low":3.1385,"close":3.155},{"date":"2013-06-19","open":3.1525,"high":3.174,"low":3.1225,"close":3.141},{"date":"2013-06-20","open":3.1345,"high":3.138,"low":3.0365,"close":3.062},{"date":"2013-06-21","open":3.045,"high":3.105,"low":3.019,"close":3.0955},{"date":"2013-06-24","open":3.095,"high":3.095,"low":2.9875,"close":3.0245},{"date":"2013-06-25","open":3.0335,"high":3.088,"low":2.9835,"close":3.0725},{"date":"2013-06-26","open":3.0675,"high":3.091,"low":3.017,"close":3.041},{"date":"2013-06-27","open":3.05,"high":3.0775,"low":3.035,"close":3.0595},{"date":"2013-06-28","open":3.056,"high":3.089,"low":3.0155,"close":3.0575},{"date":"2013-07-01","open":3.045,"high":3.1745,"low":3.033,"close":3.157},{"date":"2013-07-02","open":3.153,"high":3.166,"low":3.127,"close":3.143},{"date":"2013-07-03","open":3.137,"high":3.179,"low":3.133,"close":3.1745},{"date":"2013-07-04","open":3.169,"high":3.1785,"low":3.0485,"close":3.065},{"date":"2013-07-05","open":3.175,"high":3.175,"low":3.0655,"close":3.08},{"date":"2013-07-08","open":3.0775,"high":3.11,"low":3.058,"close":3.0995},{"date":"2013-07-09","open":3.1015,"high":3.116,"low":3.025,"close":3.0645},{"date":"2013-07-10","open":3.065,"high":3.0995,"low":3.031,"close":3.091},{"date":"2013-07-11","open":3.0965,"high":3.201,"low":3.09,"close":3.1775},{"date":"2013-07-12","open":3.1775,"high":3.1935,"low":3.136,"close":3.155},{"date":"2013-07-15","open":3.16,"high":3.169,"low":3.1245,"close":3.1445},{"date":"2013-07-16","open":3.1485,"high":3.1915,"low":3.133,"close":3.1865},{"date":"2013-07-17","open":3.1745,"high":3.198,"low":3.1125,"close":3.1285},{"date":"2013-07-18","open":3.133,"high":3.1395,"low":3.1065,"close":3.1315},{"date":"2013-07-19","open":3.1295,"high":3.1625,"low":3.1125,"close":3.14},{"date":"2013-07-22","open":3.1455,"high":3.215,"low":3.144,"close":3.185},{"date":"2013-07-23","open":3.176,"high":3.218,"low":3.1635,"close":3.198},{"date":"2013-07-24","open":3.21,"high":3.234,"low":3.165,"close":3.179},{"date":"2013-07-25","open":3.183,"high":3.1955,"low":3.15,"close":3.1855},{"date":"2013-07-26","open":3.1905,"high":3.194,"low":3.0945,"close":3.1055},{"date":"2013-07-29","open":3.105,"high":3.1175,"low":3.086,"close":3.1075},{"date":"2013-07-30","open":3.1085,"high":3.1095,"low":3.0365,"close":3.042},{"date":"2013-07-31","open":3.041,"high":3.129,"low":3.0375,"close":3.1185},{"date":"2013-08-01","open":3.1185,"high":3.1875,"low":3.102,"close":3.166},{"date":"2013-08-02","open":3.158,"high":3.206,"low":3.132,"close":3.1725},{"date":"2013-08-05","open":3.1745,"high":3.189,"low":3.148,"close":3.168},{"date":"2013-08-06","open":3.1675,"high":3.209,"low":3.1475,"close":3.173},{"date":"2013-08-07","open":3.173,"high":3.189,"low":3.1285,"close":3.173},{"date":"2013-08-08","open":3.1855,"high":3.2795,"low":3.1745,"close":3.2705},{"date":"2013-08-09","open":3.2635,"high":3.3175,"low":3.242,"close":3.3065},{"date":"2013-08-12","open":3.305,"high":3.329,"low":3.284,"close":3.303},{"date":"2013-08-13","open":3.312,"high":3.343,"low":3.2925,"close":3.317},{"date":"2013-08-14","open":3.315,"high":3.3495,"low":3.295,"close":3.34},{"date":"2013-08-15","open":3.3415,"high":3.3635,"low":3.287,"close":3.3375},{"date":"2013-08-16","open":3.358,"high":3.38,"low":3.339,"close":3.363},{"date":"2013-08-19","open":3.365,"high":3.373,"low":3.3215,"close":3.332},{"date":"2013-08-20","open":3.333,"high":3.3425,"low":3.303,"close":3.338},{"date":"2013-08-21","open":3.3295,"high":3.3335,"low":3.287,"close":3.3065},{"date":"2013-08-22","open":3.314,"high":3.3685,"low":3.296,"close":3.33},{"date":"2013-08-23","open":3.336,"high":3.36,"low":3.315,"close":3.3485},{"date":"2013-08-26","open":3.347,"high":3.3885,"low":3.2935,"close":3.3195},{"date":"2013-08-27","open":3.32,"high":3.3725,"low":3.308,"close":3.3285},{"date":"2013-08-28","open":3.322,"high":3.346,"low":3.2965,"close":3.3015},{"date":"2013-08-29","open":3.314,"high":3.3245,"low":3.2535,"close":3.2605},{"date":"2013-08-30","open":3.233,"high":3.233,"low":3.233,"close":3.233},{"date":"2013-09-02","open":3.2505,"high":3.3275,"low":3.245,"close":3.3045},{"date":"2013-09-03","open":3.25,"high":3.319,"low":3.2385,"close":3.2965},{"date":"2013-09-04","open":3.3085,"high":3.3095,"low":3.228,"close":3.241},{"date":"2013-09-05","open":3.248,"high":3.261,"low":3.22,"close":3.244},{"date":"2013-09-06","open":3.2455,"high":3.289,"low":3.24,"close":3.2615},{"date":"2013-09-09","open":3.2675,"high":3.299,"low":3.259,"close":3.278},{"date":"2013-09-10","open":3.2805,"high":3.2965,"low":3.253,"close":3.2625},{"date":"2013-09-11","open":3.2655,"high":3.283,"low":3.2555,"close":3.257},{"date":"2013-09-12","open":3.2735,"high":3.2755,"low":3.1915,"close":3.21},{"date":"2013-09-13","open":3.2,"high":3.227,"low":3.1905,"close":3.2035},{"date":"2013-09-16","open":3.2365,"high":3.2815,"low":3.198,"close":3.222},{"date":"2013-09-17","open":3.2155,"high":3.24,"low":3.1985,"close":3.223},{"date":"2013-09-18","open":3.2245,"high":3.3345,"low":3.206,"close":3.2785},{"date":"2013-09-19","open":3.3155,"high":3.3565,"low":3.311,"close":3.347},{"date":"2013-09-20","open":3.3495,"high":3.3595,"low":3.3025,"close":3.3205},{"date":"2013-09-23","open":3.309,"high":3.312,"low":3.2645,"close":3.2985},{"date":"2013-09-24","open":3.2955,"high":3.2975,"low":3.2355,"close":3.2565},{"date":"2013-09-25","open":3.2635,"high":3.278,"low":3.253,"close":3.272},{"date":"2013-09-26","open":3.2705,"high":3.324,"low":3.261,"close":3.307},{"date":"2013-09-27","open":3.3,"high":3.331,"low":3.2915,"close":3.3295},{"date":"2013-09-30","open":3.31,"high":3.3395,"low":3.294,"close":3.323},{"date":"2013-10-01","open":3.3245,"high":3.3375,"low":3.249,"close":3.274},{"date":"2013-10-02","open":3.2815,"high":3.3195,"low":3.248,"close":3.316},{"date":"2013-10-03","open":3.309,"high":3.325,"low":3.2615,"close":3.2685},{"date":"2013-10-04","open":3.2795,"high":3.317,"low":3.258,"close":3.301},{"date":"2013-10-07","open":3.2985,"high":3.313,"low":3.264,"close":3.2965},{"date":"2013-10-08","open":3.2995,"high":3.3215,"low":3.2825,"close":3.2925},{"date":"2013-10-09","open":3.2895,"high":3.2985,"low":3.22,"close":3.231},{"date":"2013-10-10","open":3.228,"high":3.2525,"low":3.215,"close":3.2485},{"date":"2013-10-11","open":3.2435,"high":3.2735,"low":3.225,"close":3.269},{"date":"2013-10-14","open":3.268,"high":3.3175,"low":3.2445,"close":3.303},{"date":"2013-10-15","open":3.2955,"high":3.31,"low":3.281,"close":3.3075},{"date":"2013-10-16","open":3.302,"high":3.329,"low":3.2635,"close":3.308},{"date":"2013-10-17","open":3.309,"high":3.325,"low":3.271,"close":3.297},{"date":"2013-10-18","open":3.301,"high":3.3205,"low":3.287,"close":3.299},{"date":"2013-10-21","open":3.2945,"high":3.3115,"low":3.282,"close":3.3035},{"date":"2013-10-22","open":3.302,"high":3.355,"low":3.296,"close":3.3355},{"date":"2013-10-23","open":3.3335,"high":3.3345,"low":3.26,"close":3.2675},{"date":"2013-10-24","open":3.267,"high":3.281,"low":3.2455,"close":3.2635},{"date":"2013-10-25","open":3.2675,"high":3.273,"low":3.234,"close":3.269},{"date":"2013-10-28","open":3.276,"high":3.2855,"low":3.257,"close":3.269},{"date":"2013-10-29","open":3.263,"high":3.296,"low":3.246,"close":3.278},{"date":"2013-10-30","open":3.2775,"high":3.328,"low":3.273,"close":3.3255},{"date":"2013-10-31","open":3.3115,"high":3.3195,"low":3.2915,"close":3.3005},{"date":"2013-11-01","open":3.3005,"high":3.326,"low":3.2905,"close":3.2985},{"date":"2013-11-04","open":3.2985,"high":3.3085,"low":3.2475,"close":3.253},{"date":"2013-11-05","open":3.2635,"high":3.2765,"low":3.243,"close":3.2585},{"date":"2013-11-06","open":3.2625,"high":3.278,"low":3.222,"close":3.237},{"date":"2013-11-07","open":3.2445,"high":3.2575,"low":3.2255,"close":3.2485},{"date":"2013-11-08","open":3.2405,"high":3.266,"low":3.2235,"close":3.254},{"date":"2013-11-11","open":3.2625,"high":3.276,"low":3.2435,"close":3.2595},{"date":"2013-11-12","open":3.254,"high":3.258,"low":3.211,"close":3.234},{"date":"2013-11-13","open":3.22,"high":3.2225,"low":3.1525,"close":3.1595},{"date":"2013-11-14","open":3.1635,"high":3.1835,"low":3.142,"close":3.1605},{"date":"2013-11-15","open":3.1615,"high":3.1845,"low":3.144,"close":3.171},{"date":"2013-11-18","open":3.168,"high":3.178,"low":3.147,"close":3.1495},{"date":"2013-11-19","open":3.1505,"high":3.173,"low":3.124,"close":3.1575},{"date":"2013-11-20","open":3.155,"high":3.1805,"low":3.144,"close":3.1595},{"date":"2013-11-21","open":3.1445,"high":3.1995,"low":3.141,"close":3.1915},{"date":"2013-11-22","open":3.188,"high":3.2205,"low":3.1805,"close":3.214},{"date":"2013-11-25","open":3.214,"high":3.263,"low":3.2015,"close":3.225},{"date":"2013-11-26","open":3.23,"high":3.236,"low":3.2015,"close":3.214},{"date":"2013-11-27","open":3.207,"high":3.2335,"low":3.18,"close":3.1905},{"date":"2013-11-28","open":3.198,"high":3.2255,"low":3.185,"close":3.205},{"date":"2013-11-29","open":3.2135,"high":3.2545,"low":3.2035,"close":3.2305},{"date":"2013-12-02","open":3.2045,"high":3.215,"low":3.1685,"close":3.1825},{"date":"2013-12-03","open":3.175,"high":3.1825,"low":3.158,"close":3.1675},{"date":"2013-12-04","open":3.1615,"high":3.252,"low":3.1605,"close":3.249},{"date":"2013-12-05","open":3.2305,"high":3.2405,"low":3.2135,"close":3.2295},{"date":"2013-12-06","open":3.2205,"high":3.26,"low":3.2175,"close":3.2485},{"date":"2013-12-09","open":3.246,"high":3.2595,"low":3.231,"close":3.258},{"date":"2013-12-10","open":3.2535,"high":3.279,"low":3.247,"close":3.2665},{"date":"2013-12-11","open":3.2675,"high":3.2955,"low":3.2565,"close":3.295},{"date":"2013-12-12","open":3.287,"high":3.3105,"low":3.282,"close":3.2955},{"date":"2013-12-13","open":3.292,"high":3.3195,"low":3.279,"close":3.312},{"date":"2013-12-16","open":3.307,"high":3.332,"low":3.3005,"close":3.3295},{"date":"2013-12-17","open":3.323,"high":3.3355,"low":3.3115,"close":3.3215},{"date":"2013-12-18","open":3.3165,"high":3.33,"low":3.2985,"close":3.319},{"date":"2013-12-19","open":3.322,"high":3.3235,"low":3.275,"close":3.2955},{"date":"2013-12-20","open":3.2995,"high":3.3175,"low":3.291,"close":3.308},{"date":"2013-12-23","open":3.3055,"high":3.315,"low":3.299,"close":3.3075},{"date":"2013-12-24","open":3.3085,"high":3.42,"low":3.3045,"close":3.374},{"date":"2013-12-26","open":3.381,"high":3.401,"low":3.368,"close":3.3985},{"date":"2013-12-27","open":3.39,"high":3.399,"low":3.37,"close":3.385},{"date":"2013-12-30","open":3.383,"high":3.3925,"low":3.3715,"close":3.3825},{"date":"2013-12-31","open":3.3785,"high":3.408,"low":3.3665,"close":3.3965},{"date":"2014-01-02","open":3.3985,"high":3.4245,"low":3.376,"close":3.3815},{"date":"2014-01-03","open":3.385,"high":3.3875,"low":3.3455,"close":3.355},{"date":"2014-01-06","open":3.3505,"high":3.3645,"low":3.3305,"close":3.3595},{"date":"2014-01-07","open":3.3595,"high":3.366,"low":3.342,"close":3.3595},{"date":"2014-01-08","open":3.3565,"high":3.377,"low":3.335,"close":3.3425},{"date":"2014-01-09","open":3.3425,"high":3.3565,"low":3.2885,"close":3.299},{"date":"2014-01-10","open":3.295,"high":3.3465,"low":3.2895,"close":3.3415},{"date":"2014-01-13","open":3.345,"high":3.3735,"low":3.3145,"close":3.3465},{"date":"2014-01-14","open":3.3425,"high":3.3505,"low":3.3205,"close":3.336},{"date":"2014-01-15","open":3.3325,"high":3.3635,"low":3.308,"close":3.358},{"date":"2014-01-16","open":3.352,"high":3.3695,"low":3.3285,"close":3.3425},{"date":"2014-01-17","open":3.337,"high":3.364,"low":3.3265,"close":3.3445},{"date":"2014-01-20","open":3.3415,"high":3.358,"low":3.315,"close":3.351},{"date":"2014-01-21","open":3.37,"high":3.3915,"low":3.35,"close":3.3915},{"date":"2014-01-22","open":3.346,"high":3.355,"low":3.323,"close":3.337},{"date":"2014-01-23","open":3.326,"high":3.3385,"low":3.2765,"close":3.2855},{"date":"2014-01-24","open":3.2785,"high":3.2995,"low":3.2605,"close":3.2715},{"date":"2014-01-27","open":3.261,"high":3.2875,"low":3.2535,"close":3.259},{"date":"2014-01-28","open":3.2565,"high":3.2735,"low":3.246,"close":3.253},{"date":"2014-01-29","open":3.2515,"high":3.269,"low":3.237,"close":3.2405},{"date":"2014-01-30","open":3.2445,"high":3.2585,"low":3.2115,"close":3.2265},{"date":"2014-01-31","open":3.2235,"high":3.2305,"low":3.1905,"close":3.197},{"date":"2014-02-03","open":3.1935,"high":3.2025,"low":3.175,"close":3.1835},{"date":"2014-02-04","open":3.182,"high":3.2065,"low":3.1775,"close":3.192},{"date":"2014-02-05","open":3.194,"high":3.216,"low":3.185,"close":3.1885},{"date":"2014-02-06","open":3.192,"high":3.245,"low":3.191,"close":3.229},{"date":"2014-02-07","open":3.2245,"high":3.248,"low":3.2225,"close":3.236},{"date":"2014-02-10","open":3.241,"high":3.253,"low":3.2145,"close":3.2245},{"date":"2014-02-11","open":3.2195,"high":3.233,"low":3.2025,"close":3.215},{"date":"2014-02-12","open":3.227,"high":3.2635,"low":3.2215,"close":3.256},{"date":"2014-02-13","open":3.2525,"high":3.256,"low":3.219,"close":3.25},{"date":"2014-02-14","open":3.2515,"high":3.27,"low":3.2445,"close":3.2645},{"date":"2014-02-17","open":3.2575,"high":3.32,"low":3.253,"close":3.2855},{"date":"2014-02-18","open":3.36,"high":3.36,"low":3.329,"close":3.3405},{"date":"2014-02-19","open":3.2825,"high":3.302,"low":3.2735,"close":3.2855},{"date":"2014-02-20","open":3.2735,"high":3.2885,"low":3.252,"close":3.279},{"date":"2014-02-21","open":3.28,"high":3.2945,"low":3.27,"close":3.291},{"date":"2014-02-24","open":3.2875,"high":3.289,"low":3.226,"close":3.27},{"date":"2014-02-25","open":3.261,"high":3.2855,"low":3.2345,"close":3.2585},{"date":"2014-02-26","open":3.2505,"high":3.2755,"low":3.221,"close":3.2445},{"date":"2014-02-27","open":3.1965,"high":3.2135,"low":3.1835,"close":3.201},{"date":"2014-02-28","open":3.2045,"high":3.212,"low":3.178,"close":3.1875},{"date":"2014-03-03","open":3.1895,"high":3.1975,"low":3.1565,"close":3.172},{"date":"2014-03-04","open":3.1725,"high":3.222,"low":3.166,"close":3.2145},{"date":"2014-03-05","open":3.211,"high":3.2355,"low":3.201,"close":3.2025},{"date":"2014-03-06","open":3.2015,"high":3.219,"low":3.194,"close":3.218},{"date":"2014-03-07","open":3.217,"high":3.22,"low":3.077,"close":3.0825},{"date":"2014-03-10","open":3.0775,"high":3.0775,"low":2.9955,"close":3.0315},{"date":"2014-03-11","open":3.042,"high":3.057,"low":2.942,"close":2.952},{"date":"2014-03-12","open":2.95,"high":2.9815,"low":2.908,"close":2.962},{"date":"2014-03-13","open":2.956,"high":2.977,"low":2.9145,"close":2.923},{"date":"2014-03-14","open":2.916,"high":2.9625,"low":2.912,"close":2.9505},{"date":"2014-03-17","open":2.9445,"high":2.986,"low":2.9215,"close":2.952},{"date":"2014-03-18","open":2.95,"high":2.9925,"low":2.939,"close":2.9515},{"date":"2014-03-19","open":2.951,"high":2.998,"low":2.877,"close":2.987},{"date":"2014-03-20","open":2.9795,"high":2.996,"low":2.9135,"close":2.9285},{"date":"2014-03-21","open":2.9315,"high":2.98,"low":2.917,"close":2.9505},{"date":"2014-03-24","open":2.947,"high":2.969,"low":2.921,"close":2.9455},{"date":"2014-03-25","open":2.9435,"high":3.019,"low":2.9395,"close":3.0055},{"date":"2014-03-26","open":2.9935,"high":3.013,"low":2.9595,"close":2.9655},{"date":"2014-03-27","open":2.964,"high":3.002,"low":2.9625,"close":2.993},{"date":"2014-03-28","open":2.994,"high":3.048,"low":2.9905,"close":3.0415},{"date":"2014-03-31","open":3.047,"high":3.05,"low":3.02,"close":3.0255},{"date":"2014-04-01","open":3.0285,"high":3.043,"low":3.017,"close":3.0345},{"date":"2014-04-02","open":3.037,"high":3.074,"low":3.0345,"close":3.0455},{"date":"2014-04-03","open":3.0375,"high":3.039,"low":3.008,"close":3.027},{"date":"2014-04-04","open":3.032,"high":3.061,"low":3.0125,"close":3.0225},{"date":"2014-04-07","open":3.0255,"high":3.055,"low":2.9765,"close":3.0395},{"date":"2014-04-08","open":3.0415,"high":3.0625,"low":3.0265,"close":3.051},{"date":"2014-04-09","open":3.054,"high":3.0575,"low":3.007,"close":3.037},{"date":"2014-04-10","open":3.042,"high":3.05,"low":3.0215,"close":3.045},{"date":"2014-04-11","open":3.0385,"high":3.08,"low":3.026,"close":3.0415},{"date":"2014-04-14","open":3.041,"high":3.0615,"low":3.03,"close":3.0475},{"date":"2014-04-15","open":3.0315,"high":3.047,"low":2.9655,"close":2.9875},{"date":"2014-04-16","open":2.993,"high":3.062,"low":2.9815,"close":3.0255},{"date":"2014-04-17","open":3.0285,"high":3.0545,"low":3.0225,"close":3.045},{"date":"2014-04-21","open":3.039,"high":3.055,"low":3.0315,"close":3.043},{"date":"2014-04-22","open":3.047,"high":3.0615,"low":3.0255,"close":3.0535},{"date":"2014-04-23","open":3.0545,"high":3.065,"low":3.032,"close":3.059},{"date":"2014-04-24","open":3.0575,"high":3.127,"low":3.055,"close":3.1205},{"date":"2014-04-25","open":3.1155,"high":3.129,"low":3.103,"close":3.1245},{"date":"2014-04-28","open":3.1245,"high":3.139,"low":3.096,"close":3.11},{"date":"2014-04-29","open":3.0935,"high":3.0985,"low":3.0665,"close":3.073},{"date":"2014-04-30","open":3.074,"high":3.0795,"low":3.015,"close":3.0275},{"date":"2014-05-01","open":3.0175,"high":3.034,"low":3.003,"close":3.0215},{"date":"2014-05-02","open":3.026,"high":3.0785,"low":3.0135,"close":3.07},{"date":"2014-05-05","open":3.073,"high":3.082,"low":3.0485,"close":3.0535},{"date":"2014-05-06","open":3.053,"high":3.066,"low":3.0475,"close":3.057},{"date":"2014-05-07","open":3.056,"high":3.062,"low":3.0155,"close":3.0325},{"date":"2014-05-08","open":3.037,"high":3.0695,"low":3.0275,"close":3.0625},{"date":"2014-05-09","open":3.0595,"high":3.089,"low":3.0525,"close":3.083},{"date":"2014-05-12","open":3.085,"high":3.1555,"low":3.084,"close":3.1495},{"date":"2014-05-13","open":3.1425,"high":3.154,"low":3.122,"close":3.1355},{"date":"2014-05-14","open":3.136,"high":3.178,"low":3.1225,"close":3.16},{"date":"2014-05-15","open":3.153,"high":3.171,"low":3.141,"close":3.1445},{"date":"2014-05-16","open":3.1445,"high":3.1595,"low":3.1275,"close":3.147},{"date":"2014-05-19","open":3.1445,"high":3.184,"low":3.1405,"close":3.167},{"date":"2014-05-20","open":3.162,"high":3.1775,"low":3.123,"close":3.145},{"date":"2014-05-21","open":3.1435,"high":3.148,"low":3.0985,"close":3.123},{"date":"2014-05-22","open":3.128,"high":3.155,"low":3.1205,"close":3.142},{"date":"2014-05-23","open":3.137,"high":3.1755,"low":3.136,"close":3.1675},{"date":"2014-05-26","open":3.1655,"high":3.1925,"low":3.164,"close":3.1775},{"date":"2014-05-27","open":3.1865,"high":3.2,"low":3.18,"close":3.1935},{"date":"2014-05-28","open":3.171,"high":3.1905,"low":3.1605,"close":3.1735},{"date":"2014-05-29","open":3.17,"high":3.1765,"low":3.137,"close":3.1445},{"date":"2014-05-30","open":3.145,"high":3.16,"low":3.1205,"close":3.1235},{"date":"2014-06-02","open":3.132,"high":3.173,"low":3.132,"close":3.1705},{"date":"2014-06-03","open":3.1675,"high":3.169,"low":3.1275,"close":3.137},{"date":"2014-06-04","open":3.1395,"high":3.1425,"low":3.0845,"close":3.093},{"date":"2014-06-05","open":3.093,"high":3.1075,"low":3.077,"close":3.0905},{"date":"2014-06-06","open":3.0925,"high":3.094,"low":3.026,"close":3.051},{"date":"2014-06-09","open":3.058,"high":3.0595,"low":3.0185,"close":3.0435},{"date":"2014-06-10","open":3.051,"high":3.06,"low":3.0215,"close":3.053},{"date":"2014-06-11","open":3.0555,"high":3.07,"low":3.031,"close":3.0405},{"date":"2014-06-12","open":3.0365,"high":3.0475,"low":3.0085,"close":3.0155},{"date":"2014-06-13","open":3.015,"high":3.043,"low":3.014,"close":3.0295},{"date":"2014-06-16","open":3.0255,"high":3.06,"low":3.022,"close":3.05},{"date":"2014-06-17","open":3.048,"high":3.0665,"low":3.0415,"close":3.061},{"date":"2014-06-18","open":3.0615,"high":3.0755,"low":3.05,"close":3.06},{"date":"2014-06-19","open":3.066,"high":3.0795,"low":3.0435,"close":3.0785},{"date":"2014-06-20","open":3.075,"high":3.1285,"low":3.0715,"close":3.1215},{"date":"2014-06-23","open":3.1175,"high":3.1635,"low":3.117,"close":3.1495},{"date":"2014-06-24","open":3.156,"high":3.159,"low":3.1325,"close":3.151},{"date":"2014-06-25","open":3.147,"high":3.1695,"low":3.123,"close":3.167},{"date":"2014-06-26","open":3.1675,"high":3.177,"low":3.148,"close":3.1655},{"date":"2014-06-27","open":3.172,"high":3.1895,"low":3.162,"close":3.168},{"date":"2014-06-30","open":3.165,"high":3.2105,"low":3.162,"close":3.2035},{"date":"2014-07-01","open":3.203,"high":3.2135,"low":3.194,"close":3.204},{"date":"2014-07-02","open":3.204,"high":3.2665,"low":3.183,"close":3.265},{"date":"2014-07-03","open":3.259,"high":3.282,"low":3.2465,"close":3.2795},{"date":"2014-07-04","open":3.274,"high":3.2745,"low":3.237,"close":3.261},{"date":"2014-07-07","open":3.256,"high":3.2565,"low":3.2235,"close":3.2485},{"date":"2014-07-08","open":3.2585,"high":3.294,"low":3.2485,"close":3.257},{"date":"2014-07-09","open":3.2615,"high":3.2755,"low":3.246,"close":3.248},{"date":"2014-07-10","open":3.2535,"high":3.2765,"low":3.233,"close":3.267},{"date":"2014-07-11","open":3.271,"high":3.2745,"low":3.2465,"close":3.269},{"date":"2014-07-14","open":3.2705,"high":3.2945,"low":3.2435,"close":3.249},{"date":"2014-07-15","open":3.2535,"high":3.261,"low":3.2235,"close":3.2495},{"date":"2014-07-16","open":3.247,"high":3.256,"low":3.2095,"close":3.2145},{"date":"2014-07-17","open":3.216,"high":3.226,"low":3.202,"close":3.2205},{"date":"2014-07-18","open":3.2165,"high":3.219,"low":3.1675,"close":3.1845},{"date":"2014-07-21","open":3.1875,"high":3.204,"low":3.1735,"close":3.199},{"date":"2014-07-22","open":3.198,"high":3.236,"low":3.196,"close":3.208},{"date":"2014-07-23","open":3.2055,"high":3.218,"low":3.192,"close":3.207},{"date":"2014-07-24","open":3.206,"high":3.269,"low":3.202,"close":3.2665},{"date":"2014-07-25","open":3.2645,"high":3.279,"low":3.238,"close":3.2405},{"date":"2014-07-28","open":3.247,"high":3.252,"low":3.226,"close":3.2435},{"date":"2014-07-29","open":3.2445,"high":3.2545,"low":3.2145,"close":3.219},{"date":"2014-07-30","open":3.22,"high":3.2625,"low":3.205,"close":3.2415},{"date":"2014-07-31","open":3.243,"high":3.2575,"low":3.225,"close":3.231},{"date":"2014-08-01","open":3.2305,"high":3.2555,"low":3.21,"close":3.2145},{"date":"2014-08-04","open":3.214,"high":3.253,"low":3.1995,"close":3.244},{"date":"2014-08-05","open":3.247,"high":3.2495,"low":3.196,"close":3.2045},{"date":"2014-08-06","open":3.202,"high":3.207,"low":3.157,"close":3.166},{"date":"2014-08-07","open":3.1665,"high":3.186,"low":3.1575,"close":3.176},{"date":"2014-08-08","open":3.1725,"high":3.184,"low":3.1605,"close":3.1735},{"date":"2014-08-11","open":3.182,"high":3.247,"low":3.1705,"close":3.1745},{"date":"2014-08-12","open":3.1755,"high":3.189,"low":3.145,"close":3.1545},{"date":"2014-08-13","open":3.1515,"high":3.1575,"low":3.1095,"close":3.112},{"date":"2014-08-14","open":3.112,"high":3.12,"low":3.0825,"close":3.091},{"date":"2014-08-15","open":3.085,"high":3.1095,"low":3.0845,"close":3.103},{"date":"2014-08-18","open":3.103,"high":3.1265,"low":3.094,"close":3.109},{"date":"2014-08-19","open":3.111,"high":3.122,"low":3.086,"close":3.0885},{"date":"2014-08-20","open":3.0875,"high":3.1785,"low":3.084,"close":3.177},{"date":"2014-08-21","open":3.17,"high":3.1845,"low":3.1495,"close":3.176},{"date":"2014-08-22","open":3.174,"high":3.211,"low":3.1695,"close":3.2045},{"date":"2014-08-25","open":3.2045,"high":3.227,"low":3.195,"close":3.218},{"date":"2014-08-26","open":3.2185,"high":3.2185,"low":3.1795,"close":3.186},{"date":"2014-08-27","open":3.1865,"high":3.19,"low":3.1635,"close":3.178},{"date":"2014-08-28","open":3.193,"high":3.208,"low":3.1425,"close":3.1505},{"date":"2014-08-29","open":3.155,"high":3.1795,"low":3.1455,"close":3.1605},{"date":"2014-09-01","open":3.1605,"high":3.1745,"low":3.14,"close":3.155},{"date":"2014-09-02","open":3.1455,"high":3.149,"low":3.12,"close":3.1345},{"date":"2014-09-03","open":3.157,"high":3.1665,"low":3.1255,"close":3.127},{"date":"2014-09-04","open":3.1305,"high":3.173,"low":3.127,"close":3.151},{"date":"2014-09-05","open":3.1495,"high":3.173,"low":3.1425,"close":3.1695},{"date":"2014-09-08","open":3.1675,"high":3.2095,"low":3.1625,"close":3.1685},{"date":"2014-09-09","open":3.1865,"high":3.187,"low":3.092,"close":3.102},{"date":"2014-09-10","open":3.108,"high":3.12,"low":3.0925,"close":3.1105},{"date":"2014-09-11","open":3.1125,"high":3.117,"low":3.0625,"close":3.0925},{"date":"2014-09-12","open":3.0955,"high":3.109,"low":3.079,"close":3.1065},{"date":"2014-09-15","open":3.085,"high":3.0945,"low":3.065,"close":3.0855},{"date":"2014-09-16","open":3.0855,"high":3.212,"low":3.0815,"close":3.166},{"date":"2014-09-17","open":3.1615,"high":3.1745,"low":3.13,"close":3.1435},{"date":"2014-09-18","open":3.13,"high":3.1405,"low":3.09,"close":3.094},{"date":"2014-09-19","open":3.095,"high":3.109,"low":3.0705,"close":3.0915},{"date":"2014-09-22","open":3.084,"high":3.086,"low":3.0305,"close":3.0385},{"date":"2014-09-23","open":3.0425,"high":3.0645,"low":3.0285,"close":3.035},{"date":"2014-09-24","open":3.0285,"high":3.0635,"low":3.023,"close":3.0535},{"date":"2014-09-25","open":3.055,"high":3.0635,"low":3.0195,"close":3.03},{"date":"2014-09-26","open":3.033,"high":3.053,"low":3.028,"close":3.0355},{"date":"2014-09-29","open":3.037,"high":3.0675,"low":3.0125,"close":3.0565},{"date":"2014-09-30","open":3.043,"high":3.06,"low":3.006,"close":3.0075},{"date":"2014-10-01","open":3.007,"high":3.049,"low":3,"close":3.036},{"date":"2014-10-02","open":3.025,"high":3.0395,"low":2.9855,"close":2.9985},{"date":"2014-10-03","open":3.0085,"high":3.017,"low":2.9915,"close":2.9985},{"date":"2014-10-06","open":3.0015,"high":3.0435,"low":2.991,"close":3.0355},{"date":"2014-10-07","open":3.0415,"high":3.0435,"low":3.0175,"close":3.039},{"date":"2014-10-08","open":3.0325,"high":3.049,"low":2.996,"close":3.0035},{"date":"2014-10-09","open":3.024,"high":3.059,"low":3.0185,"close":3.03},{"date":"2014-10-10","open":3.03,"high":3.043,"low":2.9895,"close":3.035},{"date":"2014-10-13","open":3.032,"high":3.0545,"low":3.021,"close":3.0405},{"date":"2014-10-14","open":3.0415,"high":3.1045,"low":3.032,"close":3.09},{"date":"2014-10-15","open":3.0805,"high":3.085,"low":2.9925,"close":3.009},{"date":"2014-10-16","open":3.0135,"high":3.0265,"low":2.9525,"close":2.9815},{"date":"2014-10-17","open":2.9855,"high":3.0125,"low":2.9515,"close":3.0035},{"date":"2014-10-20","open":3.0085,"high":3.0175,"low":2.967,"close":2.988},{"date":"2014-10-21","open":2.9865,"high":3.0355,"low":2.9745,"close":3.028},{"date":"2014-10-22","open":3.029,"high":3.045,"low":3.011,"close":3.0175},{"date":"2014-10-23","open":3.0135,"high":3.049,"low":3.009,"close":3.04},{"date":"2014-10-24","open":3.035,"high":3.059,"low":3.0295,"close":3.041},{"date":"2014-10-27","open":3.044,"high":3.074,"low":3.0265,"close":3.064},{"date":"2014-10-28","open":3.059,"high":3.096,"low":3.0555,"close":3.093},{"date":"2014-10-29","open":3.09,"high":3.114,"low":3.0725,"close":3.1045},{"date":"2014-10-30","open":3.082,"high":3.0875,"low":3.036,"close":3.0625},{"date":"2014-10-31","open":3.06,"high":3.093,"low":3.0395,"close":3.047},{"date":"2014-11-03","open":3.042,"high":3.07,"low":3.0225,"close":3.065},{"date":"2014-11-04","open":3.058,"high":3.0735,"low":3.003,"close":3.0185},{"date":"2014-11-05","open":3.0185,"high":3.0205,"low":2.964,"close":3.0075},{"date":"2014-11-06","open":3.004,"high":3.023,"low":2.993,"close":3.0175},{"date":"2014-11-07","open":3.012,"high":3.049,"low":3.0115,"close":3.0385},{"date":"2014-11-10","open":3.041,"high":3.051,"low":3.0135,"close":3.02},{"date":"2014-11-11","open":3.0145,"high":3.0445,"low":2.9905,"close":3.033},{"date":"2014-11-12","open":3.033,"high":3.044,"low":3.0175,"close":3.025},{"date":"2014-11-13","open":3.0275,"high":3.0525,"low":2.982,"close":2.9945},{"date":"2014-11-14","open":2.989,"high":3.05,"low":2.985,"close":3.0465},{"date":"2014-11-17","open":3.051,"high":3.061,"low":3.023,"close":3.0395},{"date":"2014-11-18","open":3.0365,"high":3.043,"low":2.993,"close":3.002},{"date":"2014-11-19","open":3.003,"high":3.0495,"low":2.99,"close":3.045},{"date":"2014-11-20","open":3.033,"high":3.0385,"low":3.001,"close":3.0195},{"date":"2014-11-21","open":3.017,"high":3.0775,"low":3.006,"close":3.0315},{"date":"2014-11-24","open":3.038,"high":3.048,"low":2.995,"close":3},{"date":"2014-11-25","open":3.0005,"high":3.0235,"low":2.9465,"close":2.957},{"date":"2014-11-26","open":2.9615,"high":2.9765,"low":2.935,"close":2.9565},{"date":"2014-11-27","open":2.952,"high":2.9705,"low":2.8435,"close":2.846},{"date":"2014-11-28","open":2.96,"high":2.979,"low":2.8565,"close":2.86},{"date":"2014-12-01","open":2.845,"high":2.917,"low":2.7775,"close":2.898},{"date":"2014-12-02","open":2.899,"high":2.899,"low":2.844,"close":2.8915},{"date":"2014-12-03","open":2.8875,"high":2.8965,"low":2.8605,"close":2.872},{"date":"2014-12-04","open":2.869,"high":2.93,"low":2.867,"close":2.9145},{"date":"2014-12-05","open":2.9095,"high":2.939,"low":2.9005,"close":2.9025},{"date":"2014-12-08","open":2.901,"high":2.921,"low":2.8815,"close":2.8855},{"date":"2014-12-09","open":2.8825,"high":2.9505,"low":2.8655,"close":2.9275},{"date":"2014-12-10","open":2.922,"high":2.927,"low":2.887,"close":2.893},{"date":"2014-12-11","open":2.893,"high":2.9315,"low":2.89,"close":2.921},{"date":"2014-12-12","open":2.912,"high":2.9405,"low":2.9085,"close":2.934},{"date":"2014-12-15","open":2.9245,"high":2.947,"low":2.8635,"close":2.8785},{"date":"2014-12-16","open":2.8725,"high":2.886,"low":2.844,"close":2.8585},{"date":"2014-12-17","open":2.867,"high":2.8925,"low":2.827,"close":2.8705},{"date":"2014-12-18","open":2.8695,"high":2.8855,"low":2.8425,"close":2.8535},{"date":"2014-12-19","open":2.846,"high":2.9035,"low":2.846,"close":2.8845},{"date":"2014-12-22","open":2.8895,"high":2.905,"low":2.8675,"close":2.8725},{"date":"2014-12-23","open":2.8725,"high":2.8805,"low":2.8545,"close":2.866},{"date":"2014-12-24","open":2.8665,"high":2.874,"low":2.844,"close":2.8535},{"date":"2014-12-26","open":2.8525,"high":2.8625,"low":2.804,"close":2.814},{"date":"2014-12-29","open":2.814,"high":2.847,"low":2.756,"close":2.822},{"date":"2014-12-30","open":2.8135,"high":2.8655,"low":2.813,"close":2.854},{"date":"2014-12-31","open":2.853,"high":2.861,"low":2.8155,"close":2.8255},{"date":"2015-01-02","open":2.8255,"high":2.841,"low":2.801,"close":2.8175},{"date":"2015-01-05","open":2.814,"high":2.827,"low":2.744,"close":2.766},{"date":"2015-01-06","open":2.7695,"high":2.782,"low":2.7565,"close":2.767},{"date":"2015-01-07","open":2.76,"high":2.7765,"low":2.748,"close":2.7585},{"date":"2015-01-08","open":2.764,"high":2.794,"low":2.7535,"close":2.7695},{"date":"2015-01-09","open":2.767,"high":2.776,"low":2.7385,"close":2.7545},{"date":"2015-01-12","open":2.757,"high":2.76,"low":2.7,"close":2.7255},{"date":"2015-01-13","open":2.7215,"high":2.729,"low":2.586,"close":2.644},{"date":"2015-01-14","open":2.609,"high":2.617,"low":2.4235,"close":2.5055},{"date":"2015-01-15","open":2.535,"high":2.595,"low":2.517,"close":2.558},{"date":"2015-01-16","open":2.582,"high":2.634,"low":2.5405,"close":2.617},{"date":"2015-01-19","open":2.6335,"high":2.636,"low":2.555,"close":2.594},{"date":"2015-01-20","open":2.6235,"high":2.6235,"low":2.6035,"close":2.6155},{"date":"2015-01-21","open":2.594,"high":2.6335,"low":2.5325,"close":2.6125},{"date":"2015-01-22","open":2.6075,"high":2.6125,"low":2.556,"close":2.5785},{"date":"2015-01-23","open":2.582,"high":2.5855,"low":2.489,"close":2.5015},{"date":"2015-01-26","open":2.495,"high":2.5545,"low":2.419,"close":2.543},{"date":"2015-01-27","open":2.541,"high":2.5435,"low":2.446,"close":2.4625},{"date":"2015-01-28","open":2.4625,"high":2.5,"low":2.4505,"close":2.4795},{"date":"2015-01-29","open":2.4545,"high":2.4695,"low":2.42,"close":2.4515},{"date":"2015-01-30","open":2.456,"high":2.5185,"low":2.4295,"close":2.4945},{"date":"2015-02-02","open":2.476,"high":2.5195,"low":2.4635,"close":2.49},{"date":"2015-02-03","open":2.4985,"high":2.595,"low":2.496,"close":2.5815},{"date":"2015-02-04","open":2.5845,"high":2.6185,"low":2.5555,"close":2.591},{"date":"2015-02-05","open":2.596,"high":2.6095,"low":2.5335,"close":2.595},{"date":"2015-02-06","open":2.596,"high":2.615,"low":2.5665,"close":2.5855},{"date":"2015-02-09","open":2.5795,"high":2.5905,"low":2.56,"close":2.5805},{"date":"2015-02-10","open":2.5805,"high":2.5885,"low":2.5255,"close":2.5515},{"date":"2015-02-11","open":2.548,"high":2.5835,"low":2.5345,"close":2.541},{"date":"2015-02-12","open":2.541,"high":2.622,"low":2.536,"close":2.602},{"date":"2015-02-13","open":2.606,"high":2.642,"low":2.5915,"close":2.605},{"date":"2015-02-16","open":2.6005,"high":2.623,"low":2.55,"close":2.5815},{"date":"2015-02-17","open":2.61,"high":2.625,"low":2.5685,"close":2.5945},{"date":"2015-02-18","open":2.5815,"high":2.638,"low":2.565,"close":2.6145},{"date":"2015-02-19","open":2.6145,"high":2.627,"low":2.584,"close":2.62},{"date":"2015-02-20","open":2.6185,"high":2.6225,"low":2.5755,"close":2.5945},{"date":"2015-02-23","open":2.6045,"high":2.6165,"low":2.566,"close":2.5925},{"date":"2015-02-24","open":2.593,"high":2.677,"low":2.571,"close":2.648},{"date":"2015-02-25","open":2.644,"high":2.669,"low":2.6265,"close":2.6635},{"date":"2015-02-26","open":2.645,"high":2.714,"low":2.636,"close":2.6945},{"date":"2015-02-27","open":2.698,"high":2.7,"low":2.66,"close":2.6915},{"date":"2015-03-02","open":2.6985,"high":2.718,"low":2.677,"close":2.6975},{"date":"2015-03-03","open":2.692,"high":2.695,"low":2.629,"close":2.6565},{"date":"2015-03-04","open":2.655,"high":2.676,"low":2.6375,"close":2.6595},{"date":"2015-03-05","open":2.6625,"high":2.6795,"low":2.6475,"close":2.6525},{"date":"2015-03-06","open":2.652,"high":2.656,"low":2.605,"close":2.609},{"date":"2015-03-09","open":2.6135,"high":2.6775,"low":2.5925,"close":2.6705},{"date":"2015-03-10","open":2.668,"high":2.6695,"low":2.6055,"close":2.624},{"date":"2015-03-11","open":2.62,"high":2.6475,"low":2.5995,"close":2.606},{"date":"2015-03-12","open":2.6055,"high":2.68,"low":2.5985,"close":2.6585},{"date":"2015-03-13","open":2.662,"high":2.6745,"low":2.6465,"close":2.6635},{"date":"2015-03-16","open":2.673,"high":2.6845,"low":2.651,"close":2.6675},{"date":"2015-03-17","open":2.6625,"high":2.6765,"low":2.609,"close":2.633},{"date":"2015-03-18","open":2.637,"high":2.6455,"low":2.5525,"close":2.5705},{"date":"2015-03-19","open":2.61,"high":2.6675,"low":2.5955,"close":2.66},{"date":"2015-03-20","open":2.6655,"high":2.774,"low":2.645,"close":2.761},{"date":"2015-03-23","open":2.761,"high":2.9145,"low":2.755,"close":2.7895},{"date":"2015-03-24","open":2.878,"high":2.8875,"low":2.775,"close":2.803},{"date":"2015-03-25","open":2.794,"high":2.808,"low":2.773,"close":2.792},{"date":"2015-03-26","open":2.7905,"high":2.869,"low":2.7835,"close":2.811},{"date":"2015-03-27","open":2.806,"high":2.8095,"low":2.756,"close":2.7675},{"date":"2015-03-30","open":2.76,"high":2.7925,"low":2.748,"close":2.7815},{"date":"2015-03-31","open":2.7785,"high":2.787,"low":2.735,"close":2.74},{"date":"2015-04-01","open":2.741,"high":2.7615,"low":2.7095,"close":2.7485},{"date":"2015-04-02","open":2.744,"high":2.7655,"low":2.7165,"close":2.734},{"date":"2015-04-06","open":2.7315,"high":2.831,"low":2.6935,"close":2.717},{"date":"2015-04-07","open":2.7165,"high":2.777,"low":2.712,"close":2.763},{"date":"2015-04-08","open":2.755,"high":2.7685,"low":2.7235,"close":2.7315},{"date":"2015-04-09","open":2.7345,"high":2.7595,"low":2.7155,"close":2.729},{"date":"2015-04-10","open":2.724,"high":2.78,"low":2.7215,"close":2.734},{"date":"2015-04-13","open":2.736,"high":2.762,"low":2.7125,"close":2.719},{"date":"2015-04-14","open":2.717,"high":2.726,"low":2.675,"close":2.7},{"date":"2015-04-15","open":2.704,"high":2.7275,"low":2.6685,"close":2.7125},{"date":"2015-04-16","open":2.7225,"high":2.7875,"low":2.719,"close":2.774},{"date":"2015-04-17","open":2.7775,"high":2.809,"low":2.7615,"close":2.774},{"date":"2015-04-20","open":2.814,"high":2.8295,"low":2.722,"close":2.7325},{"date":"2015-04-21","open":2.728,"high":2.739,"low":2.688,"close":2.702},{"date":"2015-04-22","open":2.6965,"high":2.7085,"low":2.663,"close":2.6655},{"date":"2015-04-23","open":2.668,"high":2.7035,"low":2.6475,"close":2.694},{"date":"2015-04-24","open":2.7,"high":2.761,"low":2.684,"close":2.748},{"date":"2015-04-27","open":2.746,"high":2.785,"low":2.732,"close":2.77},{"date":"2015-04-28","open":2.7755,"high":2.787,"low":2.7475,"close":2.78},{"date":"2015-04-29","open":2.786,"high":2.804,"low":2.76,"close":2.799},{"date":"2015-04-30","open":2.7935,"high":2.89,"low":2.788,"close":2.8865},{"date":"2015-05-01","open":2.885,"high":2.9375,"low":2.875,"close":2.9295},{"date":"2015-05-04","open":2.932,"high":2.933,"low":2.8925,"close":2.9205},{"date":"2015-05-05","open":2.9105,"high":2.956,"low":2.8995,"close":2.935},{"date":"2015-05-06","open":2.931,"high":2.947,"low":2.902,"close":2.926},{"date":"2015-05-07","open":2.9275,"high":2.9375,"low":2.905,"close":2.918},{"date":"2015-05-08","open":2.915,"high":2.933,"low":2.888,"close":2.9205},{"date":"2015-05-11","open":2.9285,"high":2.9295,"low":2.896,"close":2.903},{"date":"2015-05-12","open":2.911,"high":2.946,"low":2.9,"close":2.9315},{"date":"2015-05-13","open":2.928,"high":2.9475,"low":2.912,"close":2.929},{"date":"2015-05-14","open":2.9325,"high":2.939,"low":2.9065,"close":2.9235},{"date":"2015-05-15","open":2.92,"high":2.9315,"low":2.8955,"close":2.9245},{"date":"2015-05-18","open":2.9255,"high":2.949,"low":2.893,"close":2.9065},{"date":"2015-05-19","open":2.9085,"high":2.913,"low":2.826,"close":2.8375},{"date":"2015-05-20","open":2.8375,"high":2.8435,"low":2.8205,"close":2.829},{"date":"2015-05-21","open":2.829,"high":2.8605,"low":2.828,"close":2.8485},{"date":"2015-05-22","open":2.852,"high":2.8555,"low":2.7895,"close":2.811},{"date":"2015-05-25","open":2.7995,"high":2.8345,"low":2.773,"close":2.778},{"date":"2015-05-26","open":2.829,"high":2.8535,"low":2.811,"close":2.8535},{"date":"2015-05-27","open":2.777,"high":2.7905,"low":2.7585,"close":2.7685},{"date":"2015-05-28","open":2.7635,"high":2.784,"low":2.7585,"close":2.7675},{"date":"2015-05-29","open":2.77,"high":2.784,"low":2.7245,"close":2.728},{"date":"2015-06-01","open":2.728,"high":2.7425,"low":2.71,"close":2.72},{"date":"2015-06-02","open":2.7155,"high":2.745,"low":2.714,"close":2.736},{"date":"2015-06-03","open":2.7375,"high":2.749,"low":2.72,"close":2.7265},{"date":"2015-06-04","open":2.7265,"high":2.7315,"low":2.6765,"close":2.687},{"date":"2015-06-05","open":2.6865,"high":2.708,"low":2.67,"close":2.6925},{"date":"2015-06-08","open":2.7025,"high":2.706,"low":2.6825,"close":2.6965},{"date":"2015-06-09","open":2.7045,"high":2.7355,"low":2.695,"close":2.714},{"date":"2015-06-10","open":2.7115,"high":2.767,"low":2.7105,"close":2.747},{"date":"2015-06-11","open":2.7415,"high":2.7495,"low":2.6575,"close":2.669},{"date":"2015-06-12","open":2.6735,"high":2.684,"low":2.66,"close":2.678},{"date":"2015-06-15","open":2.6755,"high":2.681,"low":2.6255,"close":2.647},{"date":"2015-06-16","open":2.6435,"high":2.6555,"low":2.6105,"close":2.6155},{"date":"2015-06-17","open":2.6125,"high":2.6325,"low":2.598,"close":2.604},{"date":"2015-06-18","open":2.6135,"high":2.6425,"low":2.601,"close":2.606},{"date":"2015-06-19","open":2.6015,"high":2.6165,"low":2.558,"close":2.569},{"date":"2015-06-22","open":2.572,"high":2.581,"low":2.5595,"close":2.567},{"date":"2015-06-23","open":2.5715,"high":2.6295,"low":2.5685,"close":2.613},{"date":"2015-06-24","open":2.6085,"high":2.649,"low":2.5995,"close":2.6245},{"date":"2015-06-25","open":2.6205,"high":2.6305,"low":2.594,"close":2.623},{"date":"2015-06-26","open":2.625,"high":2.654,"low":2.6205,"close":2.6445},{"date":"2015-06-29","open":2.62,"high":2.655,"low":2.616,"close":2.6335},{"date":"2015-06-30","open":2.634,"high":2.6415,"low":2.589,"close":2.615},{"date":"2015-07-01","open":2.6145,"high":2.6495,"low":2.6025,"close":2.6305},{"date":"2015-07-02","open":2.6285,"high":2.646,"low":2.621,"close":2.631},{"date":"2015-07-03","open":2.605,"high":2.6095,"low":2.504,"close":2.538},{"date":"2015-07-06","open":2.6025,"high":2.6025,"low":2.51,"close":2.543},{"date":"2015-07-07","open":2.538,"high":2.5455,"low":2.387,"close":2.4465},{"date":"2015-07-08","open":2.4635,"high":2.5215,"low":2.381,"close":2.497},{"date":"2015-07-09","open":2.496,"high":2.5965,"low":2.487,"close":2.5515},{"date":"2015-07-10","open":2.55,"high":2.572,"low":2.5215,"close":2.5375},{"date":"2015-07-13","open":2.53,"high":2.5645,"low":2.4965,"close":2.5445},{"date":"2015-07-14","open":2.54,"high":2.5475,"low":2.509,"close":2.535},{"date":"2015-07-15","open":2.5375,"high":2.5735,"low":2.501,"close":2.5215},{"date":"2015-07-16","open":2.5145,"high":2.5445,"low":2.5075,"close":2.523},{"date":"2015-07-17","open":2.517,"high":2.5335,"low":2.476,"close":2.496},{"date":"2015-07-20","open":2.497,"high":2.503,"low":2.4655,"close":2.4815},{"date":"2015-07-21","open":2.471,"high":2.516,"low":2.471,"close":2.4745},{"date":"2015-07-22","open":2.4745,"high":2.4815,"low":2.4225,"close":2.428},{"date":"2015-07-23","open":2.4315,"high":2.45,"low":2.3575,"close":2.3855},{"date":"2015-07-24","open":2.376,"high":2.399,"low":2.3505,"close":2.3825},{"date":"2015-07-27","open":2.384,"high":2.3885,"low":2.3375,"close":2.3535},{"date":"2015-07-28","open":2.346,"high":2.4165,"low":2.3455,"close":2.4025},{"date":"2015-07-29","open":2.413,"high":2.446,"low":2.387,"close":2.4075},{"date":"2015-07-30","open":2.408,"high":2.422,"low":2.3585,"close":2.377},{"date":"2015-07-31","open":2.3755,"high":2.396,"low":2.348,"close":2.3635},{"date":"2015-08-03","open":2.356,"high":2.363,"low":2.3215,"close":2.346},{"date":"2015-08-04","open":2.3415,"high":2.3745,"low":2.328,"close":2.362},{"date":"2015-08-05","open":2.353,"high":2.362,"low":2.3375,"close":2.3485},{"date":"2015-08-06","open":2.3515,"high":2.3615,"low":2.336,"close":2.341},{"date":"2015-08-07","open":2.3435,"high":2.354,"low":2.313,"close":2.3325},{"date":"2015-08-10","open":2.32,"high":2.411,"low":2.3075,"close":2.4},{"date":"2015-08-11","open":2.3915,"high":2.429,"low":2.3135,"close":2.3315},{"date":"2015-08-12","open":2.336,"high":2.358,"low":2.2925,"close":2.35},{"date":"2015-08-13","open":2.3485,"high":2.3825,"low":2.326,"close":2.353},{"date":"2015-08-14","open":2.3515,"high":2.3665,"low":2.3335,"close":2.3515},{"date":"2015-08-17","open":2.3445,"high":2.3485,"low":2.3095,"close":2.321},{"date":"2015-08-18","open":2.3195,"high":2.326,"low":2.265,"close":2.287},{"date":"2015-08-19","open":2.282,"high":2.297,"low":2.2605,"close":2.276},{"date":"2015-08-20","open":2.272,"high":2.3325,"low":2.2675,"close":2.3195},{"date":"2015-08-21","open":2.3255,"high":2.326,"low":2.275,"close":2.3035},{"date":"2015-08-24","open":2.294,"high":2.2965,"low":2.209,"close":2.259},{"date":"2015-08-25","open":2.247,"high":2.319,"low":2.242,"close":2.3135},{"date":"2015-08-26","open":2.3025,"high":2.312,"low":2.2365,"close":2.248},{"date":"2015-08-27","open":2.2655,"high":2.343,"low":2.2635,"close":2.334},{"date":"2015-08-28","open":2.3335,"high":2.366,"low":2.3075,"close":2.346},{"date":"2015-08-31","open":2.341,"high":2.346,"low":2.2935,"close":2.3375},{"date":"2015-09-01","open":2.3365,"high":2.34,"low":2.287,"close":2.3015},{"date":"2015-09-02","open":2.2935,"high":2.3465,"low":2.288,"close":2.3295},{"date":"2015-09-03","open":2.3275,"high":2.418,"low":2.324,"close":2.3845},{"date":"2015-09-04","open":2.378,"high":2.379,"low":2.306,"close":2.312},{"date":"2015-09-07","open":2.319,"high":2.448,"low":2.307,"close":2.434},{"date":"2015-09-08","open":2.326,"high":2.451,"low":2.326,"close":2.4385},{"date":"2015-09-09","open":2.4335,"high":2.4755,"low":2.4185,"close":2.4365},{"date":"2015-09-10","open":2.4235,"high":2.4725,"low":2.423,"close":2.447},{"date":"2015-09-11","open":2.4505,"high":2.4645,"low":2.421,"close":2.4535},{"date":"2015-09-14","open":2.451,"high":2.4555,"low":2.4,"close":2.4055},{"date":"2015-09-15","open":2.413,"high":2.4305,"low":2.3885,"close":2.4265},{"date":"2015-09-16","open":2.4265,"high":2.459,"low":2.413,"close":2.452},{"date":"2015-09-17","open":2.4525,"high":2.493,"low":2.433,"close":2.452},{"date":"2015-09-18","open":2.4635,"high":2.47,"low":2.3725,"close":2.386},{"date":"2015-09-21","open":2.3805,"high":2.414,"low":2.3625,"close":2.3885},{"date":"2015-09-22","open":2.3865,"high":2.3915,"low":2.2855,"close":2.2975},{"date":"2015-09-23","open":2.308,"high":2.325,"low":2.29,"close":2.2955},{"date":"2015-09-24","open":2.296,"high":2.3155,"low":2.273,"close":2.3025},{"date":"2015-09-25","open":2.3005,"high":2.32,"low":2.277,"close":2.2835},{"date":"2015-09-28","open":2.28,"high":2.3025,"low":2.232,"close":2.2515},{"date":"2015-09-29","open":2.2475,"high":2.2695,"low":2.2255,"close":2.2515},{"date":"2015-09-30","open":2.257,"high":2.3575,"low":2.2535,"close":2.341},{"date":"2015-10-01","open":2.338,"high":2.3765,"low":2.297,"close":2.3045},{"date":"2015-10-02","open":2.308,"high":2.3465,"low":2.273,"close":2.3255},{"date":"2015-10-05","open":2.3355,"high":2.3735,"low":2.3295,"close":2.3555},{"date":"2015-10-06","open":2.358,"high":2.376,"low":2.3255,"close":2.355},{"date":"2015-10-07","open":2.357,"high":2.396,"low":2.352,"close":2.367},{"date":"2015-10-08","open":2.367,"high":2.3725,"low":2.318,"close":2.343},{"date":"2015-10-09","open":2.3515,"high":2.4375,"low":2.346,"close":2.414},{"date":"2015-10-12","open":2.4185,"high":2.437,"low":2.404,"close":2.4155},{"date":"2015-10-13","open":2.4085,"high":2.4135,"low":2.377,"close":2.3875},{"date":"2015-10-14","open":2.382,"high":2.4225,"low":2.3775,"close":2.4155},{"date":"2015-10-15","open":2.415,"high":2.4355,"low":2.402,"close":2.423},{"date":"2015-10-16","open":2.43,"high":2.435,"low":2.381,"close":2.4035},{"date":"2015-10-19","open":2.4015,"high":2.4065,"low":2.357,"close":2.3675},{"date":"2015-10-20","open":2.3645,"high":2.383,"low":2.351,"close":2.3655},{"date":"2015-10-21","open":2.359,"high":2.365,"low":2.3305,"close":2.3605},{"date":"2015-10-22","open":2.36,"high":2.405,"low":2.355,"close":2.3835},{"date":"2015-10-23","open":2.3805,"high":2.418,"low":2.342,"close":2.35},{"date":"2015-10-26","open":2.35,"high":2.357,"low":2.35,"close":2.357},{"date":"2015-10-27","open":2.35,"high":2.38,"low":2.342,"close":2.362},{"date":"2015-10-28","open":2.3665,"high":2.3725,"low":2.3255,"close":2.3625},{"date":"2015-10-29","open":2.364,"high":2.365,"low":2.3165,"close":2.321},{"date":"2015-10-30","open":2.3245,"high":2.3375,"low":2.309,"close":2.3175},{"date":"2015-11-02","open":2.306,"high":2.323,"low":2.2885,"close":2.319},{"date":"2015-11-03","open":2.314,"high":2.342,"low":2.3,"close":2.3305},{"date":"2015-11-04","open":2.331,"high":2.362,"low":2.3165,"close":2.3225},{"date":"2015-11-05","open":2.3185,"high":2.332,"low":2.2505,"close":2.255},{"date":"2015-11-06","open":2.254,"high":2.271,"low":2.2355,"close":2.242},{"date":"2015-11-09","open":2.235,"high":2.251,"low":2.226,"close":2.23},{"date":"2015-11-10","open":2.228,"high":2.242,"low":2.206,"close":2.2175},{"date":"2015-11-11","open":2.219,"high":2.2275,"low":2.197,"close":2.218},{"date":"2015-11-12","open":2.214,"high":2.2265,"low":2.1585,"close":2.1725},{"date":"2015-11-13","open":2.167,"high":2.1725,"low":2.151,"close":2.168},{"date":"2015-11-16","open":2.1585,"high":2.171,"low":2.1065,"close":2.1155},{"date":"2015-11-17","open":2.124,"high":2.1285,"low":2.066,"close":2.104},{"date":"2015-11-18","open":2.0945,"high":2.1025,"low":2.067,"close":2.078},{"date":"2015-11-19","open":2.0705,"high":2.089,"low":2.059,"close":2.0765},{"date":"2015-11-20","open":2.073,"high":2.103,"low":2.0305,"close":2.055},{"date":"2015-11-23","open":2.0425,"high":2.0545,"low":2.0015,"close":2.021},{"date":"2015-11-24","open":2.019,"high":2.07,"low":2.0105,"close":2.0545},{"date":"2015-11-25","open":2.056,"high":2.065,"low":2.028,"close":2.046},{"date":"2015-11-26","open":2.0475,"high":2.1345,"low":2.0465,"close":2.0575},{"date":"2015-11-27","open":2.044,"high":2.123,"low":2.038,"close":2.0505},{"date":"2015-11-30","open":2.08,"high":2.084,"low":2.04,"close":2.0485},{"date":"2015-12-01","open":2.0475,"high":2.0855,"low":2.044,"close":2.0715},{"date":"2015-12-02","open":2.074,"high":2.0885,"low":2.0295,"close":2.033},{"date":"2015-12-03","open":2.046,"high":2.064,"low":2.0255,"close":2.061},{"date":"2015-12-04","open":2.059,"high":2.097,"low":2.042,"close":2.079},{"date":"2015-12-07","open":2.0785,"high":2.0945,"low":2.043,"close":2.051},{"date":"2015-12-08","open":2.044,"high":2.074,"low":2.0355,"close":2.054},{"date":"2015-12-09","open":2.0595,"high":2.0965,"low":2.0575,"close":2.066},{"date":"2015-12-10","open":2.064,"high":2.077,"low":2.0555,"close":2.0725},{"date":"2015-12-11","open":2.07,"high":2.1385,"low":2.063,"close":2.1165},{"date":"2015-12-14","open":2.112,"high":2.1275,"low":2.091,"close":2.1115},{"date":"2015-12-15","open":2.1075,"high":2.117,"low":2.045,"close":2.0565},{"date":"2015-12-16","open":2.0505,"high":2.0905,"low":2.05,"close":2.0715},{"date":"2015-12-17","open":2.0725,"high":2.0785,"low":2.034,"close":2.0435},{"date":"2015-12-18","open":2.041,"high":2.114,"low":2.0405,"close":2.1125},{"date":"2015-12-21","open":2.119,"high":2.144,"low":2.102,"close":2.14},{"date":"2015-12-22","open":2.1415,"high":2.1435,"low":2.105,"close":2.109},{"date":"2015-12-23","open":2.11,"high":2.1305,"low":2.1005,"close":2.1245},{"date":"2015-12-24","open":2.1275,"high":2.1335,"low":2.111,"close":2.124},{"date":"2015-12-28","open":2.127,"high":2.128,"low":2.076,"close":2.079},{"date":"2015-12-29","open":2.0825,"high":2.148,"low":2.08,"close":2.1365},{"date":"2015-12-30","open":2.138,"high":2.1485,"low":2.126,"close":2.1465},{"date":"2015-12-31","open":2.147,"high":2.148,"low":2.117,"close":2.135},{"date":"2016-01-04","open":2.1335,"high":2.1395,"low":2.069,"close":2.0795},{"date":"2016-01-05","open":2.0825,"high":2.1115,"low":2.0735,"close":2.0955},{"date":"2016-01-06","open":2.095,"high":2.0955,"low":2.0715,"close":2.088},{"date":"2016-01-07","open":2.091,"high":2.094,"low":1.99,"close":2.022},{"date":"2016-01-08","open":2.0225,"high":2.0515,"low":2.011,"close":2.022},{"date":"2016-01-11","open":2.013,"high":2.0155,"low":1.9665,"close":1.9725},{"date":"2016-01-12","open":1.975,"high":1.981,"low":1.9525,"close":1.959},{"date":"2016-01-13","open":1.9595,"high":1.98,"low":1.951,"close":1.956},{"date":"2016-01-14","open":1.956,"high":1.992,"low":1.9425,"close":1.976},{"date":"2016-01-15","open":1.979,"high":1.985,"low":1.9365,"close":1.9435},{"date":"2016-01-18","open":1.9385,"high":2.013,"low":1.9355,"close":1.9775},{"date":"2016-01-19","open":1.9365,"high":1.9925,"low":1.9365,"close":1.9735},{"date":"2016-01-20","open":1.9705,"high":1.991,"low":1.953,"close":1.9595},{"date":"2016-01-21","open":1.98,"high":2.0015,"low":1.9575,"close":1.9965},{"date":"2016-01-22","open":1.995,"high":2.023,"low":1.9885,"close":2.0025},{"date":"2016-01-25","open":2.0015,"high":2.015,"low":1.9815,"close":1.998},{"date":"2016-01-26","open":1.993,"high":2.0495,"low":1.981,"close":2.0375},{"date":"2016-01-27","open":2.038,"high":2.0755,"low":2.031,"close":2.064},{"date":"2016-01-28","open":2.06,"high":2.0675,"low":2.037,"close":2.0515},{"date":"2016-01-29","open":2.052,"high":2.0695,"low":2.0455,"close":2.067},{"date":"2016-02-01","open":2.062,"high":2.066,"low":2.0285,"close":2.0555},{"date":"2016-02-02","open":2.0635,"high":2.0875,"low":2.0405,"close":2.055},{"date":"2016-02-03","open":2.048,"high":2.1025,"low":2.0375,"close":2.095},{"date":"2016-02-04","open":2.1,"high":2.138,"low":2.0955,"close":2.1315},{"date":"2016-02-05","open":2.1205,"high":2.1275,"low":2.08,"close":2.103},{"date":"2016-02-08","open":2.093,"high":2.1065,"low":2.071,"close":2.0905},{"date":"2016-02-09","open":2.091,"high":2.104,"low":2.013,"close":2.0395},{"date":"2016-02-10","open":2.041,"high":2.043,"low":1.999,"close":2.027},{"date":"2016-02-11","open":2.0185,"high":2.0305,"low":1.9985,"close":2.0065},{"date":"2016-02-12","open":2.0135,"high":2.044,"low":2.0065,"close":2.029},{"date":"2016-02-15","open":2.0395,"high":2.085,"low":2.0375,"close":2.051},{"date":"2016-02-16","open":2.0475,"high":2.0815,"low":2.046,"close":2.049},{"date":"2016-02-17","open":2.0495,"high":2.081,"low":2.041,"close":2.0755},{"date":"2016-02-18","open":2.0745,"high":2.0785,"low":2.053,"close":2.0735},{"date":"2016-02-19","open":2.0735,"high":2.0945,"low":2.06,"close":2.0765},{"date":"2016-02-22","open":2.0775,"high":2.129,"low":2.077,"close":2.115},{"date":"2016-02-23","open":2.116,"high":2.12,"low":2.0895,"close":2.1055},{"date":"2016-02-24","open":2.1005,"high":2.1185,"low":2.0645,"close":2.096},{"date":"2016-02-25","open":2.1165,"high":2.1185,"low":2.0605,"close":2.0665},{"date":"2016-02-26","open":2.086,"high":2.164,"low":2.082,"close":2.125},{"date":"2016-02-29","open":2.1245,"high":2.134,"low":2.099,"close":2.1325},{"date":"2016-03-01","open":2.129,"high":2.148,"low":2.0955,"close":2.1455},{"date":"2016-03-02","open":2.142,"high":2.2,"low":2.1355,"close":2.181},{"date":"2016-03-03","open":2.191,"high":2.22,"low":2.1705,"close":2.2085},{"date":"2016-03-04","open":2.2105,"high":2.304,"low":2.208,"close":2.2745},{"date":"2016-03-07","open":2.276,"high":2.2925,"low":2.245,"close":2.2835},{"date":"2016-03-08","open":2.274,"high":2.2765,"low":2.2035,"close":2.222},{"date":"2016-03-09","open":2.22,"high":2.253,"low":2.2045,"close":2.2325},{"date":"2016-03-10","open":2.234,"high":2.242,"low":2.207,"close":2.22},{"date":"2016-03-11","open":2.226,"high":2.2565,"low":2.2175,"close":2.241},{"date":"2016-03-14","open":2.2385,"high":2.2775,"low":2.227,"close":2.2395},{"date":"2016-03-15","open":2.2415,"high":2.245,"low":2.207,"close":2.2335},{"date":"2016-03-16","open":2.238,"high":2.268,"low":2.223,"close":2.234},{"date":"2016-03-17","open":2.2535,"high":2.2975,"low":2.252,"close":2.2925},{"date":"2016-03-18","open":2.29,"high":2.3235,"low":2.276,"close":2.2825},{"date":"2016-03-21","open":2.292,"high":2.302,"low":2.27,"close":2.2925},{"date":"2016-03-22","open":2.29,"high":2.2945,"low":2.272,"close":2.2895},{"date":"2016-03-23","open":2.288,"high":2.2965,"low":2.2305,"close":2.2355},{"date":"2016-03-24","open":2.2395,"high":2.2435,"low":2.2055,"close":2.229},{"date":"2016-03-28","open":2.2365,"high":2.2555,"low":2.2215,"close":2.246},{"date":"2016-03-29","open":2.242,"high":2.248,"low":2.197,"close":2.214},{"date":"2016-03-30","open":2.2115,"high":2.221,"low":2.1815,"close":2.19},{"date":"2016-03-31","open":2.1895,"high":2.201,"low":2.166,"close":2.183},{"date":"2016-04-01","open":2.185,"high":2.204,"low":2.1585,"close":2.163},{"date":"2016-04-04","open":2.165,"high":2.173,"low":2.1365,"close":2.1405},{"date":"2016-04-05","open":2.145,"high":2.1605,"low":2.1315,"close":2.138},{"date":"2016-04-06","open":2.143,"high":2.151,"low":2.1305,"close":2.1435},{"date":"2016-04-07","open":2.14,"high":2.1535,"low":2.067,"close":2.0765},{"date":"2016-04-08","open":2.076,"high":2.0965,"low":2.071,"close":2.087},{"date":"2016-04-11","open":2.0845,"high":2.105,"low":2.0735,"close":2.0905},{"date":"2016-04-12","open":2.0835,"high":2.1565,"low":2.0735,"close":2.147},{"date":"2016-04-13","open":2.151,"high":2.18,"low":2.144,"close":2.168},{"date":"2016-04-14","open":2.171,"high":2.177,"low":2.1405,"close":2.171},{"date":"2016-04-15","open":2.166,"high":2.1725,"low":2.1355,"close":2.153},{"date":"2016-04-18","open":2.1435,"high":2.1745,"low":2.128,"close":2.1645},{"date":"2016-04-19","open":2.1645,"high":2.228,"low":2.1425,"close":2.2235},{"date":"2016-04-20","open":2.225,"high":2.242,"low":2.1935,"close":2.238},{"date":"2016-04-21","open":2.233,"high":2.2835,"low":2.2185,"close":2.251},{"date":"2016-04-22","open":2.2535,"high":2.302,"low":2.235,"close":2.2645},{"date":"2016-04-25","open":2.2655,"high":2.2725,"low":2.2445,"close":2.2525},{"date":"2016-04-26","open":2.2505,"high":2.2625,"low":2.2225,"close":2.242},{"date":"2016-04-27","open":2.248,"high":2.2505,"low":2.194,"close":2.2165},{"date":"2016-04-28","open":2.2315,"high":2.241,"low":2.208,"close":2.2315},{"date":"2016-04-29","open":2.2275,"high":2.2985,"low":2.225,"close":2.2835},{"date":"2016-05-02","open":2.287,"high":2.294,"low":2.2565,"close":2.2665},{"date":"2016-05-03","open":2.265,"high":2.2695,"low":2.211,"close":2.219},{"date":"2016-05-04","open":2.217,"high":2.222,"low":2.1795,"close":2.1865},{"date":"2016-05-05","open":2.182,"high":2.1905,"low":2.143,"close":2.154},{"date":"2016-05-06","open":2.144,"high":2.17,"low":2.1355,"close":2.154},{"date":"2016-05-09","open":2.15,"high":2.1555,"low":2.1005,"close":2.1065},{"date":"2016-05-10","open":2.1005,"high":2.12,"low":2.0905,"close":2.0925},{"date":"2016-05-11","open":2.0985,"high":2.132,"low":2.0935,"close":2.1035},{"date":"2016-05-12","open":2.097,"high":2.139,"low":2.059,"close":2.0745},{"date":"2016-05-13","open":2.076,"high":2.088,"low":2.0625,"close":2.074},{"date":"2016-05-16","open":2.074,"high":2.1065,"low":2.0625,"close":2.089},{"date":"2016-05-17","open":2.09,"high":2.1115,"low":2.069,"close":2.089},{"date":"2016-05-18","open":2.089,"high":2.097,"low":2.048,"close":2.0785},{"date":"2016-05-19","open":2.0615,"high":2.0705,"low":2.038,"close":2.061},{"date":"2016-05-20","open":2.0635,"high":2.086,"low":2.0515,"close":2.0555},{"date":"2016-05-23","open":2.0535,"high":2.064,"low":2.0435,"close":2.055},{"date":"2016-05-24","open":2.0495,"high":2.0895,"low":2.049,"close":2.0665},{"date":"2016-05-25","open":2.0655,"high":2.109,"low":2.065,"close":2.1015},{"date":"2016-05-26","open":2.102,"high":2.125,"low":2.0965,"close":2.1025},{"date":"2016-05-27","open":2.1,"high":2.13,"low":2.0905,"close":2.114},{"date":"2016-05-30","open":2.1105,"high":2.116,"low":2.075,"close":2.0955},{"date":"2016-05-31","open":2.0975,"high":2.114,"low":2.078,"close":2.0975},{"date":"2016-06-01","open":2.087,"high":2.0895,"low":2.0515,"close":2.073},{"date":"2016-06-02","open":2.071,"high":2.078,"low":2.058,"close":2.07},{"date":"2016-06-03","open":2.066,"high":2.1355,"low":2.065,"close":2.113},{"date":"2016-06-06","open":2.12,"high":2.145,"low":2.1125,"close":2.1175},{"date":"2016-06-07","open":2.1185,"high":2.125,"low":2.045,"close":2.051},{"date":"2016-06-08","open":2.056,"high":2.0815,"low":2.051,"close":2.0615},{"date":"2016-06-09","open":2.065,"high":2.0855,"low":2.013,"close":2.039},{"date":"2016-06-10","open":2.0405,"high":2.0455,"low":2.0175,"close":2.0305},{"date":"2016-06-13","open":2.0325,"high":2.066,"low":2.021,"close":2.0535},{"date":"2016-06-14","open":2.0535,"high":2.059,"low":2.032,"close":2.0405},{"date":"2016-06-15","open":2.0425,"high":2.119,"low":2.0385,"close":2.091},{"date":"2016-06-16","open":2.092,"high":2.093,"low":2.0355,"close":2.048},{"date":"2016-06-17","open":2.0515,"high":2.0735,"low":2.0455,"close":2.051},{"date":"2016-06-20","open":2.054,"high":2.0995,"low":2.052,"close":2.093},{"date":"2016-06-21","open":2.092,"high":2.1305,"low":2.071,"close":2.116},{"date":"2016-06-22","open":2.1265,"high":2.1445,"low":2.1065,"close":2.1355},{"date":"2016-06-23","open":2.14,"high":2.17,"low":2.1255,"close":2.1625},{"date":"2016-06-24","open":2.167,"high":2.1755,"low":2.066,"close":2.1105},{"date":"2016-06-27","open":2.112,"high":2.139,"low":2.0995,"close":2.122},{"date":"2016-06-28","open":2.1295,"high":2.1835,"low":2.1185,"close":2.1705},{"date":"2016-06-29","open":2.1835,"high":2.197,"low":2.1615,"close":2.186},{"date":"2016-06-30","open":2.194,"high":2.206,"low":2.1735,"close":2.1955},{"date":"2016-07-01","open":2.2015,"high":2.2375,"low":2.1635,"close":2.217},{"date":"2016-07-04","open":2.23,"high":2.248,"low":2.162,"close":2.1835},{"date":"2016-07-05","open":2.229,"high":2.2455,"low":2.1615,"close":2.1815},{"date":"2016-07-06","open":2.184,"high":2.19,"low":2.133,"close":2.1535},{"date":"2016-07-07","open":2.1545,"high":2.1625,"low":2.117,"close":2.1235},{"date":"2016-07-08","open":2.121,"high":2.142,"low":2.1165,"close":2.119},{"date":"2016-07-11","open":2.125,"high":2.1675,"low":2.1215,"close":2.1475},{"date":"2016-07-12","open":2.147,"high":2.225,"low":2.1445,"close":2.213},{"date":"2016-07-13","open":2.2145,"high":2.2775,"low":2.2065,"close":2.24},{"date":"2016-07-14","open":2.239,"high":2.257,"low":2.227,"close":2.243},{"date":"2016-07-15","open":2.238,"high":2.2715,"low":2.2305,"close":2.2335},{"date":"2016-07-18","open":2.22,"high":2.2465,"low":2.203,"close":2.237},{"date":"2016-07-19","open":2.241,"high":2.2665,"low":2.2235,"close":2.263},{"date":"2016-07-20","open":2.259,"high":2.2685,"low":2.221,"close":2.254},{"date":"2016-07-21","open":2.245,"high":2.273,"low":2.245,"close":2.2585},{"date":"2016-07-22","open":2.2685,"high":2.2705,"low":2.2255,"close":2.2355},{"date":"2016-07-25","open":2.2355,"high":2.246,"low":2.207,"close":2.217},{"date":"2016-07-26","open":2.226,"high":2.2315,"low":2.199,"close":2.2255},{"date":"2016-07-27","open":2.224,"high":2.2345,"low":2.1815,"close":2.185},{"date":"2016-07-28","open":2.188,"high":2.225,"low":2.187,"close":2.209},{"date":"2016-07-29","open":2.213,"high":2.2395,"low":2.1895,"close":2.2215},{"date":"2016-08-01","open":2.231,"high":2.2475,"low":2.1865,"close":2.1995},{"date":"2016-08-02","open":2.1925,"high":2.2455,"low":2.192,"close":2.209},{"date":"2016-08-03","open":2.2085,"high":2.2145,"low":2.172,"close":2.1985},{"date":"2016-08-04","open":2.2,"high":2.204,"low":2.1555,"close":2.174},{"date":"2016-08-05","open":2.174,"high":2.1815,"low":2.1505,"close":2.154},{"date":"2016-08-08","open":2.156,"high":2.181,"low":2.1535,"close":2.165},{"date":"2016-08-09","open":2.1625,"high":2.165,"low":2.14,"close":2.15},{"date":"2016-08-10","open":2.15,"high":2.205,"low":2.145,"close":2.171},{"date":"2016-08-11","open":2.1735,"high":2.193,"low":2.169,"close":2.191},{"date":"2016-08-12","open":2.185,"high":2.1945,"low":2.1355,"close":2.14},{"date":"2016-08-15","open":2.14,"high":2.156,"low":2.133,"close":2.1515},{"date":"2016-08-16","open":2.149,"high":2.1785,"low":2.1435,"close":2.172},{"date":"2016-08-17","open":2.172,"high":2.175,"low":2.1465,"close":2.152},{"date":"2016-08-18","open":2.1555,"high":2.189,"low":2.1555,"close":2.1675},{"date":"2016-08-19","open":2.165,"high":2.1745,"low":2.158,"close":2.167},{"date":"2016-08-22","open":2.172,"high":2.1745,"low":2.127,"close":2.14},{"date":"2016-08-23","open":2.143,"high":2.1485,"low":2.1105,"close":2.115},{"date":"2016-08-24","open":2.1155,"high":2.121,"low":2.0755,"close":2.0765},{"date":"2016-08-25","open":2.08,"high":2.091,"low":2.0745,"close":2.0765},{"date":"2016-08-26","open":2.077,"high":2.0995,"low":2.0705,"close":2.0785},{"date":"2016-08-29","open":2.0785,"high":2.086,"low":2.072,"close":2.0745},{"date":"2016-08-30","open":2.083,"high":2.092,"low":2.0695,"close":2.0765},{"date":"2016-08-31","open":2.0765,"high":2.091,"low":2.0745,"close":2.0775},{"date":"2016-09-01","open":2.0795,"high":2.097,"low":2.074,"close":2.0755},{"date":"2016-09-02","open":2.08,"high":2.0935,"low":2.0745,"close":2.078},{"date":"2016-09-05","open":2.0745,"high":2.099,"low":2.072,"close":2.089},{"date":"2016-09-06","open":2.074,"high":2.092,"low":2.0695,"close":2.084},{"date":"2016-09-07","open":2.0915,"high":2.112,"low":2.087,"close":2.0975},{"date":"2016-09-08","open":2.096,"high":2.106,"low":2.0835,"close":2.1},{"date":"2016-09-09","open":2.1,"high":2.105,"low":2.0855,"close":2.0925},{"date":"2016-09-12","open":2.092,"high":2.11,"low":2.064,"close":2.1},{"date":"2016-09-13","open":2.099,"high":2.1185,"low":2.0915,"close":2.1015},{"date":"2016-09-14","open":2.1,"high":2.1615,"low":2.1,"close":2.155},{"date":"2016-09-15","open":2.1545,"high":2.1655,"low":2.145,"close":2.1595},{"date":"2016-09-16","open":2.16,"high":2.168,"low":2.1475,"close":2.16},{"date":"2016-09-19","open":2.157,"high":2.1595,"low":2.139,"close":2.1565},{"date":"2016-09-20","open":2.1555,"high":2.1725,"low":2.146,"close":2.165},{"date":"2016-09-21","open":2.166,"high":2.1705,"low":2.1505,"close":2.155},{"date":"2016-09-22","open":2.162,"high":2.201,"low":2.1605,"close":2.1945},{"date":"2016-09-23","open":2.1885,"high":2.2065,"low":2.1855,"close":2.201},{"date":"2016-09-26","open":2.2025,"high":2.205,"low":2.1815,"close":2.1985},{"date":"2016-09-27","open":2.192,"high":2.1965,"low":2.161,"close":2.171},{"date":"2016-09-28","open":2.1725,"high":2.204,"low":2.1685,"close":2.1875},{"date":"2016-09-29","open":2.204,"high":2.2055,"low":2.1815,"close":2.19},{"date":"2016-09-30","open":2.191,"high":2.219,"low":2.1805,"close":2.2105},{"date":"2016-10-03","open":2.2145,"high":2.216,"low":2.167,"close":2.192},{"date":"2016-10-04","open":2.192,"high":2.196,"low":2.163,"close":2.167},{"date":"2016-10-05","open":2.172,"high":2.1815,"low":2.1585,"close":2.1645},{"date":"2016-10-06","open":2.1685,"high":2.1715,"low":2.1455,"close":2.1555},{"date":"2016-10-07","open":2.1545,"high":2.183,"low":2.1475,"close":2.1635},{"date":"2016-10-10","open":2.1695,"high":2.2025,"low":2.1645,"close":2.1975},{"date":"2016-10-11","open":2.1945,"high":2.1995,"low":2.17,"close":2.1855},{"date":"2016-10-12","open":2.188,"high":2.194,"low":2.175,"close":2.1765},{"date":"2016-10-13","open":2.176,"high":2.18,"low":2.1165,"close":2.122},{"date":"2016-10-14","open":2.126,"high":2.132,"low":2.1045,"close":2.1105},{"date":"2016-10-17","open":2.109,"high":2.12,"low":2.1,"close":2.107},{"date":"2016-10-18","open":2.1035,"high":2.123,"low":2.0915,"close":2.1055},{"date":"2016-10-19","open":2.1,"high":2.111,"low":2.0875,"close":2.1035},{"date":"2016-10-20","open":2.1015,"high":2.1115,"low":2.0845,"close":2.096},{"date":"2016-10-21","open":2.096,"high":2.101,"low":2.086,"close":2.0885},{"date":"2016-10-24","open":2.089,"high":2.1035,"low":2.0855,"close":2.093},{"date":"2016-10-25","open":2.0965,"high":2.1465,"low":2.0935,"close":2.1385},{"date":"2016-10-26","open":2.139,"high":2.149,"low":2.1265,"close":2.1455},{"date":"2016-10-27","open":2.1425,"high":2.167,"low":2.1305,"close":2.1635},{"date":"2016-10-28","open":2.1655,"high":2.199,"low":2.158,"close":2.1935},{"date":"2016-10-31","open":2.2,"high":2.211,"low":2.1815,"close":2.205},{"date":"2016-11-01","open":2.2055,"high":2.233,"low":2.1985,"close":2.229},{"date":"2016-11-02","open":2.234,"high":2.2365,"low":2.2065,"close":2.2305},{"date":"2016-11-03","open":2.2205,"high":2.2535,"low":2.218,"close":2.249},{"date":"2016-11-04","open":2.2435,"high":2.2695,"low":2.2355,"close":2.265},{"date":"2016-11-07","open":2.2615,"high":2.317,"low":2.2555,"close":2.3095},{"date":"2016-11-08","open":2.3125,"high":2.3825,"low":2.29,"close":2.38},{"date":"2016-11-09","open":2.379,"high":2.4655,"low":2.3165,"close":2.4595},{"date":"2016-11-10","open":2.4635,"high":2.591,"low":2.453,"close":2.551},{"date":"2016-11-11","open":2.534,"high":2.7345,"low":2.496,"close":2.509},{"date":"2016-11-14","open":2.5285,"high":2.599,"low":2.471,"close":2.521},{"date":"2016-11-15","open":2.5205,"high":2.57,"low":2.426,"close":2.505},{"date":"2016-11-16","open":2.508,"high":2.512,"low":2.4445,"close":2.4675},{"date":"2016-11-17","open":2.4695,"high":2.506,"low":2.438,"close":2.491},{"date":"2016-11-18","open":2.4885,"high":2.4985,"low":2.4485,"close":2.4675},{"date":"2016-11-21","open":2.4725,"high":2.535,"low":2.4645,"close":2.515},{"date":"2016-11-22","open":2.5185,"high":2.5755,"low":2.5165,"close":2.5445},{"date":"2016-11-23","open":2.5445,"high":2.625,"low":2.52,"close":2.6075},{"date":"2016-11-24","open":2.6155,"high":2.699,"low":2.6125,"close":2.668},{"date":"2016-11-25","open":2.6555,"high":2.667,"low":2.6455,"close":2.667},{"date":"2016-11-28","open":2.671,"high":2.74,"low":2.632,"close":2.6565},{"date":"2016-11-29","open":2.6655,"high":2.677,"low":2.589,"close":2.61},{"date":"2016-11-30","open":2.602,"high":2.656,"low":2.5505,"close":2.633},{"date":"2016-12-01","open":2.635,"high":2.6685,"low":2.613,"close":2.643},{"date":"2016-12-02","open":2.632,"high":2.6385,"low":2.5965,"close":2.625},{"date":"2016-12-05","open":2.625,"high":2.713,"low":2.601,"close":2.698},{"date":"2016-12-06","open":2.691,"high":2.7035,"low":2.6505,"close":2.68},{"date":"2016-12-07","open":2.6685,"high":2.707,"low":2.6255,"close":2.644},{"date":"2016-12-08","open":2.644,"high":2.671,"low":2.6125,"close":2.626},{"date":"2016-12-09","open":2.623,"high":2.666,"low":2.6205,"close":2.6475},{"date":"2016-12-12","open":2.649,"high":2.685,"low":2.602,"close":2.619},{"date":"2016-12-13","open":2.602,"high":2.6305,"low":2.5665,"close":2.5985},{"date":"2016-12-14","open":2.596,"high":2.645,"low":2.57,"close":2.6045},{"date":"2016-12-15","open":2.599,"high":2.626,"low":2.576,"close":2.6005},{"date":"2016-12-16","open":2.5985,"high":2.6155,"low":2.543,"close":2.5645},{"date":"2016-12-19","open":2.545,"high":2.56,"low":2.4775,"close":2.4995},{"date":"2016-12-20","open":2.4995,"high":2.511,"low":2.4835,"close":2.5025},{"date":"2016-12-21","open":2.5045,"high":2.5225,"low":2.4925,"close":2.497},{"date":"2016-12-22","open":2.493,"high":2.5095,"low":2.457,"close":2.4995},{"date":"2016-12-23","open":2.507,"high":2.518,"low":2.475,"close":2.479},{"date":"2016-12-27","open":2.466,"high":2.5305,"low":2.448,"close":2.5155},{"date":"2016-12-28","open":2.521,"high":2.5375,"low":2.4845,"close":2.5005},{"date":"2016-12-29","open":2.506,"high":2.526,"low":2.484,"close":2.488},{"date":"2016-12-30","open":2.488,"high":2.519,"low":2.4875,"close":2.5055},{"date":"2017-01-03","open":2.507,"high":2.5485,"low":2.486,"close":2.489},{"date":"2017-01-04","open":2.488,"high":2.563,"low":2.4725,"close":2.5565},{"date":"2017-01-05","open":2.557,"high":2.5885,"low":2.5305,"close":2.5375},{"date":"2017-01-06","open":2.535,"high":2.548,"low":2.5125,"close":2.546},{"date":"2017-01-09","open":2.544,"high":2.5505,"low":2.5195,"close":2.5385},{"date":"2017-01-10","open":2.532,"high":2.63,"low":2.53,"close":2.6125},{"date":"2017-01-11","open":2.6095,"high":2.631,"low":2.597,"close":2.6105},{"date":"2017-01-12","open":2.602,"high":2.6755,"low":2.6,"close":2.6715},{"date":"2017-01-13","open":2.667,"high":2.716,"low":2.642,"close":2.69},{"date":"2017-01-16","open":2.701,"high":2.7125,"low":2.6045,"close":2.625},{"date":"2017-01-17","open":2.6745,"high":2.6745,"low":2.602,"close":2.6165},{"date":"2017-01-18","open":2.618,"high":2.6305,"low":2.607,"close":2.6165},{"date":"2017-01-19","open":2.6145,"high":2.634,"low":2.5815,"close":2.6105},{"date":"2017-01-20","open":2.612,"high":2.645,"low":2.5875,"close":2.625},{"date":"2017-01-23","open":2.621,"high":2.668,"low":2.613,"close":2.6475},{"date":"2017-01-24","open":2.647,"high":2.7155,"low":2.6395,"close":2.7085},{"date":"2017-01-25","open":2.708,"high":2.732,"low":2.685,"close":2.71},{"date":"2017-01-26","open":2.7145,"high":2.73,"low":2.6505,"close":2.673},{"date":"2017-01-27","open":2.661,"high":2.6965,"low":2.6545,"close":2.6895},{"date":"2017-01-30","open":2.6945,"high":2.7045,"low":2.634,"close":2.655},{"date":"2017-01-31","open":2.67,"high":2.7375,"low":2.6595,"close":2.7275},{"date":"2017-02-01","open":2.729,"high":2.738,"low":2.704,"close":2.7115},{"date":"2017-02-02","open":2.7135,"high":2.724,"low":2.664,"close":2.6855},{"date":"2017-02-03","open":2.6825,"high":2.694,"low":2.612,"close":2.616},{"date":"2017-02-06","open":2.6195,"high":2.657,"low":2.615,"close":2.6515},{"date":"2017-02-07","open":2.649,"high":2.6565,"low":2.6235,"close":2.632},{"date":"2017-02-08","open":2.6385,"high":2.691,"low":2.632,"close":2.6665},{"date":"2017-02-09","open":2.666,"high":2.6765,"low":2.641,"close":2.6535},{"date":"2017-02-10","open":2.6565,"high":2.791,"low":2.6365,"close":2.768},{"date":"2017-02-13","open":2.7765,"high":2.823,"low":2.7695,"close":2.783},{"date":"2017-02-14","open":2.7855,"high":2.8145,"low":2.7135,"close":2.737},{"date":"2017-02-15","open":2.743,"high":2.7565,"low":2.7195,"close":2.7405},{"date":"2017-02-16","open":2.741,"high":2.763,"low":2.6935,"close":2.7185},{"date":"2017-02-17","open":2.7105,"high":2.735,"low":2.678,"close":2.707},{"date":"2017-02-20","open":2.707,"high":2.7585,"low":2.7,"close":2.7455},{"date":"2017-02-21","open":2.7355,"high":2.75,"low":2.7355,"close":2.7455},{"date":"2017-02-22","open":2.742,"high":2.7495,"low":2.71,"close":2.733},{"date":"2017-02-23","open":2.7365,"high":2.7385,"low":2.637,"close":2.6435},{"date":"2017-02-24","open":2.6375,"high":2.691,"low":2.6375,"close":2.68},{"date":"2017-02-27","open":2.686,"high":2.704,"low":2.6675,"close":2.698},{"date":"2017-02-28","open":2.6945,"high":2.723,"low":2.678,"close":2.714},{"date":"2017-03-01","open":2.714,"high":2.7685,"low":2.706,"close":2.736},{"date":"2017-03-02","open":2.738,"high":2.745,"low":2.681,"close":2.6905},{"date":"2017-03-03","open":2.687,"high":2.7115,"low":2.6775,"close":2.6965},{"date":"2017-03-06","open":2.7075,"high":2.7095,"low":2.646,"close":2.652},{"date":"2017-03-07","open":2.654,"high":2.664,"low":2.608,"close":2.6185},{"date":"2017-03-08","open":2.6145,"high":2.6345,"low":2.588,"close":2.6005},{"date":"2017-03-09","open":2.59,"high":2.6,"low":2.5585,"close":2.58},{"date":"2017-03-10","open":2.5775,"high":2.616,"low":2.5735,"close":2.595},{"date":"2017-03-13","open":2.599,"high":2.6395,"low":2.597,"close":2.6255},{"date":"2017-03-14","open":2.628,"high":2.6505,"low":2.599,"close":2.635},{"date":"2017-03-15","open":2.6435,"high":2.677,"low":2.637,"close":2.6565},{"date":"2017-03-16","open":2.6695,"high":2.6975,"low":2.6665,"close":2.6775},{"date":"2017-03-17","open":2.6765,"high":2.6965,"low":2.658,"close":2.6915},{"date":"2017-03-20","open":2.6895,"high":2.7,"low":2.652,"close":2.667},{"date":"2017-03-21","open":2.654,"high":2.6605,"low":2.6035,"close":2.6185},{"date":"2017-03-22","open":2.6065,"high":2.642,"low":2.5875,"close":2.6305},{"date":"2017-03-23","open":2.639,"high":2.655,"low":2.615,"close":2.6445},{"date":"2017-03-24","open":2.651,"high":2.6525,"low":2.617,"close":2.631},{"date":"2017-03-27","open":2.635,"high":2.6375,"low":2.5665,"close":2.632},{"date":"2017-03-28","open":2.6375,"high":2.678,"low":2.615,"close":2.676},{"date":"2017-03-29","open":2.668,"high":2.687,"low":2.657,"close":2.6775},{"date":"2017-03-30","open":2.673,"high":2.717,"low":2.6535,"close":2.6715},{"date":"2017-03-31","open":2.677,"high":2.6805,"low":2.6315,"close":2.6525},{"date":"2017-04-03","open":2.6535,"high":2.6605,"low":2.602,"close":2.6035},{"date":"2017-04-04","open":2.604,"high":2.621,"low":2.594,"close":2.612},{"date":"2017-04-05","open":2.62,"high":2.695,"low":2.6135,"close":2.68},{"date":"2017-04-06","open":2.676,"high":2.689,"low":2.6485,"close":2.658},{"date":"2017-04-07","open":2.6585,"high":2.671,"low":2.604,"close":2.647},{"date":"2017-04-10","open":2.6435,"high":2.6455,"low":2.599,"close":2.604},{"date":"2017-04-11","open":2.607,"high":2.624,"low":2.583,"close":2.608},{"date":"2017-04-12","open":2.6095,"high":2.61,"low":2.5345,"close":2.545},{"date":"2017-04-13","open":2.538,"high":2.589,"low":2.5375,"close":2.5705},{"date":"2017-04-17","open":2.5655,"high":2.6115,"low":2.5565,"close":2.596},{"date":"2017-04-18","open":2.596,"high":2.596,"low":2.5155,"close":2.529},{"date":"2017-04-19","open":2.528,"high":2.5635,"low":2.494,"close":2.5345},{"date":"2017-04-20","open":2.529,"high":2.554,"low":2.504,"close":2.542},{"date":"2017-04-21","open":2.544,"high":2.566,"low":2.5245,"close":2.5375},{"date":"2017-04-24","open":2.546,"high":2.572,"low":2.535,"close":2.5525},{"date":"2017-04-25","open":2.5545,"high":2.593,"low":2.5455,"close":2.5785},{"date":"2017-04-26","open":2.5865,"high":2.597,"low":2.572,"close":2.5885},{"date":"2017-04-27","open":2.6015,"high":2.6015,"low":2.5655,"close":2.593},{"date":"2017-04-28","open":2.596,"high":2.616,"low":2.5875,"close":2.6075},{"date":"2017-05-01","open":2.599,"high":2.6945,"low":2.594,"close":2.6605},{"date":"2017-05-02","open":2.662,"high":2.663,"low":2.622,"close":2.6355},{"date":"2017-05-03","open":2.639,"high":2.6395,"low":2.5135,"close":2.5435},{"date":"2017-05-04","open":2.5175,"high":2.5455,"low":2.49,"close":2.5115},{"date":"2017-05-05","open":2.512,"high":2.539,"low":2.503,"close":2.5285},{"date":"2017-05-08","open":2.5375,"high":2.547,"low":2.4725,"close":2.4935},{"date":"2017-05-09","open":2.494,"high":2.5175,"low":2.4805,"close":2.498},{"date":"2017-05-10","open":2.495,"high":2.5115,"low":2.484,"close":2.4945},{"date":"2017-05-11","open":2.495,"high":2.553,"low":2.489,"close":2.508},{"date":"2017-05-12","open":2.506,"high":2.5295,"low":2.504,"close":2.524},{"date":"2017-05-15","open":2.525,"high":2.557,"low":2.518,"close":2.539},{"date":"2017-05-16","open":2.538,"high":2.553,"low":2.522,"close":2.5505},{"date":"2017-05-17","open":2.549,"high":2.5595,"low":2.5265,"close":2.5465},{"date":"2017-05-18","open":2.545,"high":2.545,"low":2.4845,"close":2.5315},{"date":"2017-05-19","open":2.535,"high":2.5905,"low":2.5285,"close":2.5815},{"date":"2017-05-22","open":2.587,"high":2.6045,"low":2.566,"close":2.5955},{"date":"2017-05-23","open":2.6015,"high":2.6015,"low":2.5735,"close":2.596},{"date":"2017-05-24","open":2.6005,"high":2.6005,"low":2.5555,"close":2.5835},{"date":"2017-05-25","open":2.589,"high":2.6195,"low":2.5725,"close":2.5975},{"date":"2017-05-26","open":2.5945,"high":2.6055,"low":2.5535,"close":2.566},{"date":"2017-05-29","open":2.568,"high":2.5945,"low":2.539,"close":2.564},{"date":"2017-05-30","open":2.551,"high":2.566,"low":2.544,"close":2.561},{"date":"2017-05-31","open":2.57,"high":2.5875,"low":2.554,"close":2.58},{"date":"2017-06-01","open":2.584,"high":2.596,"low":2.5615,"close":2.5875},{"date":"2017-06-02","open":2.5845,"high":2.585,"low":2.526,"close":2.5745},{"date":"2017-06-05","open":2.575,"high":2.5755,"low":2.5405,"close":2.5575},{"date":"2017-06-06","open":2.5585,"high":2.5655,"low":2.5155,"close":2.547},{"date":"2017-06-07","open":2.5475,"high":2.5585,"low":2.533,"close":2.5515},{"date":"2017-06-08","open":2.554,"high":2.6175,"low":2.543,"close":2.6095},{"date":"2017-06-09","open":2.6115,"high":2.652,"low":2.5975,"close":2.6495},{"date":"2017-06-12","open":2.6455,"high":2.649,"low":2.6095,"close":2.6155},{"date":"2017-06-13","open":2.6145,"high":2.625,"low":2.5805,"close":2.5965},{"date":"2017-06-14","open":2.599,"high":2.605,"low":2.5605,"close":2.5735},{"date":"2017-06-15","open":2.565,"high":2.583,"low":2.534,"close":2.5655},{"date":"2017-06-16","open":2.5675,"high":2.5785,"low":2.555,"close":2.564},{"date":"2017-06-19","open":2.568,"high":2.598,"low":2.5595,"close":2.5895},{"date":"2017-06-20","open":2.588,"high":2.592,"low":2.5455,"close":2.5545},{"date":"2017-06-21","open":2.555,"high":2.609,"low":2.5395,"close":2.602},{"date":"2017-06-22","open":2.596,"high":2.615,"low":2.571,"close":2.599},{"date":"2017-06-23","open":2.593,"high":2.6515,"low":2.591,"close":2.624},{"date":"2017-06-26","open":2.625,"high":2.6465,"low":2.602,"close":2.6255},{"date":"2017-06-27","open":2.6245,"high":2.655,"low":2.6135,"close":2.647},{"date":"2017-06-28","open":2.643,"high":2.6625,"low":2.6355,"close":2.6605},{"date":"2017-06-29","open":2.675,"high":2.7155,"low":2.6705,"close":2.6955},{"date":"2017-06-30","open":2.6965,"high":2.7185,"low":2.682,"close":2.711},{"date":"2017-07-03","open":2.711,"high":2.7165,"low":2.685,"close":2.693},{"date":"2017-07-04","open":2.6875,"high":2.6915,"low":2.6435,"close":2.66},{"date":"2017-07-05","open":2.6755,"high":2.676,"low":2.633,"close":2.649},{"date":"2017-07-06","open":2.6615,"high":2.671,"low":2.6515,"close":2.6615},{"date":"2017-07-07","open":2.662,"high":2.6695,"low":2.6405,"close":2.647},{"date":"2017-07-10","open":2.6525,"high":2.6605,"low":2.631,"close":2.6475},{"date":"2017-07-11","open":2.651,"high":2.677,"low":2.642,"close":2.672},{"date":"2017-07-12","open":2.675,"high":2.6985,"low":2.672,"close":2.684},{"date":"2017-07-13","open":2.685,"high":2.6965,"low":2.66,"close":2.6615},{"date":"2017-07-14","open":2.6655,"high":2.696,"low":2.663,"close":2.691},{"date":"2017-07-17","open":2.6915,"high":2.7375,"low":2.6835,"close":2.724},{"date":"2017-07-18","open":2.728,"high":2.7335,"low":2.712,"close":2.7305},{"date":"2017-07-19","open":2.729,"high":2.7355,"low":2.706,"close":2.7105},{"date":"2017-07-20","open":2.7075,"high":2.723,"low":2.6985,"close":2.716},{"date":"2017-07-21","open":2.7175,"high":2.7505,"low":2.712,"close":2.7225},{"date":"2017-07-24","open":2.7255,"high":2.7445,"low":2.717,"close":2.7365},{"date":"2017-07-25","open":2.7445,"high":2.854,"low":2.7345,"close":2.8465},{"date":"2017-07-26","open":2.8425,"high":2.9055,"low":2.832,"close":2.872},{"date":"2017-07-27","open":2.873,"high":2.8975,"low":2.862,"close":2.8775},{"date":"2017-07-28","open":2.8675,"high":2.8835,"low":2.841,"close":2.875},{"date":"2017-07-31","open":2.883,"high":2.92,"low":2.8775,"close":2.8915},{"date":"2017-08-01","open":2.8895,"high":2.902,"low":2.866,"close":2.881},{"date":"2017-08-02","open":2.8765,"high":2.891,"low":2.8615,"close":2.8845},{"date":"2017-08-03","open":2.885,"high":2.895,"low":2.86,"close":2.878},{"date":"2017-08-04","open":2.882,"high":2.8985,"low":2.8655,"close":2.885},{"date":"2017-08-07","open":2.8945,"high":2.9265,"low":2.872,"close":2.907},{"date":"2017-08-08","open":2.914,"high":2.947,"low":2.892,"close":2.9425},{"date":"2017-08-09","open":2.9445,"high":2.955,"low":2.916,"close":2.927},{"date":"2017-08-10","open":2.928,"high":2.939,"low":2.8935,"close":2.903},{"date":"2017-08-11","open":2.903,"high":2.922,"low":2.8715,"close":2.912},{"date":"2017-08-14","open":2.9125,"high":2.9205,"low":2.8875,"close":2.9045},{"date":"2017-08-15","open":2.9035,"high":2.9135,"low":2.8755,"close":2.883},{"date":"2017-08-16","open":2.8785,"high":2.9795,"low":2.876,"close":2.9535},{"date":"2017-08-17","open":2.964,"high":2.9825,"low":2.877,"close":2.938},{"date":"2017-08-18","open":2.912,"high":2.9605,"low":2.9095,"close":2.9395},{"date":"2017-08-21","open":2.942,"high":3.0025,"low":2.9305,"close":2.9805},{"date":"2017-08-22","open":2.979,"high":3.0145,"low":2.967,"close":2.987},{"date":"2017-08-23","open":2.99,"high":2.992,"low":2.9645,"close":2.9805},{"date":"2017-08-24","open":2.985,"high":3.048,"low":2.9805,"close":3.034},{"date":"2017-08-25","open":3.0365,"high":3.056,"low":3.0175,"close":3.0335},{"date":"2017-08-28","open":3.0345,"high":3.087,"low":3.0345,"close":3.063},{"date":"2017-08-29","open":3.0675,"high":3.0985,"low":3.054,"close":3.081},{"date":"2017-08-30","open":3.105,"high":3.1175,"low":3.084,"close":3.087},{"date":"2017-08-31","open":3.088,"high":3.1355,"low":3.087,"close":3.0985},{"date":"2017-09-01","open":3.102,"high":3.1285,"low":3.091,"close":3.118},{"date":"2017-09-04","open":3.1225,"high":3.1785,"low":3.113,"close":3.128},{"date":"2017-09-05","open":3.0985,"high":3.158,"low":3.093,"close":3.1075},{"date":"2017-09-06","open":3.13,"high":3.1605,"low":3.125,"close":3.1515},{"date":"2017-09-07","open":3.1585,"high":3.16,"low":3.1115,"close":3.1435},{"date":"2017-09-08","open":3.148,"high":3.1635,"low":3.034,"close":3.0415},{"date":"2017-09-11","open":3.0425,"high":3.083,"low":3.0325,"close":3.066},{"date":"2017-09-12","open":3.071,"high":3.075,"low":3.019,"close":3.036},{"date":"2017-09-13","open":3.041,"high":3.045,"low":2.971,"close":2.981},{"date":"2017-09-14","open":2.9775,"high":2.9895,"low":2.9365,"close":2.9575},{"date":"2017-09-15","open":2.9625,"high":2.9755,"low":2.931,"close":2.949},{"date":"2017-09-18","open":2.944,"high":2.9935,"low":2.9425,"close":2.969},{"date":"2017-09-19","open":2.9705,"high":2.9845,"low":2.9585,"close":2.9695},{"date":"2017-09-20","open":2.977,"high":2.993,"low":2.9535,"close":2.969},{"date":"2017-09-21","open":2.959,"high":2.963,"low":2.92,"close":2.9345},{"date":"2017-09-22","open":2.9335,"high":2.9565,"low":2.894,"close":2.9445},{"date":"2017-09-25","open":2.943,"high":2.9605,"low":2.9245,"close":2.9375},{"date":"2017-09-26","open":2.939,"high":2.9665,"low":2.9075,"close":2.919},{"date":"2017-09-27","open":2.917,"high":2.95,"low":2.9125,"close":2.9295},{"date":"2017-09-28","open":2.9255,"high":2.99,"low":2.905,"close":2.981},{"date":"2017-09-29","open":2.9775,"high":2.9925,"low":2.9455,"close":2.955},{"date":"2017-10-02","open":2.9585,"high":2.99,"low":2.9375,"close":2.9555},{"date":"2017-10-03","open":2.945,"high":2.972,"low":2.926,"close":2.9635},{"date":"2017-10-04","open":2.9575,"high":2.972,"low":2.947,"close":2.959},{"date":"2017-10-05","open":2.9565,"high":3.05,"low":2.954,"close":3.0465},{"date":"2017-10-06","open":3.0405,"high":3.056,"low":3.018,"close":3.029},{"date":"2017-10-09","open":3.0185,"high":3.0365,"low":3.012,"close":3.031},{"date":"2017-10-10","open":3.0285,"high":3.0705,"low":3.0275,"close":3.0605},{"date":"2017-10-11","open":3.064,"high":3.0995,"low":3.0525,"close":3.0955},{"date":"2017-10-12","open":3.0935,"high":3.136,"low":3.0835,"close":3.12},{"date":"2017-10-13","open":3.122,"high":3.1425,"low":3.1125,"close":3.1335},{"date":"2017-10-16","open":3.1335,"high":3.2595,"low":3.112,"close":3.239},{"date":"2017-10-17","open":3.2425,"high":3.243,"low":3.1875,"close":3.1955},{"date":"2017-10-18","open":3.2,"high":3.216,"low":3.171,"close":3.178},{"date":"2017-10-19","open":3.1755,"high":3.1865,"low":3.138,"close":3.1675},{"date":"2017-10-20","open":3.172,"high":3.2105,"low":3.143,"close":3.1655},{"date":"2017-10-23","open":3.17,"high":3.1895,"low":3.152,"close":3.188},{"date":"2017-10-24","open":3.185,"high":3.239,"low":3.182,"close":3.198},{"date":"2017-10-25","open":3.1985,"high":3.203,"low":3.144,"close":3.183},{"date":"2017-10-26","open":3.1865,"high":3.2,"low":3.158,"close":3.1775},{"date":"2017-10-27","open":3.1785,"high":3.1795,"low":3.073,"close":3.1035},{"date":"2017-10-30","open":3.1045,"high":3.118,"low":3.087,"close":3.112},{"date":"2017-10-31","open":3.1075,"high":3.137,"low":3.0925,"close":3.101},{"date":"2017-11-01","open":3.1115,"high":3.183,"low":3.1075,"close":3.1425},{"date":"2017-11-02","open":3.137,"high":3.171,"low":3.1035,"close":3.1435},{"date":"2017-11-03","open":3.1375,"high":3.155,"low":3.105,"close":3.1175},{"date":"2017-11-06","open":3.113,"high":3.173,"low":3.1115,"close":3.1575},{"date":"2017-11-07","open":3.1565,"high":3.166,"low":3.083,"close":3.089},{"date":"2017-11-08","open":3.0875,"high":3.1115,"low":3.0665,"close":3.0995},{"date":"2017-11-09","open":3.098,"high":3.1075,"low":3.0585,"close":3.086},{"date":"2017-11-10","open":3.089,"high":3.1095,"low":3.067,"close":3.076},{"date":"2017-11-13","open":3.075,"high":3.1365,"low":3.068,"close":3.1165},{"date":"2017-11-14","open":3.124,"high":3.1285,"low":3.0485,"close":3.065},{"date":"2017-11-15","open":3.0525,"high":3.0645,"low":3.034,"close":3.0545},{"date":"2017-11-16","open":3.049,"high":3.079,"low":3.0345,"close":3.048},{"date":"2017-11-17","open":3.0485,"high":3.0725,"low":3.0315,"close":3.067},{"date":"2017-11-20","open":3.07,"high":3.094,"low":3.0495,"close":3.093},{"date":"2017-11-21","open":3.088,"high":3.1325,"low":3.0795,"close":3.1285},{"date":"2017-11-22","open":3.129,"high":3.1445,"low":3.1185,"close":3.137},{"date":"2017-11-23","open":3.136,"high":3.176,"low":3.1245,"close":3.169},{"date":"2017-11-24","open":3.126,"high":3.1735,"low":3.125,"close":3.166},{"date":"2017-11-27","open":3.172,"high":3.176,"low":3.1215,"close":3.1345},{"date":"2017-11-28","open":3.1315,"high":3.1345,"low":3.065,"close":3.0715},{"date":"2017-11-29","open":3.095,"high":3.1125,"low":3.0615,"close":3.0685},{"date":"2017-11-30","open":3.067,"high":3.093,"low":3.051,"close":3.064},{"date":"2017-12-01","open":3.07,"high":3.1255,"low":3.067,"close":3.0925},{"date":"2017-12-04","open":3.0965,"high":3.118,"low":3.084,"close":3.09},{"date":"2017-12-05","open":3.0875,"high":3.1005,"low":2.943,"close":2.946},{"date":"2017-12-06","open":2.95,"high":2.9885,"low":2.9475,"close":2.9615},{"date":"2017-12-07","open":2.964,"high":2.996,"low":2.9515,"close":2.9645},{"date":"2017-12-08","open":2.9635,"high":2.9915,"low":2.9595,"close":2.9785},{"date":"2017-12-11","open":2.9815,"high":3.019,"low":2.9635,"close":3.0115},{"date":"2017-12-12","open":3.0145,"high":3.0285,"low":3.0005,"close":3.023},{"date":"2017-12-13","open":3.0225,"high":3.062,"low":3.013,"close":3.0535},{"date":"2017-12-14","open":3.0565,"high":3.09,"low":3.032,"close":3.0725},{"date":"2017-12-15","open":3.0735,"high":3.14,"low":3.0635,"close":3.1345},{"date":"2017-12-18","open":3.1345,"high":3.1475,"low":3.111,"close":3.146},{"date":"2017-12-19","open":3.1445,"high":3.158,"low":3.1145,"close":3.1515},{"date":"2017-12-20","open":3.1465,"high":3.212,"low":3.139,"close":3.196},{"date":"2017-12-21","open":3.196,"high":3.22,"low":3.1825,"close":3.2195},{"date":"2017-12-22","open":3.2145,"high":3.25,"low":3.1955,"close":3.2385},{"date":"2017-12-26","open":3.2435,"high":3.3,"low":3.231,"close":3.2805},{"date":"2017-12-27","open":3.2755,"high":3.2975,"low":3.2485,"close":3.284},{"date":"2017-12-28","open":3.282,"high":3.322,"low":3.2695,"close":3.3085},{"date":"2017-12-29","open":3.3065,"high":3.3145,"low":3.26,"close":3.3005},{"date":"2018-01-02","open":3.2965,"high":3.3095,"low":3.2675,"close":3.278},{"date":"2018-01-03","open":3.2775,"high":3.28,"low":3.2365,"close":3.2575},{"date":"2018-01-04","open":3.257,"high":3.298,"low":3.245,"close":3.263},{"date":"2018-01-05","open":3.2585,"high":3.276,"low":3.2225,"close":3.2295},{"date":"2018-01-08","open":3.2335,"high":3.2455,"low":3.2205,"close":3.224},{"date":"2018-01-09","open":3.2305,"high":3.259,"low":3.2125,"close":3.216},{"date":"2018-01-10","open":3.2205,"high":3.2745,"low":3.2175,"close":3.2355},{"date":"2018-01-11","open":3.236,"high":3.2565,"low":3.2065,"close":3.233},{"date":"2018-01-12","open":3.2255,"high":3.249,"low":3.216,"close":3.2185},{"date":"2018-01-15","open":3.224,"high":3.291,"low":3.1835,"close":3.2195},{"date":"2018-01-16","open":3.2415,"high":3.2465,"low":3.168,"close":3.199},{"date":"2018-01-17","open":3.219,"high":3.221,"low":3.1785,"close":3.189},{"date":"2018-01-18","open":3.192,"high":3.216,"low":3.184,"close":3.199},{"date":"2018-01-19","open":3.201,"high":3.234,"low":3.18,"close":3.1875},{"date":"2018-01-22","open":3.1865,"high":3.2185,"low":3.1795,"close":3.1985},{"date":"2018-01-23","open":3.1985,"high":3.2125,"low":3.108,"close":3.111},{"date":"2018-01-24","open":3.1185,"high":3.2425,"low":3.114,"close":3.2285},{"date":"2018-01-25","open":3.23,"high":3.258,"low":3.196,"close":3.2165},{"date":"2018-01-26","open":3.204,"high":3.228,"low":3.185,"close":3.199},{"date":"2018-01-29","open":3.2,"high":3.2355,"low":3.191,"close":3.194},{"date":"2018-01-30","open":3.1985,"high":3.211,"low":3.152,"close":3.189},{"date":"2018-01-31","open":3.191,"high":3.233,"low":3.177,"close":3.1955},{"date":"2018-02-01","open":3.198,"high":3.2225,"low":3.183,"close":3.209},{"date":"2018-02-02","open":3.2155,"high":3.244,"low":3.165,"close":3.1875},{"date":"2018-02-05","open":3.1755,"high":3.2575,"low":3.1705,"close":3.221},{"date":"2018-02-06","open":3.1915,"high":3.2195,"low":3.16,"close":3.189},{"date":"2018-02-07","open":3.213,"high":3.2285,"low":3.085,"close":3.0875},{"date":"2018-02-08","open":3.095,"high":3.119,"low":3.0615,"close":3.082},{"date":"2018-02-09","open":3.0765,"high":3.084,"low":3.026,"close":3.0335},{"date":"2018-02-12","open":3.05,"high":3.097,"low":3.0425,"close":3.0865},{"date":"2018-02-13","open":3.0865,"high":3.169,"low":3.0795,"close":3.1625},{"date":"2018-02-14","open":3.1635,"high":3.2375,"low":3.139,"close":3.236},{"date":"2018-02-15","open":3.237,"high":3.249,"low":3.2125,"close":3.2455},{"date":"2018-02-16","open":3.2455,"high":3.272,"low":3.2355,"close":3.2485},{"date":"2018-02-19","open":3.2395,"high":3.246,"low":3.1805,"close":3.1905},{"date":"2018-02-20","open":3.224,"high":3.2335,"low":3.181,"close":3.186},{"date":"2018-02-21","open":3.187,"high":3.2295,"low":3.164,"close":3.216},{"date":"2018-02-22","open":3.2005,"high":3.2435,"low":3.1535,"close":3.2415},{"date":"2018-02-23","open":3.234,"high":3.2355,"low":3.19,"close":3.2125},{"date":"2018-02-26","open":3.2085,"high":3.234,"low":3.188,"close":3.1975},{"date":"2018-02-27","open":3.2235,"high":3.237,"low":3.163,"close":3.1865},{"date":"2018-02-28","open":3.1835,"high":3.186,"low":3.1255,"close":3.1325},{"date":"2018-03-01","open":3.1285,"high":3.1475,"low":3.098,"close":3.123},{"date":"2018-03-02","open":3.1235,"high":3.1455,"low":3.1085,"close":3.1245},{"date":"2018-03-05","open":3.1325,"high":3.1385,"low":3.0955,"close":3.128},{"date":"2018-03-06","open":3.1285,"high":3.178,"low":3.1265,"close":3.159},{"date":"2018-03-07","open":3.155,"high":3.1585,"low":3.1175,"close":3.136},{"date":"2018-03-08","open":3.135,"high":3.1395,"low":3.0705,"close":3.079},{"date":"2018-03-09","open":3.078,"high":3.147,"low":3.0555,"close":3.136},{"date":"2018-03-12","open":3.147,"high":3.1555,"low":3.1095,"close":3.124},{"date":"2018-03-13","open":3.121,"high":3.1445,"low":3.1025,"close":3.138},{"date":"2018-03-14","open":3.134,"high":3.192,"low":3.1265,"close":3.1585},{"date":"2018-03-15","open":3.1495,"high":3.166,"low":3.1075,"close":3.1275},{"date":"2018-03-16","open":3.1265,"high":3.1495,"low":3.09,"close":3.1075},{"date":"2018-03-19","open":3.115,"high":3.1155,"low":3.058,"close":3.082},{"date":"2018-03-20","open":3.076,"high":3.094,"low":3.029,"close":3.038},{"date":"2018-03-21","open":3.0385,"high":3.093,"low":3.015,"close":3.0585},{"date":"2018-03-22","open":3.0785,"high":3.089,"low":3.003,"close":3.02},{"date":"2018-03-23","open":3.023,"high":3.0305,"low":2.9705,"close":2.993},{"date":"2018-03-26","open":2.9795,"high":3.002,"low":2.9375,"close":2.97},{"date":"2018-03-27","open":2.984,"high":3.024,"low":2.9775,"close":3.0005},{"date":"2018-03-28","open":2.983,"high":3.01,"low":2.9685,"close":3.002},{"date":"2018-03-29","open":3.001,"high":3.049,"low":2.9945,"close":3.0255},{"date":"2018-04-02","open":3.048,"high":3.0725,"low":3.037,"close":3.05},{"date":"2018-04-03","open":3.0445,"high":3.0695,"low":3.0385,"close":3.0635},{"date":"2018-04-04","open":3.067,"high":3.0695,"low":2.97,"close":3.0105},{"date":"2018-04-05","open":3.0285,"high":3.088,"low":3.0135,"close":3.0745},{"date":"2018-04-06","open":3.0685,"high":3.0685,"low":3.0245,"close":3.0585},{"date":"2018-04-09","open":3.0425,"high":3.0855,"low":3.0355,"close":3.077},{"date":"2018-04-10","open":3.076,"high":3.141,"low":3.068,"close":3.137},{"date":"2018-04-11","open":3.138,"high":3.1475,"low":3.1015,"close":3.117},{"date":"2018-04-12","open":3.1135,"high":3.123,"low":3.0405,"close":3.0635},{"date":"2018-04-13","open":3.062,"high":3.0925,"low":3.0525,"close":3.071},{"date":"2018-04-16","open":3.0645,"high":3.117,"low":3.044,"close":3.0955},{"date":"2018-04-17","open":3.0835,"high":3.102,"low":3.0545,"close":3.0795},{"date":"2018-04-18","open":3.085,"high":3.1785,"low":3.076,"close":3.1585},{"date":"2018-04-19","open":3.1615,"high":3.1955,"low":3.112,"close":3.132},{"date":"2018-04-20","open":3.126,"high":3.147,"low":3.1055,"close":3.135},{"date":"2018-04-23","open":3.131,"high":3.1615,"low":3.078,"close":3.1105},{"date":"2018-04-24","open":3.107,"high":3.1675,"low":3.1005,"close":3.142},{"date":"2018-04-25","open":3.131,"high":3.154,"low":3.1165,"close":3.1345},{"date":"2018-04-26","open":3.129,"high":3.144,"low":3.087,"close":3.114},{"date":"2018-04-27","open":3.14,"high":3.146,"low":3.052,"close":3.0695},{"date":"2018-04-30","open":3.072,"high":3.089,"low":3.0575,"close":3.074},{"date":"2018-05-01","open":3.0705,"high":3.085,"low":3.0195,"close":3.0375},{"date":"2018-05-02","open":3.051,"high":3.088,"low":3.0475,"close":3.0685},{"date":"2018-05-03","open":3.0635,"high":3.1215,"low":3.0565,"close":3.0805},{"date":"2018-05-04","open":3.0915,"high":3.105,"low":3.053,"close":3.0855},{"date":"2018-05-07","open":3.085,"high":3.1045,"low":3.0625,"close":3.079},{"date":"2018-05-08","open":3.0735,"high":3.091,"low":3.014,"close":3.059},{"date":"2018-05-09","open":3.0685,"high":3.0695,"low":3.04,"close":3.0575},{"date":"2018-05-10","open":3.061,"high":3.118,"low":3.052,"close":3.11},{"date":"2018-05-11","open":3.1095,"high":3.1265,"low":3.1015,"close":3.1115},{"date":"2018-05-14","open":3.111,"high":3.131,"low":3.0765,"close":3.093},{"date":"2018-05-15","open":3.088,"high":3.103,"low":3.0345,"close":3.056},{"date":"2018-05-16","open":3.0605,"high":3.08,"low":3.044,"close":3.0705},{"date":"2018-05-17","open":3.078,"high":3.101,"low":3.069,"close":3.089},{"date":"2018-05-18","open":3.0835,"high":3.091,"low":3.0555,"close":3.0635},{"date":"2018-05-21","open":3.065,"high":3.1115,"low":3.065,"close":3.0985},{"date":"2018-05-22","open":3.1005,"high":3.1485,"low":3.088,"close":3.132},{"date":"2018-05-23","open":3.122,"high":3.132,"low":3.0485,"close":3.0705},{"date":"2018-05-24","open":3.069,"high":3.1025,"low":3.066,"close":3.096},{"date":"2018-05-25","open":3.102,"high":3.117,"low":3.069,"close":3.0775},{"date":"2018-05-28","open":3.068,"high":3.1135,"low":3.046,"close":3.0625},{"date":"2018-05-29","open":3.0745,"high":3.08,"low":3.052,"close":3.052},{"date":"2018-05-30","open":3.055,"high":3.0765,"low":3.01,"close":3.069},{"date":"2018-05-31","open":3.0715,"high":3.092,"low":3.046,"close":3.065},{"date":"2018-06-01","open":3.063,"high":3.1,"low":3.056,"close":3.0985},{"date":"2018-06-04","open":3.098,"high":3.142,"low":3.09,"close":3.1345},{"date":"2018-06-05","open":3.138,"high":3.25,"low":3.1235,"close":3.1985},{"date":"2018-06-06","open":3.212,"high":3.274,"low":3.193,"close":3.262},{"date":"2018-06-07","open":3.2675,"high":3.3155,"low":3.2575,"close":3.275},{"date":"2018-06-08","open":3.265,"high":3.305,"low":3.247,"close":3.3},{"date":"2018-06-11","open":3.2995,"high":3.3035,"low":3.2445,"close":3.257},{"date":"2018-06-12","open":3.2525,"high":3.2685,"low":3.2335,"close":3.2495},{"date":"2018-06-13","open":3.2455,"high":3.2715,"low":3.224,"close":3.254},{"date":"2018-06-14","open":3.256,"high":3.256,"low":3.1865,"close":3.222},{"date":"2018-06-15","open":3.256,"high":3.256,"low":3.131,"close":3.1445},{"date":"2018-06-18","open":3.136,"high":3.1515,"low":3.0965,"close":3.1065},{"date":"2018-06-19","open":3.1265,"high":3.1335,"low":3.0365,"close":3.047},{"date":"2018-06-20","open":3.0345,"high":3.0675,"low":3.021,"close":3.0405},{"date":"2018-06-21","open":3.0375,"high":3.0535,"low":3.018,"close":3.0215},{"date":"2018-06-22","open":3.028,"high":3.0465,"low":3.0135,"close":3.027},{"date":"2018-06-25","open":3.0275,"high":3.045,"low":2.968,"close":2.987},{"date":"2018-06-26","open":2.984,"high":2.9985,"low":2.975,"close":2.992},{"date":"2018-06-27","open":2.9955,"high":3.0045,"low":2.9605,"close":2.9845},{"date":"2018-06-28","open":2.998,"high":3.004,"low":2.9515,"close":2.9715},{"date":"2018-06-29","open":2.97,"high":2.997,"low":2.958,"close":2.966},{"date":"2018-07-02","open":2.9695,"high":2.973,"low":2.921,"close":2.944},{"date":"2018-07-03","open":2.945,"high":2.9665,"low":2.908,"close":2.917},{"date":"2018-07-04","open":2.863,"high":2.8775,"low":2.8205,"close":2.826},{"date":"2018-07-05","open":2.8585,"high":2.8595,"low":2.811,"close":2.814},{"date":"2018-07-06","open":2.8305,"high":2.839,"low":2.7825,"close":2.824},{"date":"2018-07-09","open":2.8235,"high":2.877,"low":2.815,"close":2.85},{"date":"2018-07-10","open":2.87,"high":2.8805,"low":2.8135,"close":2.8395},{"date":"2018-07-11","open":2.83,"high":2.8305,"low":2.717,"close":2.7435},{"date":"2018-07-12","open":2.7505,"high":2.792,"low":2.731,"close":2.777},{"date":"2018-07-13","open":2.776,"high":2.7885,"low":2.7495,"close":2.7755},{"date":"2018-07-16","open":2.776,"high":2.798,"low":2.7445,"close":2.7645},{"date":"2018-07-17","open":2.7655,"high":2.7995,"low":2.7415,"close":2.747},{"date":"2018-07-18","open":2.7445,"high":2.771,"low":2.7155,"close":2.76},{"date":"2018-07-19","open":2.7655,"high":2.7785,"low":2.6735,"close":2.6955},{"date":"2018-07-20","open":2.7175,"high":2.761,"low":2.6825,"close":2.756},{"date":"2018-07-23","open":2.7515,"high":2.7765,"low":2.734,"close":2.7465},{"date":"2018-07-24","open":2.742,"high":2.835,"low":2.7335,"close":2.8105},{"date":"2018-07-25","open":2.804,"high":2.867,"low":2.7935,"close":2.8175},{"date":"2018-07-26","open":2.8615,"high":2.8645,"low":2.8015,"close":2.818},{"date":"2018-07-27","open":2.8075,"high":2.835,"low":2.781,"close":2.802},{"date":"2018-07-30","open":2.8035,"high":2.8095,"low":2.7585,"close":2.792},{"date":"2018-07-31","open":2.795,"high":2.8415,"low":2.769,"close":2.8315},{"date":"2018-08-01","open":2.8255,"high":2.8285,"low":2.726,"close":2.7475},{"date":"2018-08-02","open":2.7475,"high":2.7595,"low":2.7075,"close":2.7375},{"date":"2018-08-03","open":2.7265,"high":2.784,"low":2.709,"close":2.7635},{"date":"2018-08-06","open":2.7555,"high":2.7585,"low":2.7065,"close":2.7315},{"date":"2018-08-07","open":2.7255,"high":2.767,"low":2.7225,"close":2.752},{"date":"2018-08-08","open":2.753,"high":2.7735,"low":2.736,"close":2.751},{"date":"2018-08-09","open":2.7555,"high":2.818,"low":2.7505,"close":2.7655},{"date":"2018-08-10","open":2.764,"high":2.7745,"low":2.731,"close":2.7425},{"date":"2018-08-13","open":2.7385,"high":2.7565,"low":2.713,"close":2.731},{"date":"2018-08-14","open":2.7325,"high":2.74,"low":2.677,"close":2.682},{"date":"2018-08-15","open":2.685,"high":2.689,"low":2.552,"close":2.56},{"date":"2018-08-16","open":2.583,"high":2.643,"low":2.564,"close":2.6165},{"date":"2018-08-17","open":2.606,"high":2.669,"low":2.5985,"close":2.629},{"date":"2018-08-20","open":2.655,"high":2.6825,"low":2.642,"close":2.6685},{"date":"2018-08-21","open":2.6645,"high":2.7045,"low":2.664,"close":2.6955},{"date":"2018-08-22","open":2.687,"high":2.6935,"low":2.653,"close":2.6735},{"date":"2018-08-23","open":2.6665,"high":2.6685,"low":2.613,"close":2.6545},{"date":"2018-08-24","open":2.645,"high":2.7165,"low":2.6415,"close":2.7005},{"date":"2018-08-27","open":2.694,"high":2.7225,"low":2.694,"close":2.7085},{"date":"2018-08-28","open":2.707,"high":2.7455,"low":2.6905,"close":2.736},{"date":"2018-08-29","open":2.722,"high":2.7345,"low":2.6955,"close":2.71},{"date":"2018-08-30","open":2.731,"high":2.7405,"low":2.684,"close":2.7175},{"date":"2018-08-31","open":2.6995,"high":2.7125,"low":2.662,"close":2.671},{"date":"2018-09-03","open":2.655,"high":2.6645,"low":2.58,"close":2.602},{"date":"2018-09-04","open":2.6355,"high":2.6425,"low":2.5645,"close":2.5835},{"date":"2018-09-05","open":2.6025,"high":2.6215,"low":2.591,"close":2.61},{"date":"2018-09-06","open":2.62,"high":2.672,"low":2.6105,"close":2.6365},{"date":"2018-09-07","open":2.6355,"high":2.6525,"low":2.5935,"close":2.6225},{"date":"2018-09-10","open":2.6115,"high":2.6365,"low":2.6025,"close":2.628},{"date":"2018-09-11","open":2.624,"high":2.6615,"low":2.582,"close":2.6215},{"date":"2018-09-12","open":2.622,"high":2.6885,"low":2.6065,"close":2.676},{"date":"2018-09-13","open":2.685,"high":2.7175,"low":2.673,"close":2.683},{"date":"2018-09-14","open":2.6765,"high":2.699,"low":2.6075,"close":2.646},{"date":"2018-09-17","open":2.615,"high":2.6575,"low":2.606,"close":2.651},{"date":"2018-09-18","open":2.6505,"high":2.74,"low":2.588,"close":2.7305},{"date":"2018-09-19","open":2.736,"high":2.7535,"low":2.717,"close":2.7295},{"date":"2018-09-20","open":2.727,"high":2.78,"low":2.7065,"close":2.74},{"date":"2018-09-21","open":2.762,"high":2.871,"low":2.752,"close":2.8575},{"date":"2018-09-24","open":2.8415,"high":2.867,"low":2.8225,"close":2.836},{"date":"2018-09-25","open":2.824,"high":2.848,"low":2.789,"close":2.8235},{"date":"2018-09-26","open":2.823,"high":2.842,"low":2.8125,"close":2.828},{"date":"2018-09-27","open":2.816,"high":2.828,"low":2.7635,"close":2.783},{"date":"2018-09-28","open":2.774,"high":2.813,"low":2.763,"close":2.805},{"date":"2018-10-01","open":2.801,"high":2.8225,"low":2.7555,"close":2.7875},{"date":"2018-10-02","open":2.7845,"high":2.8525,"low":2.76,"close":2.8065},{"date":"2018-10-03","open":2.8,"high":2.8395,"low":2.7965,"close":2.834},{"date":"2018-10-04","open":2.823,"high":2.8665,"low":2.7715,"close":2.7775},{"date":"2018-10-05","open":2.7895,"high":2.7945,"low":2.7455,"close":2.763},{"date":"2018-10-08","open":2.7685,"high":2.781,"low":2.735,"close":2.767},{"date":"2018-10-09","open":2.7685,"high":2.8185,"low":2.7505,"close":2.8065},{"date":"2018-10-10","open":2.814,"high":2.82,"low":2.741,"close":2.7805},{"date":"2018-10-11","open":2.749,"high":2.816,"low":2.713,"close":2.803},{"date":"2018-10-12","open":2.7755,"high":2.8325,"low":2.7745,"close":2.8005},{"date":"2018-10-15","open":2.8085,"high":2.839,"low":2.772,"close":2.7885},{"date":"2018-10-16","open":2.7795,"high":2.793,"low":2.758,"close":2.7795},{"date":"2018-10-17","open":2.7815,"high":2.8045,"low":2.754,"close":2.778},{"date":"2018-10-18","open":2.775,"high":2.782,"low":2.726,"close":2.7465},{"date":"2018-10-19","open":2.7325,"high":2.788,"low":2.728,"close":2.778},{"date":"2018-10-22","open":2.777,"high":2.8335,"low":2.7725,"close":2.7855},{"date":"2018-10-23","open":2.778,"high":2.785,"low":2.739,"close":2.758},{"date":"2018-10-24","open":2.761,"high":2.804,"low":2.743,"close":2.7575},{"date":"2018-10-25","open":2.747,"high":2.7735,"low":2.7155,"close":2.7545},{"date":"2018-10-26","open":2.7525,"high":2.754,"low":2.7075,"close":2.741},{"date":"2018-10-29","open":2.747,"high":2.78,"low":2.69,"close":2.7405},{"date":"2018-10-30","open":2.7085,"high":2.733,"low":2.6615,"close":2.664},{"date":"2018-10-31","open":2.673,"high":2.6805,"low":2.646,"close":2.659},{"date":"2018-11-01","open":2.6545,"high":2.7275,"low":2.6425,"close":2.7215},{"date":"2018-11-02","open":2.7205,"high":2.82,"low":2.702,"close":2.807},{"date":"2018-11-05","open":2.82,"high":2.8235,"low":2.745,"close":2.756},{"date":"2018-11-06","open":2.7525,"high":2.777,"low":2.724,"close":2.7325},{"date":"2018-11-07","open":2.73,"high":2.773,"low":2.728,"close":2.7545},{"date":"2018-11-08","open":2.741,"high":2.748,"low":2.703,"close":2.736},{"date":"2018-11-09","open":2.7295,"high":2.7315,"low":2.677,"close":2.6845},{"date":"2018-11-12","open":2.681,"high":2.7,"low":2.6655,"close":2.6765},{"date":"2018-11-13","open":2.667,"high":2.7485,"low":2.6625,"close":2.687},{"date":"2018-11-14","open":2.6835,"high":2.722,"low":2.664,"close":2.71},{"date":"2018-11-15","open":2.711,"high":2.766,"low":2.703,"close":2.7465},{"date":"2018-11-16","open":2.744,"high":2.8025,"low":2.733,"close":2.7985},{"date":"2018-11-19","open":2.783,"high":2.8095,"low":2.76,"close":2.799},{"date":"2018-11-20","open":2.799,"high":2.846,"low":2.74,"close":2.7665},{"date":"2018-11-21","open":2.758,"high":2.804,"low":2.754,"close":2.7945},{"date":"2018-11-22","open":2.8,"high":2.8025,"low":2.751,"close":2.7665},{"date":"2018-11-23","open":2.7705,"high":2.7705,"low":2.7705,"close":2.7705},{"date":"2018-11-26","open":2.759,"high":2.7815,"low":2.737,"close":2.7555},{"date":"2018-11-27","open":2.746,"high":2.7515,"low":2.7055,"close":2.7075},{"date":"2018-11-28","open":2.7165,"high":2.8025,"low":2.7145,"close":2.7955},{"date":"2018-11-29","open":2.809,"high":2.8135,"low":2.779,"close":2.7895},{"date":"2018-11-30","open":2.7895,"high":2.801,"low":2.7685,"close":2.7875},{"date":"2018-12-03","open":2.85,"high":2.858,"low":2.7875,"close":2.8095},{"date":"2018-12-04","open":2.795,"high":2.823,"low":2.75,"close":2.759},{"date":"2018-12-05","open":2.7595,"high":2.7775,"low":2.745,"close":2.774},{"date":"2018-12-06","open":2.771,"high":2.771,"low":2.708,"close":2.743},{"date":"2018-12-07","open":2.7505,"high":2.775,"low":2.742,"close":2.7595},{"date":"2018-12-10","open":2.7365,"high":2.7545,"low":2.715,"close":2.72},{"date":"2018-12-11","open":2.733,"high":2.7805,"low":2.726,"close":2.767},{"date":"2018-12-12","open":2.763,"high":2.779,"low":2.7555,"close":2.77},{"date":"2018-12-13","open":2.767,"high":2.8035,"low":2.763,"close":2.767},{"date":"2018-12-14","open":2.768,"high":2.77,"low":2.728,"close":2.7625},{"date":"2018-12-17","open":2.7535,"high":2.7595,"low":2.7195,"close":2.7545},{"date":"2018-12-18","open":2.743,"high":2.7525,"low":2.6515,"close":2.6645},{"date":"2018-12-19","open":2.6545,"high":2.7195,"low":2.654,"close":2.716},{"date":"2018-12-20","open":2.677,"high":2.71,"low":2.65,"close":2.6965},{"date":"2018-12-21","open":2.701,"high":2.712,"low":2.664,"close":2.674},{"date":"2018-12-24","open":2.6675,"high":2.681,"low":2.65,"close":2.661},{"date":"2018-12-26","open":2.671,"high":2.728,"low":2.642,"close":2.7},{"date":"2018-12-27","open":2.702,"high":2.707,"low":2.658,"close":2.668},{"date":"2018-12-28","open":2.6815,"high":2.7255,"low":2.671,"close":2.6815},{"date":"2018-12-31","open":2.678,"high":2.7035,"low":2.6245,"close":2.631},{"date":"2019-01-02","open":2.642,"high":2.675,"low":2.5945,"close":2.623},{"date":"2019-01-03","open":2.6015,"high":2.6205,"low":2.543,"close":2.568},{"date":"2019-01-04","open":2.576,"high":2.655,"low":2.567,"close":2.6475},{"date":"2019-01-07","open":2.65,"high":2.6595,"low":2.6315,"close":2.637},{"date":"2019-01-08","open":2.638,"high":2.658,"low":2.6235,"close":2.656},{"date":"2019-01-09","open":2.6515,"high":2.6865,"low":2.6485,"close":2.657},{"date":"2019-01-10","open":2.66,"high":2.6705,"low":2.629,"close":2.6375},{"date":"2019-01-11","open":2.635,"high":2.667,"low":2.6335,"close":2.662},{"date":"2019-01-14","open":2.6535,"high":2.661,"low":2.6165,"close":2.635},{"date":"2019-01-15","open":2.63,"high":2.664,"low":2.63,"close":2.6345},{"date":"2019-01-16","open":2.641,"high":2.68,"low":2.636,"close":2.6735},{"date":"2019-01-17","open":2.6715,"high":2.712,"low":2.6585,"close":2.68},{"date":"2019-01-18","open":2.697,"high":2.727,"low":2.6865,"close":2.719},{"date":"2019-01-21","open":2.715,"high":2.7155,"low":2.6505,"close":2.6595},{"date":"2019-01-22","open":2.7125,"high":2.7125,"low":2.6865,"close":2.689},{"date":"2019-01-23","open":2.663,"high":2.6765,"low":2.648,"close":2.6545},{"date":"2019-01-24","open":2.6535,"high":2.664,"low":2.6345,"close":2.6445},{"date":"2019-01-25","open":2.645,"high":2.737,"low":2.6445,"close":2.729},{"date":"2019-01-28","open":2.733,"high":2.7335,"low":2.676,"close":2.68},{"date":"2019-01-29","open":2.6805,"high":2.7255,"low":2.6785,"close":2.725},{"date":"2019-01-30","open":2.721,"high":2.7865,"low":2.7165,"close":2.7675},{"date":"2019-01-31","open":2.775,"high":2.797,"low":2.766,"close":2.7845},{"date":"2019-02-01","open":2.7825,"high":2.7855,"low":2.7535,"close":2.773},{"date":"2019-02-04","open":2.77,"high":2.802,"low":2.7505,"close":2.7945},{"date":"2019-02-05","open":2.8025,"high":2.8245,"low":2.797,"close":2.817},{"date":"2019-02-06","open":2.8175,"high":2.848,"low":2.813,"close":2.8365},{"date":"2019-02-07","open":2.826,"high":2.8505,"low":2.822,"close":2.8285},{"date":"2019-02-08","open":2.8335,"high":2.838,"low":2.806,"close":2.8105},{"date":"2019-02-11","open":2.8085,"high":2.813,"low":2.774,"close":2.79},{"date":"2019-02-12","open":2.7895,"high":2.796,"low":2.7575,"close":2.772},{"date":"2019-02-13","open":2.775,"high":2.7875,"low":2.766,"close":2.773},{"date":"2019-02-14","open":2.778,"high":2.802,"low":2.7535,"close":2.774},{"date":"2019-02-15","open":2.771,"high":2.8215,"low":2.7515,"close":2.7985},{"date":"2019-02-18","open":2.813,"high":2.878,"low":2.8035,"close":2.8745},{"date":"2019-02-19","open":2.8425,"high":2.8815,"low":2.8395,"close":2.8815},{"date":"2019-02-20","open":2.874,"high":2.9245,"low":2.869,"close":2.92},{"date":"2019-02-21","open":2.915,"high":2.919,"low":2.889,"close":2.897},{"date":"2019-02-22","open":2.899,"high":2.9545,"low":2.894,"close":2.9515},{"date":"2019-02-25","open":2.9515,"high":2.9765,"low":2.9385,"close":2.945},{"date":"2019-02-26","open":2.948,"high":2.958,"low":2.9325,"close":2.945},{"date":"2019-02-27","open":2.9495,"high":2.9725,"low":2.9345,"close":2.9625},{"date":"2019-02-28","open":2.967,"high":2.968,"low":2.939,"close":2.948},{"date":"2019-03-01","open":2.9435,"high":2.977,"low":2.9225,"close":2.932},{"date":"2019-03-04","open":2.933,"high":2.955,"low":2.8965,"close":2.909},{"date":"2019-03-05","open":2.911,"high":2.9515,"low":2.9075,"close":2.9335},{"date":"2019-03-06","open":2.9345,"high":2.9445,"low":2.9155,"close":2.9185},{"date":"2019-03-07","open":2.9265,"high":2.929,"low":2.8945,"close":2.9105},{"date":"2019-03-08","open":2.9145,"high":2.9185,"low":2.8745,"close":2.8935},{"date":"2019-03-11","open":2.8915,"high":2.9115,"low":2.884,"close":2.901},{"date":"2019-03-12","open":2.9065,"high":2.957,"low":2.905,"close":2.9285},{"date":"2019-03-13","open":2.9295,"high":2.9395,"low":2.9135,"close":2.9355},{"date":"2019-03-14","open":2.9325,"high":2.9345,"low":2.882,"close":2.8915},{"date":"2019-03-15","open":2.889,"high":2.9245,"low":2.884,"close":2.906},{"date":"2019-03-18","open":2.9095,"high":2.9325,"low":2.899,"close":2.909},{"date":"2019-03-19","open":2.9125,"high":2.944,"low":2.908,"close":2.923},{"date":"2019-03-20","open":2.9195,"high":2.942,"low":2.9075,"close":2.921},{"date":"2019-03-21","open":2.9275,"high":2.969,"low":2.892,"close":2.906},{"date":"2019-03-22","open":2.9105,"high":2.915,"low":2.8395,"close":2.8425},{"date":"2019-03-25","open":2.843,"high":2.8595,"low":2.8345,"close":2.8565},{"date":"2019-03-26","open":2.8565,"high":2.867,"low":2.846,"close":2.854},{"date":"2019-03-27","open":2.863,"high":2.8755,"low":2.8435,"close":2.863},{"date":"2019-03-28","open":2.862,"high":2.888,"low":2.853,"close":2.8725},{"date":"2019-03-29","open":2.88,"high":2.9445,"low":2.878,"close":2.936},{"date":"2019-04-01","open":2.9415,"high":2.9885,"low":2.9155,"close":2.9245},{"date":"2019-04-02","open":2.929,"high":2.935,"low":2.897,"close":2.9055},{"date":"2019-04-03","open":2.9095,"high":2.953,"low":2.905,"close":2.9485},{"date":"2019-04-04","open":2.943,"high":2.9525,"low":2.9035,"close":2.91},{"date":"2019-04-05","open":2.916,"high":2.9255,"low":2.8865,"close":2.8945},{"date":"2019-04-08","open":2.901,"high":2.942,"low":2.8925,"close":2.932},{"date":"2019-04-09","open":2.934,"high":2.962,"low":2.927,"close":2.934},{"date":"2019-04-10","open":2.9325,"high":2.9425,"low":2.911,"close":2.9255},{"date":"2019-04-11","open":2.9235,"high":2.926,"low":2.8835,"close":2.887},{"date":"2019-04-12","open":2.8945,"high":2.9565,"low":2.893,"close":2.946},{"date":"2019-04-15","open":2.9455,"high":2.9475,"low":2.9165,"close":2.935},{"date":"2019-04-16","open":2.9345,"high":2.948,"low":2.9235,"close":2.9305},{"date":"2019-04-17","open":2.934,"high":2.9955,"low":2.928,"close":2.9675},{"date":"2019-04-18","open":2.961,"high":2.964,"low":2.903,"close":2.92},{"date":"2019-04-22","open":2.9275,"high":2.9325,"low":2.8925,"close":2.9015},{"date":"2019-04-23","open":2.9035,"high":2.9135,"low":2.8775,"close":2.8935},{"date":"2019-04-24","open":2.8955,"high":2.915,"low":2.8865,"close":2.91},{"date":"2019-04-25","open":2.9085,"high":2.918,"low":2.856,"close":2.8615},{"date":"2019-04-26","open":2.86,"high":2.892,"low":2.859,"close":2.8865},{"date":"2019-04-29","open":2.8935,"high":2.907,"low":2.873,"close":2.897},{"date":"2019-04-30","open":2.892,"high":2.9235,"low":2.88,"close":2.904},{"date":"2019-05-01","open":2.9075,"high":2.9135,"low":2.7865,"close":2.8015},{"date":"2019-05-02","open":2.793,"high":2.8065,"low":2.7715,"close":2.7795},{"date":"2019-05-03","open":2.782,"high":2.833,"low":2.775,"close":2.819},{"date":"2019-05-06","open":2.799,"high":2.8485,"low":2.7415,"close":2.8295},{"date":"2019-05-07","open":2.8275,"high":2.841,"low":2.7755,"close":2.7855},{"date":"2019-05-08","open":2.7875,"high":2.81,"low":2.76,"close":2.7745},{"date":"2019-05-09","open":2.7695,"high":2.778,"low":2.731,"close":2.7715},{"date":"2019-05-10","open":2.7675,"high":2.797,"low":2.756,"close":2.7745},{"date":"2019-05-13","open":2.768,"high":2.7735,"low":2.709,"close":2.719},{"date":"2019-05-14","open":2.72,"high":2.738,"low":2.714,"close":2.725},{"date":"2019-05-15","open":2.7225,"high":2.7525,"low":2.7155,"close":2.743},{"date":"2019-05-16","open":2.7465,"high":2.7775,"low":2.738,"close":2.748},{"date":"2019-05-17","open":2.748,"high":2.753,"low":2.721,"close":2.7385},{"date":"2019-05-20","open":2.746,"high":2.7495,"low":2.712,"close":2.726},{"date":"2019-05-21","open":2.7305,"high":2.7425,"low":2.7055,"close":2.715},{"date":"2019-05-22","open":2.7115,"high":2.7155,"low":2.67,"close":2.678},{"date":"2019-05-23","open":2.6725,"high":2.689,"low":2.6545,"close":2.6805},{"date":"2019-05-24","open":2.6815,"high":2.7085,"low":2.6805,"close":2.6995},{"date":"2019-05-27","open":2.701,"high":2.718,"low":2.6885,"close":2.696},{"date":"2019-05-28","open":2.7195,"high":2.7195,"low":2.701,"close":2.7035},{"date":"2019-05-29","open":2.696,"high":2.698,"low":2.6585,"close":2.664},{"date":"2019-05-30","open":2.667,"high":2.675,"low":2.6365,"close":2.654},{"date":"2019-05-31","open":2.6485,"high":2.656,"low":2.6295,"close":2.64},{"date":"2019-06-03","open":2.6305,"high":2.6645,"low":2.611,"close":2.65},{"date":"2019-06-04","open":2.6565,"high":2.671,"low":2.639,"close":2.669},{"date":"2019-06-05","open":2.6665,"high":2.6745,"low":2.6205,"close":2.623},{"date":"2019-06-06","open":2.626,"high":2.6555,"low":2.622,"close":2.6505},{"date":"2019-06-07","open":2.6465,"high":2.661,"low":2.5995,"close":2.6275},{"date":"2019-06-10","open":2.6305,"high":2.6665,"low":2.6255,"close":2.6615},{"date":"2019-06-11","open":2.6615,"high":2.702,"low":2.66,"close":2.6715},{"date":"2019-06-12","open":2.669,"high":2.673,"low":2.6375,"close":2.654},{"date":"2019-06-13","open":2.6505,"high":2.662,"low":2.632,"close":2.6565},{"date":"2019-06-14","open":2.6575,"high":2.6655,"low":2.6275,"close":2.6295},{"date":"2019-06-17","open":2.6345,"high":2.656,"low":2.6155,"close":2.6465},{"date":"2019-06-18","open":2.65,"high":2.7125,"low":2.6435,"close":2.703},{"date":"2019-06-19","open":2.706,"high":2.709,"low":2.6735,"close":2.6805},{"date":"2019-06-20","open":2.6975,"high":2.7375,"low":2.694,"close":2.712},{"date":"2019-06-21","open":2.7105,"high":2.7235,"low":2.686,"close":2.7045},{"date":"2019-06-24","open":2.7065,"high":2.7125,"low":2.68,"close":2.7055},{"date":"2019-06-25","open":2.709,"high":2.7475,"low":2.699,"close":2.7355},{"date":"2019-06-26","open":2.7275,"high":2.7515,"low":2.6995,"close":2.7135},{"date":"2019-06-27","open":2.7135,"high":2.728,"low":2.7,"close":2.7165},{"date":"2019-06-28","open":2.721,"high":2.728,"low":2.7025,"close":2.7135},{"date":"2019-07-01","open":2.75,"high":2.757,"low":2.677,"close":2.688},{"date":"2019-07-02","open":2.688,"high":2.6965,"low":2.6555,"close":2.664},{"date":"2019-07-03","open":2.665,"high":2.686,"low":2.6365,"close":2.683},{"date":"2019-07-04","open":2.6845,"high":2.6875,"low":2.6445,"close":2.661},{"date":"2019-07-05","open":2.681,"high":2.6815,"low":2.6505,"close":2.6585},{"date":"2019-07-08","open":2.6695,"high":2.689,"low":2.6545,"close":2.659},{"date":"2019-07-09","open":2.6575,"high":2.659,"low":2.612,"close":2.625},{"date":"2019-07-10","open":2.628,"high":2.6995,"low":2.625,"close":2.694},{"date":"2019-07-11","open":2.689,"high":2.698,"low":2.6785,"close":2.6875},{"date":"2019-07-12","open":2.688,"high":2.7145,"low":2.6725,"close":2.694},{"date":"2019-07-15","open":2.6975,"high":2.728,"low":2.6855,"close":2.711},{"date":"2019-07-16","open":2.715,"high":2.7355,"low":2.694,"close":2.7},{"date":"2019-07-17","open":2.695,"high":2.717,"low":2.682,"close":2.716},{"date":"2019-07-18","open":2.701,"high":2.7205,"low":2.6925,"close":2.71},{"date":"2019-07-19","open":2.7195,"high":2.803,"low":2.715,"close":2.7525},{"date":"2019-07-22","open":2.753,"high":2.7595,"low":2.718,"close":2.722},{"date":"2019-07-23","open":2.716,"high":2.73,"low":2.6875,"close":2.7},{"date":"2019-07-24","open":2.706,"high":2.7205,"low":2.698,"close":2.712},{"date":"2019-07-25","open":2.7115,"high":2.7385,"low":2.7,"close":2.7035},{"date":"2019-07-26","open":2.7065,"high":2.712,"low":2.684,"close":2.685},{"date":"2019-07-29","open":2.6905,"high":2.721,"low":2.6815,"close":2.7175},{"date":"2019-07-30","open":2.7185,"high":2.7265,"low":2.675,"close":2.6785},{"date":"2019-07-31","open":2.6775,"high":2.691,"low":2.6575,"close":2.666},{"date":"2019-08-01","open":2.6595,"high":2.668,"low":2.619,"close":2.6655},{"date":"2019-08-02","open":2.6195,"high":2.6275,"low":2.56,"close":2.5715},{"date":"2019-08-05","open":2.5605,"high":2.578,"low":2.5315,"close":2.544},{"date":"2019-08-06","open":2.544,"high":2.569,"low":2.535,"close":2.5575},{"date":"2019-08-07","open":2.567,"high":2.592,"low":2.5425,"close":2.571},{"date":"2019-08-08","open":2.5845,"high":2.615,"low":2.5715,"close":2.6075},{"date":"2019-08-09","open":2.597,"high":2.6175,"low":2.582,"close":2.589},{"date":"2019-08-12","open":2.5975,"high":2.612,"low":2.568,"close":2.585},{"date":"2019-08-13","open":2.582,"high":2.6415,"low":2.567,"close":2.63},{"date":"2019-08-14","open":2.6305,"high":2.635,"low":2.5785,"close":2.592},{"date":"2019-08-15","open":2.592,"high":2.606,"low":2.5745,"close":2.595},{"date":"2019-08-16","open":2.5935,"high":2.6065,"low":2.585,"close":2.595},{"date":"2019-08-19","open":2.598,"high":2.626,"low":2.589,"close":2.6015},{"date":"2019-08-20","open":2.599,"high":2.6035,"low":2.57,"close":2.578},{"date":"2019-08-21","open":2.576,"high":2.591,"low":2.5735,"close":2.5855},{"date":"2019-08-22","open":2.58,"high":2.5835,"low":2.5475,"close":2.5575},{"date":"2019-08-23","open":2.5585,"high":2.5755,"low":2.5235,"close":2.53},{"date":"2019-08-26","open":2.516,"high":2.549,"low":2.491,"close":2.5435},{"date":"2019-08-27","open":2.5365,"high":2.571,"low":2.529,"close":2.5475},{"date":"2019-08-28","open":2.5495,"high":2.566,"low":2.537,"close":2.554},{"date":"2019-08-29","open":2.569,"high":2.597,"low":2.553,"close":2.5775},{"date":"2019-08-30","open":2.575,"high":2.5835,"low":2.546,"close":2.5515},{"date":"2019-09-02","open":2.555,"high":2.568,"low":2.482,"close":2.528},{"date":"2019-09-03","open":2.5345,"high":2.5365,"low":2.4675,"close":2.5125},{"date":"2019-09-04","open":2.529,"high":2.5975,"low":2.5275,"close":2.595},{"date":"2019-09-05","open":2.5905,"high":2.649,"low":2.5875,"close":2.642},{"date":"2019-09-06","open":2.6315,"high":2.649,"low":2.62,"close":2.634},{"date":"2019-09-09","open":2.6315,"high":2.633,"low":2.6135,"close":2.6275},{"date":"2019-09-10","open":2.6275,"high":2.643,"low":2.6025,"close":2.628},{"date":"2019-09-11","open":2.623,"high":2.638,"low":2.6005,"close":2.6145},{"date":"2019-09-12","open":2.618,"high":2.668,"low":2.59,"close":2.6405},{"date":"2019-09-13","open":2.6425,"high":2.7045,"low":2.6405,"close":2.6995},{"date":"2019-09-16","open":2.6915,"high":2.7065,"low":2.638,"close":2.6405},{"date":"2019-09-17","open":2.6425,"high":2.6475,"low":2.606,"close":2.627},{"date":"2019-09-18","open":2.625,"high":2.638,"low":2.5975,"close":2.613},{"date":"2019-09-19","open":2.613,"high":2.624,"low":2.6035,"close":2.6085},{"date":"2019-09-20","open":2.6075,"high":2.634,"low":2.586,"close":2.6065},{"date":"2019-09-23","open":2.594,"high":2.6195,"low":2.5725,"close":2.6115},{"date":"2019-09-24","open":2.6185,"high":2.6235,"low":2.596,"close":2.6065},{"date":"2019-09-25","open":2.604,"high":2.615,"low":2.587,"close":2.612},{"date":"2019-09-26","open":2.6115,"high":2.6185,"low":2.5735,"close":2.5775},{"date":"2019-09-27","open":2.577,"high":2.613,"low":2.5705,"close":2.5975},{"date":"2019-09-30","open":2.598,"high":2.6185,"low":2.5725,"close":2.5785},{"date":"2019-10-01","open":2.574,"high":2.577,"low":2.515,"close":2.5605},{"date":"2019-10-02","open":2.565,"high":2.5855,"low":2.5475,"close":2.5705},{"date":"2019-10-03","open":2.566,"high":2.582,"low":2.5385,"close":2.5535},{"date":"2019-10-04","open":2.5535,"high":2.566,"low":2.53,"close":2.5625},{"date":"2019-10-07","open":2.557,"high":2.5895,"low":2.5525,"close":2.577},{"date":"2019-10-08","open":2.573,"high":2.6015,"low":2.5615,"close":2.5685},{"date":"2019-10-09","open":2.567,"high":2.5795,"low":2.5605,"close":2.568},{"date":"2019-10-10","open":2.569,"high":2.62,"low":2.5475,"close":2.6135},{"date":"2019-10-11","open":2.611,"high":2.6385,"low":2.606,"close":2.628},{"date":"2019-10-14","open":2.6275,"high":2.6345,"low":2.594,"close":2.634},{"date":"2019-10-15","open":2.632,"high":2.6415,"low":2.606,"close":2.614},{"date":"2019-10-16","open":2.6125,"high":2.613,"low":2.573,"close":2.5895},{"date":"2019-10-17","open":2.587,"high":2.6175,"low":2.577,"close":2.5975},{"date":"2019-10-18","open":2.6,"high":2.646,"low":2.585,"close":2.636},{"date":"2019-10-21","open":2.6395,"high":2.66,"low":2.6305,"close":2.6465},{"date":"2019-10-22","open":2.645,"high":2.6505,"low":2.6295,"close":2.633},{"date":"2019-10-23","open":2.6355,"high":2.6745,"low":2.6145,"close":2.6715},{"date":"2019-10-24","open":2.669,"high":2.6795,"low":2.659,"close":2.668},{"date":"2019-10-25","open":2.6665,"high":2.6905,"low":2.659,"close":2.6755},{"date":"2019-10-28","open":2.685,"high":2.689,"low":2.6735,"close":2.683},{"date":"2019-10-29","open":2.682,"high":2.697,"low":2.6725,"close":2.6915},{"date":"2019-10-30","open":2.692,"high":2.6955,"low":2.6605,"close":2.686},{"date":"2019-10-31","open":2.681,"high":2.6875,"low":2.628,"close":2.638},{"date":"2019-11-01","open":2.637,"high":2.664,"low":2.6315,"close":2.653},{"date":"2019-11-04","open":2.6625,"high":2.677,"low":2.6535,"close":2.671},{"date":"2019-11-05","open":2.6655,"high":2.7155,"low":2.663,"close":2.7005},{"date":"2019-11-06","open":2.6995,"high":2.7015,"low":2.6605,"close":2.665},{"date":"2019-11-07","open":2.6705,"high":2.73,"low":2.6655,"close":2.7275},{"date":"2019-11-08","open":2.712,"high":2.7215,"low":2.6765,"close":2.682},{"date":"2019-11-11","open":2.683,"high":2.69,"low":2.656,"close":2.664},{"date":"2019-11-12","open":2.663,"high":2.6835,"low":2.642,"close":2.6455},{"date":"2019-11-13","open":2.6465,"high":2.6515,"low":2.633,"close":2.6395},{"date":"2019-11-14","open":2.6375,"high":2.658,"low":2.613,"close":2.6215},{"date":"2019-11-15","open":2.625,"high":2.643,"low":2.6225,"close":2.638},{"date":"2019-11-18","open":2.637,"high":2.6485,"low":2.614,"close":2.62},{"date":"2019-11-19","open":2.6195,"high":2.6625,"low":2.6165,"close":2.6565},{"date":"2019-11-20","open":2.654,"high":2.666,"low":2.641,"close":2.6495},{"date":"2019-11-21","open":2.648,"high":2.651,"low":2.621,"close":2.6235},{"date":"2019-11-22","open":2.6255,"high":2.6525,"low":2.6155,"close":2.648},{"date":"2019-11-25","open":2.6455,"high":2.67,"low":2.6365,"close":2.6475},{"date":"2019-11-26","open":2.645,"high":2.679,"low":2.6355,"close":2.6775},{"date":"2019-11-27","open":2.696,"high":2.71,"low":2.6845,"close":2.696},{"date":"2019-11-28","open":2.699,"high":2.7005,"low":2.6535,"close":2.6615},{"date":"2019-11-29","open":2.6785,"high":2.68,"low":2.6345,"close":2.642},{"date":"2019-12-02","open":2.662,"high":2.679,"low":2.647,"close":2.6505},{"date":"2019-12-03","open":2.651,"high":2.655,"low":2.6205,"close":2.623},{"date":"2019-12-04","open":2.6265,"high":2.6665,"low":2.6205,"close":2.659},{"date":"2019-12-05","open":2.662,"high":2.6765,"low":2.6535,"close":2.663},{"date":"2019-12-06","open":2.666,"high":2.7535,"low":2.6645,"close":2.725},{"date":"2019-12-09","open":2.7455,"high":2.762,"low":2.72,"close":2.7585},{"date":"2019-12-10","open":2.7535,"high":2.77,"low":2.7485,"close":2.7655},{"date":"2019-12-11","open":2.766,"high":2.798,"low":2.7575,"close":2.7895},{"date":"2019-12-12","open":2.7945,"high":2.8145,"low":2.7635,"close":2.7965},{"date":"2019-12-13","open":2.8135,"high":2.831,"low":2.7655,"close":2.781},{"date":"2019-12-16","open":2.7865,"high":2.8185,"low":2.7815,"close":2.8115},{"date":"2019-12-17","open":2.8095,"high":2.8265,"low":2.801,"close":2.8135},{"date":"2019-12-18","open":2.81,"high":2.8145,"low":2.7875,"close":2.8125},{"date":"2019-12-19","open":2.8115,"high":2.8275,"low":2.8005,"close":2.8265},{"date":"2019-12-20","open":2.8255,"high":2.834,"low":2.7985,"close":2.806},{"date":"2019-12-23","open":2.807,"high":2.8135,"low":2.794,"close":2.8085},{"date":"2019-12-24","open":2.8095,"high":2.8325,"low":2.8035,"close":2.8275},{"date":"2019-12-26","open":2.8375,"high":2.8565,"low":2.8255,"close":2.849},{"date":"2019-12-27","open":2.851,"high":2.851,"low":2.8145,"close":2.8295},{"date":"2019-12-30","open":2.8255,"high":2.838,"low":2.819,"close":2.8335},{"date":"2019-12-31","open":2.8205,"high":2.822,"low":2.796,"close":2.797},{"date":"2020-01-02","open":2.8035,"high":2.8295,"low":2.794,"close":2.825},{"date":"2020-01-03","open":2.825,"high":2.8255,"low":2.7595,"close":2.787},{"date":"2020-01-06","open":2.765,"high":2.7955,"low":2.7645,"close":2.79},{"date":"2020-01-07","open":2.789,"high":2.804,"low":2.78,"close":2.7935},{"date":"2020-01-08","open":2.7955,"high":2.814,"low":2.763,"close":2.812},{"date":"2020-01-09","open":2.808,"high":2.819,"low":2.7955,"close":2.802},{"date":"2020-01-10","open":2.8,"high":2.836,"low":2.7955,"close":2.8135},{"date":"2020-01-13","open":2.8055,"high":2.864,"low":2.8055,"close":2.861},{"date":"2020-01-14","open":2.856,"high":2.8745,"low":2.8495,"close":2.8735},{"date":"2020-01-15","open":2.87,"high":2.8705,"low":2.8365,"close":2.866},{"date":"2020-01-16","open":2.8625,"high":2.886,"low":2.8415,"close":2.847},{"date":"2020-01-17","open":2.852,"high":2.8755,"low":2.8415,"close":2.8455},{"date":"2020-01-20","open":2.847,"high":2.861,"low":2.79,"close":2.7935},{"date":"2020-01-21","open":2.809,"high":2.8135,"low":2.7985,"close":2.7985},{"date":"2020-01-22","open":2.788,"high":2.805,"low":2.7635,"close":2.765},{"date":"2020-01-23","open":2.768,"high":2.7725,"low":2.711,"close":2.726},{"date":"2020-01-24","open":2.731,"high":2.736,"low":2.6775,"close":2.684},{"date":"2020-01-27","open":2.6675,"high":2.673,"low":2.5915,"close":2.5965},{"date":"2020-01-28","open":2.5935,"high":2.6085,"low":2.5775,"close":2.5795},{"date":"2020-01-29","open":2.588,"high":2.6065,"low":2.553,"close":2.554},{"date":"2020-01-30","open":2.562,"high":2.5665,"low":2.516,"close":2.524},{"date":"2020-01-31","open":2.5455,"high":2.5635,"low":2.5035,"close":2.517},{"date":"2020-02-03","open":2.49,"high":2.5635,"low":2.4875,"close":2.507},{"date":"2020-02-04","open":2.5055,"high":2.5725,"low":2.5015,"close":2.542},{"date":"2020-02-05","open":2.547,"high":2.6055,"low":2.5425,"close":2.5745},{"date":"2020-02-06","open":2.5825,"high":2.6225,"low":2.5765,"close":2.593},{"date":"2020-02-07","open":2.594,"high":2.599,"low":2.5455,"close":2.553},{"date":"2020-02-10","open":2.55,"high":2.576,"low":2.54,"close":2.5505},{"date":"2020-02-11","open":2.556,"high":2.6075,"low":2.5555,"close":2.583},{"date":"2020-02-12","open":2.582,"high":2.61,"low":2.58,"close":2.6},{"date":"2020-02-13","open":2.602,"high":2.6275,"low":2.5815,"close":2.613},{"date":"2020-02-14","open":2.615,"high":2.6175,"low":2.5925,"close":2.5995},{"date":"2020-02-17","open":2.604,"high":2.6325,"low":2.594,"close":2.604},{"date":"2020-02-18","open":2.6295,"high":2.63,"low":2.6075,"close":2.61},{"date":"2020-02-19","open":2.6055,"high":2.627,"low":2.5775,"close":2.606},{"date":"2020-02-20","open":2.606,"high":2.6235,"low":2.5775,"close":2.588},{"date":"2020-02-21","open":2.5895,"high":2.6175,"low":2.5605,"close":2.608},{"date":"2020-02-24","open":2.5915,"high":2.592,"low":2.5585,"close":2.577},{"date":"2020-02-25","open":2.5705,"high":2.5915,"low":2.558,"close":2.578},{"date":"2020-02-26","open":2.564,"high":2.5785,"low":2.543,"close":2.5725},{"date":"2020-02-27","open":2.5665,"high":2.582,"low":2.5255,"close":2.5715},{"date":"2020-02-28","open":2.5565,"high":2.5775,"low":2.506,"close":2.54},{"date":"2020-03-02","open":2.522,"high":2.613,"low":2.501,"close":2.595},{"date":"2020-03-03","open":2.6165,"high":2.625,"low":2.5465,"close":2.573},{"date":"2020-03-04","open":2.587,"high":2.6,"low":2.57,"close":2.586},{"date":"2020-03-05","open":2.5825,"high":2.6,"low":2.561,"close":2.573},{"date":"2020-03-06","open":2.57,"high":2.577,"low":2.532,"close":2.5605},{"date":"2020-03-09","open":2.535,"high":2.535,"low":2.4565,"close":2.5105},{"date":"2020-03-10","open":2.487,"high":2.5655,"low":2.482,"close":2.5215},{"date":"2020-03-11","open":2.541,"high":2.542,"low":2.4725,"close":2.502},{"date":"2020-03-12","open":2.4775,"high":2.4845,"low":2.428,"close":2.4725},{"date":"2020-03-13","open":2.443,"high":2.532,"low":2.4015,"close":2.464},{"date":"2020-03-16","open":2.51,"high":2.5155,"low":2.335,"close":2.3925},{"date":"2020-03-17","open":2.386,"high":2.4255,"low":2.302,"close":2.3135},{"date":"2020-03-18","open":2.317,"high":2.3415,"low":2.111,"close":2.151},{"date":"2020-03-19","open":2.1625,"high":2.199,"low":1.9725,"close":2.1855},{"date":"2020-03-20","open":2.1485,"high":2.2365,"low":2.093,"close":2.1715},{"date":"2020-03-23","open":2.1465,"high":2.1465,"low":2.0205,"close":2.1005},{"date":"2020-03-24","open":2.087,"high":2.2395,"low":2.0845,"close":2.18},{"date":"2020-03-25","open":2.1995,"high":2.227,"low":2.1495,"close":2.204},{"date":"2020-03-26","open":2.204,"high":2.2155,"low":2.159,"close":2.178},{"date":"2020-03-27","open":2.1845,"high":2.2035,"low":2.158,"close":2.172},{"date":"2020-03-30","open":2.1465,"high":2.175,"low":2.1355,"close":2.1555},{"date":"2020-03-31","open":2.1655,"high":2.248,"low":2.1655,"close":2.228},{"date":"2020-04-01","open":2.216,"high":2.222,"low":2.1545,"close":2.1745},{"date":"2020-04-02","open":2.172,"high":2.236,"low":2.1505,"close":2.2185},{"date":"2020-04-03","open":2.2205,"high":2.2315,"low":2.1705,"close":2.1925},{"date":"2020-04-06","open":2.1885,"high":2.229,"low":2.182,"close":2.2175},{"date":"2020-04-07","open":2.22,"high":2.3175,"low":2.2185,"close":2.2725},{"date":"2020-04-08","open":2.249,"high":2.2875,"low":2.2425,"close":2.26},{"date":"2020-04-09","open":2.2715,"high":2.2885,"low":2.2465,"close":2.2595},{"date":"2020-04-13","open":2.3005,"high":2.3525,"low":2.2635,"close":2.3025},{"date":"2020-04-14","open":2.3155,"high":2.3355,"low":2.308,"close":2.3295},{"date":"2020-04-15","open":2.33,"high":2.33,"low":2.277,"close":2.296},{"date":"2020-04-16","open":2.298,"high":2.319,"low":2.2865,"close":2.291},{"date":"2020-04-17","open":2.3125,"high":2.358,"low":2.3115,"close":2.3445},{"date":"2020-04-20","open":2.346,"high":2.355,"low":2.294,"close":2.32},{"date":"2020-04-21","open":2.306,"high":2.3135,"low":2.1495,"close":2.2295},{"date":"2020-04-22","open":2.251,"high":2.2935,"low":2.2105,"close":2.29},{"date":"2020-04-23","open":2.2845,"high":2.3395,"low":2.272,"close":2.312},{"date":"2020-04-24","open":2.308,"high":2.363,"low":2.2885,"close":2.337},{"date":"2020-04-27","open":2.355,"high":2.3855,"low":2.3165,"close":2.35},{"date":"2020-04-28","open":2.3485,"high":2.3745,"low":2.329,"close":2.3455},{"date":"2020-04-29","open":2.3425,"high":2.386,"low":2.337,"close":2.3705},{"date":"2020-04-30","open":2.377,"high":2.395,"low":2.335,"close":2.344},{"date":"2020-05-01","open":2.34,"high":2.342,"low":2.286,"close":2.312},{"date":"2020-05-04","open":2.305,"high":2.322,"low":2.284,"close":2.3125},{"date":"2020-05-05","open":2.321,"high":2.34,"low":2.307,"close":2.3325},{"date":"2020-05-06","open":2.3325,"high":2.3655,"low":2.3185,"close":2.347},{"date":"2020-05-07","open":2.342,"high":2.391,"low":2.334,"close":2.3805},{"date":"2020-05-08","open":2.379,"high":2.43,"low":2.378,"close":2.406},{"date":"2020-05-11","open":2.4095,"high":2.43,"low":2.367,"close":2.38},{"date":"2020-05-12","open":2.384,"high":2.3865,"low":2.3305,"close":2.359},{"date":"2020-05-13","open":2.3355,"high":2.375,"low":2.3325,"close":2.346},{"date":"2020-05-14","open":2.353,"high":2.365,"low":2.314,"close":2.346},{"date":"2020-05-15","open":2.362,"high":2.3755,"low":2.3285,"close":2.3305},{"date":"2020-05-18","open":2.3375,"high":2.4285,"low":2.334,"close":2.404},{"date":"2020-05-19","open":2.4245,"high":2.4385,"low":2.4035,"close":2.418},{"date":"2020-05-20","open":2.41,"high":2.465,"low":2.401,"close":2.46},{"date":"2020-05-21","open":2.4605,"high":2.468,"low":2.422,"close":2.432},{"date":"2020-05-22","open":2.4275,"high":2.431,"low":2.3715,"close":2.3865},{"date":"2020-05-25","open":2.3905,"high":2.439,"low":2.386,"close":2.4185},{"date":"2020-05-26","open":2.4025,"high":2.4565,"low":2.4025,"close":2.4385},{"date":"2020-05-27","open":2.411,"high":2.422,"low":2.3585,"close":2.382},{"date":"2020-05-28","open":2.3875,"high":2.4245,"low":2.3835,"close":2.4135},{"date":"2020-05-29","open":2.405,"high":2.4585,"low":2.3915,"close":2.4255},{"date":"2020-06-01","open":2.43,"high":2.4775,"low":2.4235,"close":2.4705},{"date":"2020-06-02","open":2.468,"high":2.4975,"low":2.459,"close":2.491},{"date":"2020-06-03","open":2.4935,"high":2.505,"low":2.475,"close":2.4875},{"date":"2020-06-04","open":2.4835,"high":2.503,"low":2.455,"close":2.4895},{"date":"2020-06-05","open":2.486,"high":2.5715,"low":2.481,"close":2.5555},{"date":"2020-06-08","open":2.543,"high":2.5865,"low":2.5305,"close":2.5655},{"date":"2020-06-09","open":2.5795,"high":2.606,"low":2.5555,"close":2.599},{"date":"2020-06-10","open":2.6005,"high":2.7,"low":2.597,"close":2.6565},{"date":"2020-06-11","open":2.68,"high":2.6805,"low":2.5575,"close":2.5865},{"date":"2020-06-12","open":2.577,"high":2.623,"low":2.5585,"close":2.6},{"date":"2020-06-15","open":2.591,"high":2.6015,"low":2.5375,"close":2.567},{"date":"2020-06-16","open":2.58,"high":2.615,"low":2.531,"close":2.5645},{"date":"2020-06-17","open":2.5635,"high":2.5995,"low":2.5515,"close":2.5895},{"date":"2020-06-18","open":2.588,"high":2.626,"low":2.572,"close":2.588},{"date":"2020-06-19","open":2.5935,"high":2.65,"low":2.588,"close":2.611},{"date":"2020-06-22","open":2.6015,"high":2.6615,"low":2.595,"close":2.6525},{"date":"2020-06-23","open":2.658,"high":2.6745,"low":2.6195,"close":2.6585},{"date":"2020-06-24","open":2.652,"high":2.6845,"low":2.6265,"close":2.6505},{"date":"2020-06-25","open":2.645,"high":2.669,"low":2.6285,"close":2.663},{"date":"2020-06-26","open":2.6655,"high":2.699,"low":2.6505,"close":2.659},{"date":"2020-06-29","open":2.67,"high":2.7055,"low":2.668,"close":2.6925},{"date":"2020-06-30","open":2.698,"high":2.737,"low":2.6955,"close":2.7285},{"date":"2020-07-01","open":2.7305,"high":2.7585,"low":2.7065,"close":2.734},{"date":"2020-07-02","open":2.759,"high":2.769,"low":2.7305,"close":2.7485},{"date":"2020-07-03","open":2.749,"high":2.7925,"low":2.7035,"close":2.7745},{"date":"2020-07-06","open":2.718,"high":2.7675,"low":2.7175,"close":2.766},{"date":"2020-07-07","open":2.79,"high":2.799,"low":2.746,"close":2.797},{"date":"2020-07-08","open":2.785,"high":2.8255,"low":2.785,"close":2.824},{"date":"2020-07-09","open":2.8285,"high":2.8755,"low":2.8235,"close":2.8385},{"date":"2020-07-10","open":2.8425,"high":2.917,"low":2.8225,"close":2.8975},{"date":"2020-07-13","open":2.9195,"high":2.993,"low":2.8955,"close":2.955},{"date":"2020-07-14","open":2.916,"high":2.946,"low":2.898,"close":2.9325},{"date":"2020-07-15","open":2.939,"high":2.976,"low":2.873,"close":2.885},{"date":"2020-07-16","open":2.894,"high":2.906,"low":2.845,"close":2.9015},{"date":"2020-07-17","open":2.898,"high":2.9175,"low":2.88,"close":2.9045},{"date":"2020-07-20","open":2.9065,"high":2.944,"low":2.8815,"close":2.9155},{"date":"2020-07-21","open":2.921,"high":2.975,"low":2.9195,"close":2.958},{"date":"2020-07-22","open":2.9635,"high":2.982,"low":2.8915,"close":2.9245},{"date":"2020-07-23","open":2.9265,"high":2.954,"low":2.899,"close":2.9385},{"date":"2020-07-24","open":2.9215,"high":2.9305,"low":2.8665,"close":2.8925},{"date":"2020-07-27","open":2.8925,"high":2.92,"low":2.882,"close":2.8975},{"date":"2020-07-28","open":2.909,"high":2.94,"low":2.879,"close":2.9175},{"date":"2020-07-29","open":2.9145,"high":2.9435,"low":2.895,"close":2.919},{"date":"2020-07-30","open":2.934,"high":2.936,"low":2.8765,"close":2.914},{"date":"2020-07-31","open":2.9205,"high":2.9315,"low":2.8465,"close":2.868},{"date":"2020-08-03","open":2.8665,"high":2.925,"low":2.831,"close":2.912},{"date":"2020-08-04","open":2.9145,"high":2.9185,"low":2.875,"close":2.8945},{"date":"2020-08-05","open":2.906,"high":2.9395,"low":2.8875,"close":2.917},{"date":"2020-08-06","open":2.9165,"high":2.927,"low":2.886,"close":2.9105},{"date":"2020-08-07","open":2.918,"high":2.9185,"low":2.783,"close":2.7925},{"date":"2020-08-10","open":2.786,"high":2.885,"low":2.782,"close":2.8615},{"date":"2020-08-11","open":2.864,"high":2.8795,"low":2.839,"close":2.8755},{"date":"2020-08-12","open":2.8495,"high":2.9025,"low":2.8075,"close":2.891},{"date":"2020-08-13","open":2.8815,"high":2.8925,"low":2.769,"close":2.807},{"date":"2020-08-14","open":2.7965,"high":2.8645,"low":2.791,"close":2.859},{"date":"2020-08-17","open":2.8605,"high":2.917,"low":2.8445,"close":2.9015},{"date":"2020-08-18","open":2.906,"high":2.9815,"low":2.886,"close":2.975},{"date":"2020-08-19","open":2.9745,"high":3.0295,"low":2.967,"close":3.023},{"date":"2020-08-20","open":3.001,"high":3.001,"low":2.952,"close":2.9745},{"date":"2020-08-21","open":2.9895,"high":3.0045,"low":2.9065,"close":2.9175},{"date":"2020-08-24","open":2.9195,"high":2.9635,"low":2.9135,"close":2.9265},{"date":"2020-08-25","open":2.924,"high":2.943,"low":2.9115,"close":2.934},{"date":"2020-08-26","open":2.942,"high":2.978,"low":2.9325,"close":2.9615},{"date":"2020-08-27","open":2.978,"high":2.99,"low":2.934,"close":2.9675},{"date":"2020-08-28","open":3,"high":3.0405,"low":2.996,"close":3.0195},{"date":"2020-08-31","open":3.028,"high":3.0675,"low":3.028,"close":3.0615},{"date":"2020-09-01","open":3.0505,"high":3.0945,"low":3.014,"close":3.0285},{"date":"2020-09-02","open":3.024,"high":3.0395,"low":2.999,"close":3.0205},{"date":"2020-09-03","open":3.031,"high":3.042,"low":2.9535,"close":2.975},{"date":"2020-09-04","open":2.9785,"high":3.0835,"low":2.9645,"close":3.062},{"date":"2020-09-07","open":3.0755,"high":3.0885,"low":2.998,"close":3.025},{"date":"2020-09-08","open":3.052,"high":3.071,"low":2.994,"close":3.0125},{"date":"2020-09-09","open":3.0175,"high":3.0605,"low":3.003,"close":3.0515},{"date":"2020-09-10","open":3.055,"high":3.059,"low":2.9555,"close":2.9985},{"date":"2020-09-11","open":2.975,"high":3.0525,"low":2.972,"close":3.0395},{"date":"2020-09-14","open":3.047,"high":3.076,"low":3.025,"close":3.068},{"date":"2020-09-15","open":3.066,"high":3.091,"low":3.0455,"close":3.063},{"date":"2020-09-16","open":3.057,"high":3.083,"low":3.044,"close":3.061},{"date":"2020-09-17","open":3.0695,"high":3.086,"low":3.0125,"close":3.071},{"date":"2020-09-18","open":3.0805,"high":3.1175,"low":3.064,"close":3.116},{"date":"2020-09-21","open":3.104,"high":3.121,"low":3.0135,"close":3.032},{"date":"2020-09-22","open":3.0375,"high":3.0875,"low":3.033,"close":3.061},{"date":"2020-09-23","open":3.07,"high":3.0725,"low":2.945,"close":2.993},{"date":"2020-09-24","open":2.957,"high":2.9795,"low":2.9135,"close":2.968},{"date":"2020-09-25","open":2.965,"high":2.995,"low":2.944,"close":2.971},{"date":"2020-09-28","open":2.9835,"high":3.0115,"low":2.9645,"close":2.99},{"date":"2020-09-29","open":3,"high":3.006,"low":2.955,"close":2.99},{"date":"2020-09-30","open":2.9955,"high":3.0415,"low":2.9755,"close":3.0325},{"date":"2020-10-01","open":3.016,"high":3.0465,"low":2.854,"close":2.8655},{"date":"2020-10-02","open":2.8775,"high":2.9865,"low":2.8345,"close":2.9775},{"date":"2020-10-05","open":2.98,"high":2.9845,"low":2.932,"close":2.963},{"date":"2020-10-06","open":2.9635,"high":2.9765,"low":2.9205,"close":2.9635},{"date":"2020-10-07","open":2.927,"high":3.055,"low":2.9225,"close":3.033},{"date":"2020-10-08","open":3.0315,"high":3.0475,"low":3.0115,"close":3.042},{"date":"2020-10-09","open":3.042,"high":3.098,"low":3.039,"close":3.0825},{"date":"2020-10-12","open":3.0795,"high":3.093,"low":3.052,"close":3.064},{"date":"2020-10-13","open":3.0635,"high":3.067,"low":3.0265,"close":3.0445},{"date":"2020-10-14","open":3.0415,"high":3.0685,"low":3.038,"close":3.0505},{"date":"2020-10-15","open":3.0505,"high":3.0935,"low":3.0245,"close":3.0855},{"date":"2020-10-16","open":3.0875,"high":3.096,"low":3.0555,"close":3.0675},{"date":"2020-10-19","open":3.0605,"high":3.108,"low":3.057,"close":3.086},{"date":"2020-10-20","open":3.0835,"high":3.1705,"low":3.073,"close":3.148},{"date":"2020-10-21","open":3.1415,"high":3.218,"low":3.1405,"close":3.1985},{"date":"2020-10-22","open":3.1955,"high":3.196,"low":3.1425,"close":3.1535},{"date":"2020-10-23","open":3.164,"high":3.1645,"low":3.1245,"close":3.129},{"date":"2020-10-26","open":3.1415,"high":3.143,"low":3.077,"close":3.0895},{"date":"2020-10-27","open":3.0915,"high":3.1125,"low":3.08,"close":3.0935},{"date":"2020-10-28","open":3.088,"high":3.1065,"low":3.042,"close":3.064},{"date":"2020-10-29","open":3.069,"high":3.094,"low":3.0435,"close":3.0565},{"date":"2020-10-30","open":3.058,"high":3.08,"low":3.037,"close":3.0475},{"date":"2020-11-02","open":3.043,"high":3.0965,"low":3.028,"close":3.077},{"date":"2020-11-03","open":3.086,"high":3.123,"low":3.0795,"close":3.0925},{"date":"2020-11-04","open":3.0995,"high":3.121,"low":3.0285,"close":3.107},{"date":"2020-11-05","open":3.11,"high":3.1365,"low":3.08,"close":3.11},{"date":"2020-11-06","open":3.115,"high":3.174,"low":3.1015,"close":3.154},{"date":"2020-11-09","open":3.1625,"high":3.208,"low":3.1315,"close":3.156},{"date":"2020-11-10","open":3.1355,"high":3.1625,"low":3.0965,"close":3.1555},{"date":"2020-11-11","open":3.154,"high":3.1755,"low":3.1075,"close":3.134},{"date":"2020-11-12","open":3.132,"high":3.164,"low":3.121,"close":3.145},{"date":"2020-11-13","open":3.135,"high":3.189,"low":3.1275,"close":3.178},{"date":"2020-11-16","open":3.179,"high":3.2625,"low":3.179,"close":3.222},{"date":"2020-11-17","open":3.2265,"high":3.2395,"low":3.1765,"close":3.198},{"date":"2020-11-18","open":3.2065,"high":3.242,"low":3.188,"close":3.198},{"date":"2020-11-19","open":3.1945,"high":3.2175,"low":3.169,"close":3.202},{"date":"2020-11-20","open":3.212,"high":3.3015,"low":3.2035,"close":3.291},{"date":"2020-11-23","open":3.29,"high":3.296,"low":3.235,"close":3.258},{"date":"2020-11-24","open":3.2625,"high":3.316,"low":3.261,"close":3.2995},{"date":"2020-11-25","open":3.3005,"high":3.3305,"low":3.28,"close":3.3095},{"date":"2020-11-26","open":3.336,"high":3.425,"low":3.33,"close":3.4175},{"date":"2020-11-27","open":3.3165,"high":3.4065,"low":3.309,"close":3.3995},{"date":"2020-11-30","open":3.418,"high":3.505,"low":3.417,"close":3.438},{"date":"2020-12-01","open":3.4495,"high":3.5215,"low":3.447,"close":3.485},{"date":"2020-12-02","open":3.502,"high":3.512,"low":3.439,"close":3.489},{"date":"2020-12-03","open":3.4935,"high":3.523,"low":3.4695,"close":3.4905},{"date":"2020-12-04","open":3.484,"high":3.536,"low":3.4805,"close":3.5245},{"date":"2020-12-07","open":3.5275,"high":3.546,"low":3.4785,"close":3.5165},{"date":"2020-12-08","open":3.5075,"high":3.5085,"low":3.467,"close":3.499},{"date":"2020-12-09","open":3.504,"high":3.535,"low":3.485,"close":3.5135},{"date":"2020-12-10","open":3.498,"high":3.5935,"low":3.45,"close":3.576},{"date":"2020-12-11","open":3.583,"high":3.6245,"low":3.4965,"close":3.528},{"date":"2020-12-14","open":3.5405,"high":3.556,"low":3.508,"close":3.5265},{"date":"2020-12-15","open":3.522,"high":3.556,"low":3.5,"close":3.5445},{"date":"2020-12-16","open":3.5445,"high":3.58,"low":3.536,"close":3.559},{"date":"2020-12-17","open":3.5645,"high":3.614,"low":3.5615,"close":3.6015},{"date":"2020-12-18","open":3.611,"high":3.6455,"low":3.59,"close":3.6325},{"date":"2020-12-21","open":3.6405,"high":3.6445,"low":3.5465,"close":3.5775},{"date":"2020-12-22","open":3.5805,"high":3.5925,"low":3.505,"close":3.52},{"date":"2020-12-23","open":3.5105,"high":3.5635,"low":3.478,"close":3.556},{"date":"2020-12-24","open":3.546,"high":3.5735,"low":3.531,"close":3.5625},{"date":"2020-12-28","open":3.569,"high":3.618,"low":3.5565,"close":3.571},{"date":"2020-12-29","open":3.5725,"high":3.5915,"low":3.544,"close":3.5555},{"date":"2020-12-30","open":3.5525,"high":3.583,"low":3.5405,"close":3.549},{"date":"2020-12-31","open":3.5445,"high":3.5595,"low":3.5055,"close":3.519},{"date":"2021-01-04","open":3.527,"high":3.607,"low":3.522,"close":3.5545},{"date":"2021-01-05","open":3.556,"high":3.663,"low":3.556,"close":3.6395},{"date":"2021-01-06","open":3.6465,"high":3.7075,"low":3.6245,"close":3.6505},{"date":"2021-01-07","open":3.6615,"high":3.7115,"low":3.6405,"close":3.696},{"date":"2021-01-08","open":3.706,"high":3.734,"low":3.629,"close":3.6735},{"date":"2021-01-11","open":3.6925,"high":3.6925,"low":3.5515,"close":3.5645},{"date":"2021-01-12","open":3.558,"high":3.6485,"low":3.557,"close":3.6055},{"date":"2021-01-13","open":3.646,"high":3.6495,"low":3.605,"close":3.617},{"date":"2021-01-14","open":3.6105,"high":3.675,"low":3.6015,"close":3.6645},{"date":"2021-01-15","open":3.6735,"high":3.684,"low":3.5865,"close":3.602},{"date":"2021-01-18","open":3.593,"high":3.6535,"low":3.5585,"close":3.6335},{"date":"2021-01-19","open":3.62,"high":3.64,"low":3.616,"close":3.636},{"date":"2021-01-20","open":3.627,"high":3.664,"low":3.616,"close":3.6415},{"date":"2021-01-21","open":3.644,"high":3.6735,"low":3.6335,"close":3.6475},{"date":"2021-01-22","open":3.647,"high":3.652,"low":3.5635,"close":3.626},{"date":"2021-01-25","open":3.6215,"high":3.6405,"low":3.592,"close":3.6295},{"date":"2021-01-26","open":3.6295,"high":3.6415,"low":3.581,"close":3.6195},{"date":"2021-01-27","open":3.617,"high":3.628,"low":3.5205,"close":3.5575},{"date":"2021-01-28","open":3.547,"high":3.5985,"low":3.491,"close":3.578},{"date":"2021-01-29","open":3.5745,"high":3.6125,"low":3.532,"close":3.556},{"date":"2021-02-01","open":3.5555,"high":3.585,"low":3.5235,"close":3.546},{"date":"2021-02-02","open":3.551,"high":3.569,"low":3.5,"close":3.5245},{"date":"2021-02-03","open":3.5275,"high":3.573,"low":3.5035,"close":3.5655},{"date":"2021-02-04","open":3.562,"high":3.583,"low":3.537,"close":3.553},{"date":"2021-02-05","open":3.552,"high":3.64,"low":3.5515,"close":3.626},{"date":"2021-02-08","open":3.639,"high":3.68,"low":3.6225,"close":3.666},{"date":"2021-02-09","open":3.6785,"high":3.7255,"low":3.667,"close":3.72},{"date":"2021-02-10","open":3.717,"high":3.7955,"low":3.714,"close":3.7725},{"date":"2021-02-11","open":3.774,"high":3.792,"low":3.75,"close":3.7715},{"date":"2021-02-12","open":3.7805,"high":3.805,"low":3.721,"close":3.788},{"date":"2021-02-15","open":3.803,"high":3.845,"low":3.795,"close":3.834},{"date":"2021-02-16","open":3.8425,"high":3.848,"low":3.8425,"close":3.848},{"date":"2021-02-17","open":3.8355,"high":3.8405,"low":3.794,"close":3.8205},{"date":"2021-02-18","open":3.821,"high":3.931,"low":3.819,"close":3.901},{"date":"2021-02-19","open":3.902,"high":4.091,"low":3.8865,"close":4.074},{"date":"2021-02-22","open":4.0715,"high":4.216,"low":4.0665,"close":4.141},{"date":"2021-02-23","open":4.1505,"high":4.2245,"low":4.0875,"close":4.1785},{"date":"2021-02-24","open":4.2145,"high":4.3195,"low":4.1395,"close":4.2945},{"date":"2021-02-25","open":4.3215,"high":4.3755,"low":4.191,"close":4.2635},{"date":"2021-02-26","open":4.2055,"high":4.2555,"low":4.0765,"close":4.0925},{"date":"2021-03-01","open":4.106,"high":4.181,"low":4.089,"close":4.113},{"date":"2021-03-02","open":4.1005,"high":4.2275,"low":4.0415,"close":4.222},{"date":"2021-03-03","open":4.208,"high":4.2215,"low":4.102,"close":4.142},{"date":"2021-03-04","open":4.1065,"high":4.1505,"low":3.849,"close":3.9785},{"date":"2021-03-05","open":3.9535,"high":4.1105,"low":3.9015,"close":4.0755},{"date":"2021-03-08","open":4.117,"high":4.1705,"low":3.9965,"close":4.093},{"date":"2021-03-09","open":4.0795,"high":4.121,"low":3.972,"close":4.0085},{"date":"2021-03-10","open":4.0135,"high":4.0625,"low":3.9815,"close":4.0325},{"date":"2021-03-11","open":4.0355,"high":4.15,"low":4.0095,"close":4.139},{"date":"2021-03-12","open":4.144,"high":4.158,"low":4.0665,"close":4.14},{"date":"2021-03-15","open":4.16,"high":4.19,"low":4.1105,"close":4.1405},{"date":"2021-03-16","open":4.1415,"high":4.1495,"low":4.0405,"close":4.0715},{"date":"2021-03-17","open":4.0625,"high":4.1615,"low":4.046,"close":4.119},{"date":"2021-03-18","open":4.144,"high":4.157,"low":4.048,"close":4.108},{"date":"2021-03-19","open":4.063,"high":4.1215,"low":4.0105,"close":4.113},{"date":"2021-03-22","open":4.1075,"high":4.148,"low":4.076,"close":4.1395},{"date":"2021-03-23","open":4.1445,"high":4.165,"low":4.016,"close":4.0795},{"date":"2021-03-24","open":4.0265,"high":4.105,"low":4.017,"close":4.064},{"date":"2021-03-25","open":4.026,"high":4.046,"low":3.942,"close":3.978},{"date":"2021-03-26","open":3.997,"high":4.083,"low":3.994,"close":4.068},{"date":"2021-03-29","open":4.08,"high":4.0825,"low":4.008,"close":4.0345},{"date":"2021-03-30","open":4.0365,"high":4.0505,"low":3.964,"close":3.9785},{"date":"2021-03-31","open":3.9785,"high":4.0175,"low":3.9545,"close":3.9955},{"date":"2021-04-01","open":3.984,"high":4.019,"low":3.9435,"close":3.9905},{"date":"2021-04-05","open":4.028,"high":4.16,"low":4.024,"close":4.1375},{"date":"2021-04-06","open":4.14,"high":4.152,"low":4.0715,"close":4.1165},{"date":"2021-04-07","open":4.1065,"high":4.118,"low":4.0355,"close":4.0545},{"date":"2021-04-08","open":4.063,"high":4.0975,"low":4.045,"close":4.0945},{"date":"2021-04-09","open":4.093,"high":4.1075,"low":4.036,"close":4.04},{"date":"2021-04-12","open":4.046,"high":4.059,"low":3.988,"close":4.0185},{"date":"2021-04-13","open":4.013,"high":4.059,"low":3.9985,"close":4.0315},{"date":"2021-04-14","open":4.039,"high":4.133,"low":4.0295,"close":4.1285},{"date":"2021-04-15","open":4.105,"high":4.236,"low":4.105,"close":4.2185},{"date":"2021-04-16","open":4.2255,"high":4.244,"low":4.1605,"close":4.168},{"date":"2021-04-19","open":4.166,"high":4.277,"low":4.152,"close":4.238},{"date":"2021-04-20","open":4.238,"high":4.2965,"low":4.2015,"close":4.213},{"date":"2021-04-21","open":4.2085,"high":4.296,"low":4.205,"close":4.279},{"date":"2021-04-22","open":4.286,"high":4.292,"low":4.2465,"close":4.273},{"date":"2021-04-23","open":4.2645,"high":4.344,"low":4.26,"close":4.336},{"date":"2021-04-26","open":4.338,"high":4.4515,"low":4.3295,"close":4.441},{"date":"2021-04-27","open":4.447,"high":4.517,"low":4.439,"close":4.488},{"date":"2021-04-28","open":4.482,"high":4.5175,"low":4.417,"close":4.498},{"date":"2021-04-29","open":4.5,"high":4.551,"low":4.4645,"close":4.4865},{"date":"2021-04-30","open":4.483,"high":4.5305,"low":4.446,"close":4.468},{"date":"2021-05-03","open":4.462,"high":4.5355,"low":4.435,"close":4.5285},{"date":"2021-05-04","open":4.5285,"high":4.5625,"low":4.49,"close":4.5215},{"date":"2021-05-05","open":4.556,"high":4.5725,"low":4.5035,"close":4.524},{"date":"2021-05-06","open":4.519,"high":4.6125,"low":4.5005,"close":4.6025},{"date":"2021-05-07","open":4.609,"high":4.751,"low":4.5975,"close":4.7485},{"date":"2021-05-10","open":4.78,"high":4.888,"low":4.6875,"close":4.716},{"date":"2021-05-11","open":4.665,"high":4.8035,"low":4.6625,"close":4.762},{"date":"2021-05-12","open":4.8,"high":4.8245,"low":4.706,"close":4.736},{"date":"2021-05-13","open":4.719,"high":4.7675,"low":4.6435,"close":4.6905},{"date":"2021-05-14","open":4.686,"high":4.712,"low":4.606,"close":4.6545},{"date":"2021-05-17","open":4.6675,"high":4.722,"low":4.6405,"close":4.7115},{"date":"2021-05-18","open":4.7155,"high":4.782,"low":4.704,"close":4.7255},{"date":"2021-05-19","open":4.7065,"high":4.728,"low":4.5285,"close":4.5765},{"date":"2021-05-20","open":4.572,"high":4.625,"low":4.523,"close":4.568},{"date":"2021-05-21","open":4.535,"high":4.5625,"low":4.469,"close":4.481},{"date":"2021-05-24","open":4.502,"high":4.5415,"low":4.444,"close":4.5255},{"date":"2021-05-25","open":4.5315,"high":4.5815,"low":4.491,"close":4.5065},{"date":"2021-05-26","open":4.5105,"high":4.547,"low":4.4945,"close":4.5295},{"date":"2021-05-27","open":4.525,"high":4.677,"low":4.5015,"close":4.663},{"date":"2021-05-28","open":4.666,"high":4.695,"low":4.5925,"close":4.6775},{"date":"2021-05-31","open":4.6755,"high":4.707,"low":4.6375,"close":4.6535},{"date":"2021-06-01","open":4.689,"high":4.697,"low":4.65,"close":4.662},{"date":"2021-06-02","open":4.653,"high":4.6675,"low":4.579,"close":4.5915},{"date":"2021-06-03","open":4.604,"high":4.6205,"low":4.4295,"close":4.463},{"date":"2021-06-04","open":4.4675,"high":4.5395,"low":4.437,"close":4.529},{"date":"2021-06-07","open":4.523,"high":4.539,"low":4.4685,"close":4.5265},{"date":"2021-06-08","open":4.52,"high":4.56,"low":4.4605,"close":4.556},{"date":"2021-06-09","open":4.542,"high":4.559,"low":4.485,"close":4.531},{"date":"2021-06-10","open":4.5185,"high":4.5345,"low":4.4415,"close":4.485},{"date":"2021-06-11","open":4.493,"high":4.595,"low":4.4775,"close":4.5375},{"date":"2021-06-14","open":4.5425,"high":4.5815,"low":4.501,"close":4.527},{"date":"2021-06-15","open":4.525,"high":4.5365,"low":4.3155,"close":4.333},{"date":"2021-06-16","open":4.3355,"high":4.399,"low":4.266,"close":4.385},{"date":"2021-06-17","open":4.273,"high":4.3395,"low":4.1545,"close":4.178},{"date":"2021-06-18","open":4.1725,"high":4.2185,"low":4.12,"close":4.157},{"date":"2021-06-21","open":4.125,"high":4.191,"low":4.088,"close":4.184},{"date":"2021-06-22","open":4.1775,"high":4.259,"low":4.165,"close":4.23},{"date":"2021-06-23","open":4.2305,"high":4.3425,"low":4.2275,"close":4.3305},{"date":"2021-06-24","open":4.317,"high":4.328,"low":4.264,"close":4.311},{"date":"2021-06-25","open":4.3105,"high":4.338,"low":4.2675,"close":4.292},{"date":"2021-06-28","open":4.279,"high":4.307,"low":4.252,"close":4.278},{"date":"2021-06-29","open":4.278,"high":4.281,"low":4.203,"close":4.2645},{"date":"2021-06-30","open":4.2575,"high":4.335,"low":4.2515,"close":4.289},{"date":"2021-07-01","open":4.289,"high":4.3145,"low":4.2265,"close":4.236},{"date":"2021-07-02","open":4.2425,"high":4.2945,"low":4.2275,"close":4.276},{"date":"2021-07-05","open":4.281,"high":4.4025,"low":4.234,"close":4.251},{"date":"2021-07-06","open":4.282,"high":4.3985,"low":4.251,"close":4.258},{"date":"2021-07-07","open":4.2505,"high":4.362,"low":4.2475,"close":4.3225},{"date":"2021-07-08","open":4.308,"high":4.324,"low":4.2325,"close":4.2645},{"date":"2021-07-09","open":4.27,"high":4.369,"low":4.2535,"close":4.3455},{"date":"2021-07-12","open":4.3465,"high":4.364,"low":4.2805,"close":4.316},{"date":"2021-07-13","open":4.329,"high":4.3425,"low":4.255,"close":4.307},{"date":"2021-07-14","open":4.2925,"high":4.307,"low":4.2575,"close":4.2675},{"date":"2021-07-15","open":4.266,"high":4.3465,"low":4.2515,"close":4.323},{"date":"2021-07-16","open":4.3115,"high":4.3445,"low":4.3015,"close":4.323},{"date":"2021-07-19","open":4.31,"high":4.31,"low":4.1665,"close":4.2015},{"date":"2021-07-20","open":4.201,"high":4.27,"low":4.1945,"close":4.263},{"date":"2021-07-21","open":4.2595,"high":4.29,"low":4.226,"close":4.272},{"date":"2021-07-22","open":4.28,"high":4.3445,"low":4.273,"close":4.3375},{"date":"2021-07-23","open":4.3375,"high":4.4605,"low":4.3335,"close":4.4},{"date":"2021-07-26","open":4.449,"high":4.6085,"low":4.419,"close":4.585},{"date":"2021-07-27","open":4.593,"high":4.6275,"low":4.505,"close":4.5445},{"date":"2021-07-28","open":4.558,"high":4.5875,"low":4.4295,"close":4.482},{"date":"2021-07-29","open":4.4795,"high":4.549,"low":4.4595,"close":4.5235},{"date":"2021-07-30","open":4.524,"high":4.556,"low":4.445,"close":4.4825},{"date":"2021-08-02","open":4.4935,"high":4.5315,"low":4.4095,"close":4.433},{"date":"2021-08-03","open":4.433,"high":4.4425,"low":4.3385,"close":4.386},{"date":"2021-08-04","open":4.381,"high":4.398,"low":4.316,"close":4.3325},{"date":"2021-08-05","open":4.3325,"high":4.359,"low":4.3055,"close":4.348},{"date":"2021-08-06","open":4.3485,"high":4.4215,"low":4.3315,"close":4.348},{"date":"2021-08-09","open":4.3365,"high":4.3435,"low":4.2435,"close":4.2895},{"date":"2021-08-10","open":4.292,"high":4.3725,"low":4.284,"close":4.354},{"date":"2021-08-11","open":4.3465,"high":4.3785,"low":4.318,"close":4.3675},{"date":"2021-08-12","open":4.3675,"high":4.416,"low":4.3365,"close":4.36},{"date":"2021-08-13","open":4.362,"high":4.431,"low":4.3515,"close":4.3915},{"date":"2021-08-16","open":4.3605,"high":4.3815,"low":4.3035,"close":4.327},{"date":"2021-08-17","open":4.327,"high":4.3425,"low":4.2015,"close":4.206},{"date":"2021-08-18","open":4.225,"high":4.2495,"low":4.0985,"close":4.12},{"date":"2021-08-19","open":4.1155,"high":4.1335,"low":3.9615,"close":4.041},{"date":"2021-08-20","open":4.044,"high":4.147,"low":4.041,"close":4.137},{"date":"2021-08-23","open":4.1325,"high":4.2565,"low":4.129,"close":4.237},{"date":"2021-08-24","open":4.221,"high":4.297,"low":4.1905,"close":4.258},{"date":"2021-08-25","open":4.256,"high":4.3025,"low":4.2385,"close":4.2675},{"date":"2021-08-26","open":4.2665,"high":4.274,"low":4.218,"close":4.2475},{"date":"2021-08-27","open":4.2355,"high":4.3285,"low":4.222,"close":4.3185},{"date":"2021-08-30","open":4.338,"high":4.418,"low":4.3305,"close":4.3755},{"date":"2021-08-31","open":4.3785,"high":4.3935,"low":4.336,"close":4.375},{"date":"2021-09-01","open":4.3655,"high":4.373,"low":4.256,"close":4.278},{"date":"2021-09-02","open":4.283,"high":4.311,"low":4.252,"close":4.304},{"date":"2021-09-03","open":4.2975,"high":4.351,"low":4.28,"close":4.334},{"date":"2021-09-06","open":4.334,"high":4.3465,"low":4.255,"close":4.2815},{"date":"2021-09-07","open":4.338,"high":4.338,"low":4.2535,"close":4.2775},{"date":"2021-09-08","open":4.275,"high":4.2995,"low":4.206,"close":4.233},{"date":"2021-09-09","open":4.2375,"high":4.314,"low":4.2155,"close":4.2855},{"date":"2021-09-10","open":4.28,"high":4.469,"low":4.273,"close":4.452},{"date":"2021-09-13","open":4.426,"high":4.4715,"low":4.3315,"close":4.367},{"date":"2021-09-14","open":4.3675,"high":4.3775,"low":4.287,"close":4.321},{"date":"2021-09-15","open":4.3155,"high":4.4225,"low":4.2915,"close":4.4065},{"date":"2021-09-16","open":4.402,"high":4.412,"low":4.256,"close":4.2815},{"date":"2021-09-17","open":4.2815,"high":4.359,"low":4.231,"close":4.246},{"date":"2021-09-20","open":4.2395,"high":4.246,"low":4.094,"close":4.1145},{"date":"2021-09-21","open":4.1245,"high":4.179,"low":4.016,"close":4.126},{"date":"2021-09-22","open":4.1125,"high":4.2775,"low":4.107,"close":4.252},{"date":"2021-09-23","open":4.225,"high":4.288,"low":4.1945,"close":4.231},{"date":"2021-09-24","open":4.23,"high":4.302,"low":4.203,"close":4.2855},{"date":"2021-09-27","open":4.2925,"high":4.3175,"low":4.255,"close":4.2895},{"date":"2021-09-28","open":4.2785,"high":4.3015,"low":4.231,"close":4.2465},{"date":"2021-09-29","open":4.2485,"high":4.2575,"low":4.1665,"close":4.199},{"date":"2021-09-30","open":4.1775,"high":4.208,"low":4.0545,"close":4.089},{"date":"2021-10-01","open":4.1065,"high":4.21,"low":4.0585,"close":4.1885},{"date":"2021-10-04","open":4.2145,"high":4.303,"low":4.1775,"close":4.2385},{"date":"2021-10-05","open":4.239,"high":4.242,"low":4.151,"close":4.1925},{"date":"2021-10-06","open":4.182,"high":4.2185,"low":4.114,"close":4.1475},{"date":"2021-10-07","open":4.1755,"high":4.26,"low":4.1625,"close":4.2435},{"date":"2021-10-08","open":4.2495,"high":4.301,"low":4.2225,"close":4.2755},{"date":"2021-10-11","open":4.2795,"high":4.385,"low":4.2555,"close":4.3665},{"date":"2021-10-12","open":4.339,"high":4.3955,"low":4.2865,"close":4.3255},{"date":"2021-10-13","open":4.3225,"high":4.528,"low":4.305,"close":4.516},{"date":"2021-10-14","open":4.4905,"high":4.6365,"low":4.483,"close":4.6315},{"date":"2021-10-15","open":4.6185,"high":4.781,"low":4.6035,"close":4.7295},{"date":"2021-10-18","open":4.7305,"high":4.823,"low":4.6855,"close":4.7255},{"date":"2021-10-19","open":4.716,"high":4.815,"low":4.6685,"close":4.703},{"date":"2021-10-20","open":4.6875,"high":4.749,"low":4.5935,"close":4.7345},{"date":"2021-10-21","open":4.7335,"high":4.7575,"low":4.537,"close":4.5585},{"date":"2021-10-22","open":4.5625,"high":4.619,"low":4.461,"close":4.498},{"date":"2021-10-25","open":4.514,"high":4.5685,"low":4.5015,"close":4.528},{"date":"2021-10-26","open":4.53,"high":4.5545,"low":4.472,"close":4.486},{"date":"2021-10-27","open":4.4955,"high":4.51,"low":4.363,"close":4.3895},{"date":"2021-10-28","open":4.3885,"high":4.4635,"low":4.3525,"close":4.4385},{"date":"2021-10-29","open":4.4345,"high":4.453,"low":4.334,"close":4.368},{"date":"2021-11-01","open":4.3775,"high":4.403,"low":4.3285,"close":4.3935},{"date":"2021-11-02","open":4.39,"high":4.433,"low":4.333,"close":4.366},{"date":"2021-11-03","open":4.37,"high":4.4505,"low":4.28,"close":4.321},{"date":"2021-11-04","open":4.352,"high":4.404,"low":4.278,"close":4.3205},{"date":"2021-11-05","open":4.326,"high":4.3735,"low":4.282,"close":4.343},{"date":"2021-11-08","open":4.36,"high":4.4145,"low":4.33,"close":4.399},{"date":"2021-11-09","open":4.399,"high":4.4475,"low":4.3375,"close":4.373},{"date":"2021-11-10","open":4.374,"high":4.414,"low":4.285,"close":4.323},{"date":"2021-11-11","open":4.3045,"high":4.432,"low":4.3005,"close":4.3995},{"date":"2021-11-12","open":4.403,"high":4.459,"low":4.374,"close":4.4495},{"date":"2021-11-15","open":4.455,"high":4.489,"low":4.391,"close":4.4},{"date":"2021-11-16","open":4.4115,"high":4.4425,"low":4.323,"close":4.3515},{"date":"2021-11-17","open":4.344,"high":4.3605,"low":4.1915,"close":4.266},{"date":"2021-11-18","open":4.207,"high":4.3235,"low":4.2065,"close":4.3045},{"date":"2021-11-19","open":4.3035,"high":4.419,"low":4.2915,"close":4.4075},{"date":"2021-11-22","open":4.4035,"high":4.423,"low":4.352,"close":4.3965},{"date":"2021-11-23","open":4.392,"high":4.452,"low":4.3705,"close":4.4235},{"date":"2021-11-24","open":4.417,"high":4.491,"low":4.3915,"close":4.459},{"date":"2021-11-25","open":4.47,"high":4.5005,"low":4.275,"close":4.2835},{"date":"2021-11-26","open":4.426,"high":4.426,"low":4.2815,"close":4.2815},{"date":"2021-11-29","open":4.303,"high":4.3815,"low":4.2875,"close":4.341},{"date":"2021-11-30","open":4.3555,"high":4.3675,"low":4.2505,"close":4.28},{"date":"2021-12-01","open":4.3055,"high":4.3515,"low":4.2065,"close":4.2475},{"date":"2021-12-02","open":4.233,"high":4.3145,"low":4.2305,"close":4.299},{"date":"2021-12-03","open":4.291,"high":4.338,"low":4.2455,"close":4.267},{"date":"2021-12-06","open":4.277,"high":4.3485,"low":4.2535,"close":4.3375},{"date":"2021-12-07","open":4.3375,"high":4.3925,"low":4.3025,"close":4.3395},{"date":"2021-12-08","open":4.3395,"high":4.3975,"low":4.3205,"close":4.3935},{"date":"2021-12-09","open":4.3775,"high":4.398,"low":4.2975,"close":4.333},{"date":"2021-12-10","open":4.3155,"high":4.3595,"low":4.2735,"close":4.2865},{"date":"2021-12-13","open":4.2955,"high":4.333,"low":4.277,"close":4.284},{"date":"2021-12-14","open":4.2925,"high":4.306,"low":4.2505,"close":4.2575},{"date":"2021-12-15","open":4.266,"high":4.2775,"low":4.1195,"close":4.1825},{"date":"2021-12-16","open":4.2435,"high":4.3215,"low":4.221,"close":4.3045},{"date":"2021-12-17","open":4.3015,"high":4.331,"low":4.273,"close":4.295},{"date":"2021-12-20","open":4.288,"high":4.31,"low":4.232,"close":4.2935},{"date":"2021-12-21","open":4.3015,"high":4.3585,"low":4.2945,"close":4.346},{"date":"2021-12-22","open":4.349,"high":4.3945,"low":4.327,"close":4.3915},{"date":"2021-12-23","open":4.3895,"high":4.412,"low":4.343,"close":4.3925},{"date":"2021-12-27","open":4.3885,"high":4.4915,"low":4.345,"close":4.472},{"date":"2021-12-28","open":4.4665,"high":4.4985,"low":4.4235,"close":4.433},{"date":"2021-12-29","open":4.434,"high":4.448,"low":4.382,"close":4.413},{"date":"2021-12-30","open":4.417,"high":4.4355,"low":4.3795,"close":4.3925},{"date":"2021-12-31","open":4.3895,"high":4.474,"low":4.382,"close":4.4635},{"date":"2022-01-03","open":4.4585,"high":4.4805,"low":4.335,"close":4.4215},{"date":"2022-01-04","open":4.4245,"high":4.4785,"low":4.378,"close":4.475},{"date":"2022-01-05","open":4.4725,"high":4.473,"low":4.372,"close":4.4135},{"date":"2022-01-06","open":4.392,"high":4.408,"low":4.3135,"close":4.3545},{"date":"2022-01-07","open":4.354,"high":4.4175,"low":4.3435,"close":4.41},{"date":"2022-01-10","open":4.4015,"high":4.431,"low":4.3305,"close":4.352},{"date":"2022-01-11","open":4.372,"high":4.4385,"low":4.366,"close":4.429},{"date":"2022-01-12","open":4.4315,"high":4.601,"low":4.42,"close":4.5765},{"date":"2022-01-13","open":4.557,"high":4.577,"low":4.5045,"close":4.546},{"date":"2022-01-14","open":4.5115,"high":4.5475,"low":4.4125,"close":4.4205},{"date":"2022-01-17","open":4.431,"high":4.449,"low":4.376,"close":4.3825},{"date":"2022-01-18","open":4.4195,"high":4.4255,"low":4.376,"close":4.376},{"date":"2022-01-19","open":4.4035,"high":4.4885,"low":4.392,"close":4.47},{"date":"2022-01-20","open":4.449,"high":4.586,"low":4.444,"close":4.5825},{"date":"2022-01-21","open":4.5295,"high":4.5805,"low":4.484,"close":4.524},{"date":"2022-01-24","open":4.522,"high":4.538,"low":4.3865,"close":4.4125},{"date":"2022-01-25","open":4.456,"high":4.478,"low":4.3855,"close":4.45},{"date":"2022-01-26","open":4.4565,"high":4.5345,"low":4.419,"close":4.515},{"date":"2022-01-27","open":4.457,"high":4.491,"low":4.399,"close":4.4235},{"date":"2022-01-28","open":4.4185,"high":4.45,"low":4.2985,"close":4.31},{"date":"2022-01-31","open":4.3275,"high":4.355,"low":4.282,"close":4.3245},{"date":"2022-02-01","open":4.33,"high":4.4455,"low":4.311,"close":4.434},{"date":"2022-02-02","open":4.4335,"high":4.509,"low":4.43,"close":4.496},{"date":"2022-02-03","open":4.4785,"high":4.502,"low":4.423,"close":4.471},{"date":"2022-02-04","open":4.481,"high":4.5145,"low":4.4125,"close":4.4875},{"date":"2022-02-07","open":4.4995,"high":4.5195,"low":4.429,"close":4.4625},{"date":"2022-02-08","open":4.482,"high":4.484,"low":4.395,"close":4.461},{"date":"2022-02-09","open":4.474,"high":4.643,"low":4.4185,"close":4.6025},{"date":"2022-02-10","open":4.6335,"high":4.7085,"low":4.5855,"close":4.6595},{"date":"2022-02-11","open":4.615,"high":4.629,"low":4.4315,"close":4.506},{"date":"2022-02-14","open":4.453,"high":4.5195,"low":4.444,"close":4.5075},{"date":"2022-02-15","open":4.4935,"high":4.552,"low":4.4725,"close":4.5315},{"date":"2022-02-16","open":4.53,"high":4.5895,"low":4.518,"close":4.5365},{"date":"2022-02-17","open":4.5365,"high":4.5505,"low":4.4655,"close":4.523},{"date":"2022-02-18","open":4.5,"high":4.572,"low":4.496,"close":4.5195},{"date":"2022-02-21","open":4.51,"high":4.5445,"low":4.4675,"close":4.5105},{"date":"2022-02-22","open":4.5195,"high":4.5195,"low":4.51,"close":4.51},{"date":"2022-02-23","open":4.51,"high":4.5455,"low":4.4495,"close":4.484},{"date":"2022-02-24","open":4.4625,"high":4.585,"low":4.442,"close":4.456},{"date":"2022-02-25","open":4.5075,"high":4.5285,"low":4.456,"close":4.485},{"date":"2022-02-28","open":4.4925,"high":4.532,"low":4.45,"close":4.4545},{"date":"2022-03-01","open":4.506,"high":4.602,"low":4.492,"close":4.5965},{"date":"2022-03-02","open":4.571,"high":4.705,"low":4.5525,"close":4.6655},{"date":"2022-03-03","open":4.671,"high":4.7985,"low":4.6615,"close":4.7815},{"date":"2022-03-04","open":4.7825,"high":4.949,"low":4.751,"close":4.9375},{"date":"2022-03-07","open":4.92,"high":5.0395,"low":4.668,"close":4.731},{"date":"2022-03-08","open":4.745,"high":4.967,"low":4.603,"close":4.71},{"date":"2022-03-09","open":4.7105,"high":4.7885,"low":4.553,"close":4.5725},{"date":"2022-03-10","open":4.5965,"high":4.6785,"low":4.574,"close":4.6525},{"date":"2022-03-11","open":4.6335,"high":4.724,"low":4.5945,"close":4.6255},{"date":"2022-03-14","open":4.598,"high":4.6155,"low":4.496,"close":4.523},{"date":"2022-03-15","open":4.5155,"high":4.543,"low":4.4685,"close":4.513},{"date":"2022-03-16","open":4.501,"high":4.6405,"low":4.4985,"close":4.6005},{"date":"2022-03-17","open":4.621,"high":4.717,"low":4.6105,"close":4.702},{"date":"2022-03-18","open":4.702,"high":4.76,"low":4.673,"close":4.7395},{"date":"2022-03-21","open":4.727,"high":4.732,"low":4.656,"close":4.7105},{"date":"2022-03-22","open":4.704,"high":4.769,"low":4.68,"close":4.7},{"date":"2022-03-23","open":4.71,"high":4.7855,"low":4.689,"close":4.7765},{"date":"2022-03-24","open":4.776,"high":4.8175,"low":4.7085,"close":4.7425},{"date":"2022-03-25","open":4.7275,"high":4.773,"low":4.686,"close":4.6985},{"date":"2022-03-28","open":4.696,"high":4.739,"low":4.642,"close":4.7255},{"date":"2022-03-29","open":4.7245,"high":4.7575,"low":4.699,"close":4.731},{"date":"2022-03-30","open":4.749,"high":4.828,"low":4.726,"close":4.7505},{"date":"2022-03-31","open":4.748,"high":4.769,"low":4.705,"close":4.751},{"date":"2022-04-01","open":4.7255,"high":4.7515,"low":4.669,"close":4.6885},{"date":"2022-04-04","open":4.7055,"high":4.809,"low":4.688,"close":4.7815},{"date":"2022-04-05","open":4.7825,"high":4.86,"low":4.7525,"close":4.795},{"date":"2022-04-06","open":4.766,"high":4.7885,"low":4.697,"close":4.738},{"date":"2022-04-07","open":4.705,"high":4.7295,"low":4.6725,"close":4.6995},{"date":"2022-04-08","open":4.7185,"high":4.7655,"low":4.702,"close":4.725},{"date":"2022-04-11","open":4.727,"high":4.7395,"low":4.624,"close":4.634},{"date":"2022-04-12","open":4.6295,"high":4.726,"low":4.625,"close":4.7095},{"date":"2022-04-13","open":4.6935,"high":4.756,"low":4.6745,"close":4.712},{"date":"2022-04-14","open":4.7,"high":4.741,"low":4.666,"close":4.7235},{"date":"2022-04-18","open":4.745,"high":4.8425,"low":4.688,"close":4.802},{"date":"2022-04-19","open":4.8,"high":4.8095,"low":4.6805,"close":4.718},{"date":"2022-04-20","open":4.698,"high":4.709,"low":4.6195,"close":4.652},{"date":"2022-04-21","open":4.664,"high":4.718,"low":4.6275,"close":4.704},{"date":"2022-04-22","open":4.679,"high":4.7065,"low":4.57,"close":4.5815},{"date":"2022-04-25","open":4.5815,"high":4.6055,"low":4.4065,"close":4.449},{"date":"2022-04-26","open":4.477,"high":4.5245,"low":4.383,"close":4.441},{"date":"2022-04-27","open":4.3915,"high":4.487,"low":4.3915,"close":4.4565},{"date":"2022-04-28","open":4.4645,"high":4.4935,"low":4.3865,"close":4.4335},{"date":"2022-04-29","open":4.444,"high":4.512,"low":4.3715,"close":4.4085},{"date":"2022-05-02","open":4.393,"high":4.404,"low":4.204,"close":4.268},{"date":"2022-05-03","open":4.2855,"high":4.36,"low":4.2635,"close":4.283},{"date":"2022-05-04","open":4.299,"high":4.3835,"low":4.251,"close":4.338},{"date":"2022-05-05","open":4.367,"high":4.44,"low":4.2765,"close":4.2915},{"date":"2022-05-06","open":4.2905,"high":4.319,"low":4.231,"close":4.267},{"date":"2022-05-09","open":4.238,"high":4.245,"low":4.124,"close":4.1935},{"date":"2022-05-10","open":4.196,"high":4.258,"low":4.1285,"close":4.1545},{"date":"2022-05-11","open":4.155,"high":4.25,"low":4.1485,"close":4.209},{"date":"2022-05-12","open":4.2115,"high":4.223,"low":4.037,"close":4.1005},{"date":"2022-05-13","open":4.086,"high":4.185,"low":4.055,"close":4.175},{"date":"2022-05-16","open":4.1795,"high":4.22,"low":4.1335,"close":4.1915},{"date":"2022-05-17","open":4.203,"high":4.2835,"low":4.203,"close":4.239},{"date":"2022-05-18","open":4.2295,"high":4.248,"low":4.1315,"close":4.1785},{"date":"2022-05-19","open":4.155,"high":4.298,"low":4.1445,"close":4.283},{"date":"2022-05-20","open":4.2775,"high":4.3275,"low":4.2505,"close":4.275},{"date":"2022-05-23","open":4.2945,"high":4.355,"low":4.272,"close":4.3455},{"date":"2022-05-24","open":4.341,"high":4.3415,"low":4.2565,"close":4.305},{"date":"2022-05-25","open":4.314,"high":4.3225,"low":4.223,"close":4.2545},{"date":"2022-05-26","open":4.2685,"high":4.28,"low":4.2035,"close":4.259},{"date":"2022-05-27","open":4.273,"high":4.327,"low":4.255,"close":4.3065},{"date":"2022-05-30","open":4.32,"high":4.3665,"low":4.274,"close":4.296},{"date":"2022-05-31","open":4.341,"high":4.349,"low":4.289,"close":4.295},{"date":"2022-06-01","open":4.2855,"high":4.35,"low":4.259,"close":4.3285},{"date":"2022-06-02","open":4.328,"high":4.569,"low":4.3075,"close":4.5525},{"date":"2022-06-03","open":4.555,"high":4.577,"low":4.458,"close":4.472},{"date":"2022-06-06","open":4.467,"high":4.472,"low":4.406,"close":4.435},{"date":"2022-06-07","open":4.4325,"high":4.4615,"low":4.3705,"close":4.4355},{"date":"2022-06-08","open":4.4435,"high":4.4575,"low":4.3965,"close":4.4545},{"date":"2022-06-09","open":4.445,"high":4.4515,"low":4.3555,"close":4.381},{"date":"2022-06-10","open":4.368,"high":4.383,"low":4.2745,"close":4.2945},{"date":"2022-06-13","open":4.2775,"high":4.278,"low":4.17,"close":4.2115},{"date":"2022-06-14","open":4.2005,"high":4.251,"low":4.116,"close":4.1565},{"date":"2022-06-15","open":4.144,"high":4.204,"low":4.117,"close":4.1635},{"date":"2022-06-16","open":4.173,"high":4.219,"low":4.041,"close":4.108},{"date":"2022-06-17","open":4.1025,"high":4.116,"low":3.99,"close":4.0135},{"date":"2022-06-20","open":3.9975,"high":4.083,"low":3.9455,"close":4.039},{"date":"2022-06-21","open":3.965,"high":4.065,"low":3.965,"close":4.043},{"date":"2022-06-22","open":4.024,"high":4.028,"low":3.8805,"close":3.944},{"date":"2022-06-23","open":3.9325,"high":3.9465,"low":3.723,"close":3.739},{"date":"2022-06-24","open":3.741,"high":3.798,"low":3.64,"close":3.7405},{"date":"2022-06-27","open":3.7395,"high":3.813,"low":3.736,"close":3.7625},{"date":"2022-06-28","open":3.7535,"high":3.843,"low":3.7325,"close":3.774},{"date":"2022-06-29","open":3.758,"high":3.819,"low":3.708,"close":3.7805},{"date":"2022-06-30","open":3.772,"high":3.795,"low":3.6725,"close":3.71},{"date":"2022-07-01","open":3.678,"high":3.7025,"low":3.5535,"close":3.604},{"date":"2022-07-04","open":3.615,"high":3.6235,"low":3.4,"close":3.415},{"date":"2022-07-05","open":3.608,"high":3.618,"low":3.4245,"close":3.425},{"date":"2022-07-06","open":3.4265,"high":3.4595,"low":3.273,"close":3.408},{"date":"2022-07-07","open":3.441,"high":3.58,"low":3.3965,"close":3.572},{"date":"2022-07-08","open":3.543,"high":3.5715,"low":3.444,"close":3.522},{"date":"2022-07-11","open":3.505,"high":3.5205,"low":3.3865,"close":3.4305},{"date":"2022-07-12","open":3.4255,"high":3.457,"low":3.2465,"close":3.288},{"date":"2022-07-13","open":3.261,"high":3.343,"low":3.2165,"close":3.3225},{"date":"2022-07-14","open":3.3105,"high":3.33,"low":3.1745,"close":3.2115},{"date":"2022-07-15","open":3.2285,"high":3.2775,"low":3.1315,"close":3.234},{"date":"2022-07-18","open":3.2465,"high":3.371,"low":3.217,"close":3.346},{"date":"2022-07-19","open":3.3155,"high":3.328,"low":3.253,"close":3.291},{"date":"2022-07-20","open":3.2945,"high":3.3755,"low":3.2915,"close":3.325},{"date":"2022-07-21","open":3.3135,"high":3.324,"low":3.2505,"close":3.2985},{"date":"2022-07-22","open":3.305,"high":3.399,"low":3.2955,"close":3.3495},{"date":"2022-07-25","open":3.323,"high":3.405,"low":3.3135,"close":3.3545},{"date":"2022-07-26","open":3.3675,"high":3.4655,"low":3.349,"close":3.3845},{"date":"2022-07-27","open":3.3925,"high":3.478,"low":3.368,"close":3.43},{"date":"2022-07-28","open":3.4705,"high":3.5265,"low":3.4515,"close":3.4745},{"date":"2022-07-29","open":3.4935,"high":3.5945,"low":3.4605,"close":3.5735},{"date":"2022-08-01","open":3.575,"high":3.597,"low":3.512,"close":3.5425},{"date":"2022-08-02","open":3.535,"high":3.5595,"low":3.4485,"close":3.5185},{"date":"2022-08-03","open":3.472,"high":3.5305,"low":3.4465,"close":3.467},{"date":"2022-08-04","open":3.477,"high":3.5205,"low":3.416,"close":3.4815},{"date":"2022-08-05","open":3.4735,"high":3.585,"low":3.4735,"close":3.552},{"date":"2022-08-08","open":3.548,"high":3.6225,"low":3.5315,"close":3.5865},{"date":"2022-08-09","open":3.587,"high":3.6305,"low":3.561,"close":3.5855},{"date":"2022-08-10","open":3.5855,"high":3.6575,"low":3.5495,"close":3.6495},{"date":"2022-08-11","open":3.6355,"high":3.7085,"low":3.634,"close":3.7065},{"date":"2022-08-12","open":3.6915,"high":3.713,"low":3.6425,"close":3.6685},{"date":"2022-08-15","open":3.676,"high":3.6785,"low":3.546,"close":3.6175},{"date":"2022-08-16","open":3.605,"high":3.6435,"low":3.5825,"close":3.6245},{"date":"2022-08-17","open":3.6245,"high":3.6515,"low":3.566,"close":3.5835},{"date":"2022-08-18","open":3.5895,"high":3.6665,"low":3.542,"close":3.6315},{"date":"2022-08-19","open":3.648,"high":3.6795,"low":3.608,"close":3.6645},{"date":"2022-08-22","open":3.668,"high":3.688,"low":3.604,"close":3.6515},{"date":"2022-08-23","open":3.652,"high":3.7315,"low":3.6255,"close":3.6955},{"date":"2022-08-24","open":3.685,"high":3.698,"low":3.623,"close":3.644},{"date":"2022-08-25","open":3.6425,"high":3.709,"low":3.632,"close":3.699},{"date":"2022-08-26","open":3.6965,"high":3.783,"low":3.681,"close":3.697},{"date":"2022-08-29","open":3.6935,"high":3.701,"low":3.5625,"close":3.612},{"date":"2022-08-30","open":3.6,"high":3.6355,"low":3.535,"close":3.551},{"date":"2022-08-31","open":3.557,"high":3.599,"low":3.4445,"close":3.5185},{"date":"2022-09-01","open":3.5155,"high":3.5165,"low":3.4035,"close":3.4065},{"date":"2022-09-02","open":3.411,"high":3.455,"low":3.3815,"close":3.4135},{"date":"2022-09-05","open":3.3995,"high":3.5,"low":3.361,"close":3.462},{"date":"2022-09-06","open":3.394,"high":3.47,"low":3.3825,"close":3.469},{"date":"2022-09-07","open":3.46,"high":3.467,"low":3.403,"close":3.4305},{"date":"2022-09-08","open":3.446,"high":3.557,"low":3.442,"close":3.527},{"date":"2022-09-09","open":3.552,"high":3.6285,"low":3.5365,"close":3.568},{"date":"2022-09-12","open":3.556,"high":3.6225,"low":3.532,"close":3.6105},{"date":"2022-09-13","open":3.619,"high":3.6925,"low":3.522,"close":3.5555},{"date":"2022-09-14","open":3.5315,"high":3.5575,"low":3.5015,"close":3.5195},{"date":"2022-09-15","open":3.5175,"high":3.5525,"low":3.4665,"close":3.49},{"date":"2022-09-16","open":3.478,"high":3.544,"low":3.4285,"close":3.5165},{"date":"2022-09-19","open":3.5525,"high":3.558,"low":3.4745,"close":3.5125},{"date":"2022-09-20","open":3.527,"high":3.5475,"low":3.483,"close":3.503},{"date":"2022-09-21","open":3.4995,"high":3.516,"low":3.4025,"close":3.467},{"date":"2022-09-22","open":3.44,"high":3.522,"low":3.4205,"close":3.471},{"date":"2022-09-23","open":3.464,"high":3.4725,"low":3.327,"close":3.343},{"date":"2022-09-26","open":3.3505,"high":3.3645,"low":3.274,"close":3.2945},{"date":"2022-09-27","open":3.2955,"high":3.353,"low":3.268,"close":3.2835},{"date":"2022-09-28","open":3.294,"high":3.392,"low":3.243,"close":3.3585},{"date":"2022-09-29","open":3.381,"high":3.4335,"low":3.3055,"close":3.418},{"date":"2022-09-30","open":3.427,"high":3.4745,"low":3.3885,"close":3.4125},{"date":"2022-10-03","open":3.3965,"high":3.424,"low":3.352,"close":3.41},{"date":"2022-10-04","open":3.4165,"high":3.5315,"low":3.402,"close":3.49},{"date":"2022-10-05","open":3.494,"high":3.5555,"low":3.4465,"close":3.5005},{"date":"2022-10-06","open":3.5415,"high":3.593,"low":3.431,"close":3.446},{"date":"2022-10-07","open":3.4395,"high":3.448,"low":3.373,"close":3.3865},{"date":"2022-10-10","open":3.384,"high":3.477,"low":3.371,"close":3.4305},{"date":"2022-10-11","open":3.4365,"high":3.4745,"low":3.3835,"close":3.462},{"date":"2022-10-12","open":3.4245,"high":3.465,"low":3.398,"close":3.425},{"date":"2022-10-13","open":3.4285,"high":3.477,"low":3.354,"close":3.4405},{"date":"2022-10-14","open":3.4635,"high":3.501,"low":3.4005,"close":3.4235},{"date":"2022-10-17","open":3.4125,"high":3.4675,"low":3.3905,"close":3.4155},{"date":"2022-10-18","open":3.413,"high":3.4355,"low":3.339,"close":3.362},{"date":"2022-10-19","open":3.366,"high":3.3755,"low":3.307,"close":3.318},{"date":"2022-10-20","open":3.3255,"high":3.437,"low":3.303,"close":3.4105},{"date":"2022-10-21","open":3.398,"high":3.4825,"low":3.3455,"close":3.4745},{"date":"2022-10-24","open":3.485,"high":3.5045,"low":3.4225,"close":3.4305},{"date":"2022-10-25","open":3.4315,"high":3.441,"low":3.3625,"close":3.397},{"date":"2022-10-26","open":3.4055,"high":3.5545,"low":3.3825,"close":3.545},{"date":"2022-10-27","open":3.539,"high":3.5565,"low":3.491,"close":3.5195},{"date":"2022-10-28","open":3.5265,"high":3.53,"low":3.416,"close":3.429},{"date":"2022-10-31","open":3.43,"high":3.4435,"low":3.3615,"close":3.375},{"date":"2022-11-01","open":3.38,"high":3.5015,"low":3.378,"close":3.4725},{"date":"2022-11-02","open":3.4715,"high":3.516,"low":3.433,"close":3.4685},{"date":"2022-11-03","open":3.4395,"high":3.4645,"low":3.3795,"close":3.427},{"date":"2022-11-04","open":3.4255,"high":3.7085,"low":3.418,"close":3.6865},{"date":"2022-11-07","open":3.645,"high":3.6605,"low":3.578,"close":3.6035},{"date":"2022-11-08","open":3.6005,"high":3.6995,"low":3.5625,"close":3.6825},{"date":"2022-11-09","open":3.6615,"high":3.748,"low":3.627,"close":3.7},{"date":"2022-11-10","open":3.678,"high":3.7925,"low":3.6285,"close":3.758},{"date":"2022-11-11","open":3.778,"high":3.9445,"low":3.7615,"close":3.9135},{"date":"2022-11-14","open":3.9325,"high":3.96,"low":3.8165,"close":3.8335},{"date":"2022-11-15","open":3.838,"high":3.889,"low":3.7915,"close":3.82},{"date":"2022-11-16","open":3.819,"high":3.8235,"low":3.749,"close":3.7735},{"date":"2022-11-17","open":3.761,"high":3.7725,"low":3.665,"close":3.688},{"date":"2022-11-18","open":3.6895,"high":3.7075,"low":3.6275,"close":3.632},{"date":"2022-11-21","open":3.6435,"high":3.648,"low":3.5475,"close":3.5715},{"date":"2022-11-22","open":3.5815,"high":3.669,"low":3.574,"close":3.6145},{"date":"2022-11-23","open":3.6195,"high":3.6565,"low":3.591,"close":3.618},{"date":"2022-11-24","open":3.643,"high":3.6885,"low":3.611,"close":3.6275},{"date":"2022-11-25","open":3.629,"high":3.629,"low":3.6265,"close":3.6265},{"date":"2022-11-28","open":3.585,"high":3.6215,"low":3.541,"close":3.6115},{"date":"2022-11-29","open":3.6015,"high":3.6845,"low":3.5955,"close":3.6395},{"date":"2022-11-30","open":3.644,"high":3.7925,"low":3.634,"close":3.738},{"date":"2022-12-01","open":3.782,"high":3.8225,"low":3.735,"close":3.8175},{"date":"2022-12-02","open":3.7975,"high":3.865,"low":3.7445,"close":3.8505},{"date":"2022-12-05","open":3.853,"high":3.8945,"low":3.773,"close":3.795},{"date":"2022-12-06","open":3.7915,"high":3.8635,"low":3.7845,"close":3.818},{"date":"2022-12-07","open":3.821,"high":3.874,"low":3.775,"close":3.8605},{"date":"2022-12-08","open":3.8435,"high":3.9125,"low":3.833,"close":3.8835},{"date":"2022-12-09","open":3.8815,"high":3.9245,"low":3.846,"close":3.8785},{"date":"2022-12-12","open":3.8595,"high":3.8595,"low":3.786,"close":3.8005},{"date":"2022-12-13","open":3.808,"high":3.929,"low":3.8035,"close":3.842},{"date":"2022-12-14","open":3.8455,"high":3.892,"low":3.823,"close":3.878},{"date":"2022-12-15","open":3.8635,"high":3.8675,"low":3.757,"close":3.763},{"date":"2022-12-16","open":3.776,"high":3.805,"low":3.733,"close":3.7615},{"date":"2022-12-19","open":3.7695,"high":3.8245,"low":3.7495,"close":3.783},{"date":"2022-12-20","open":3.761,"high":3.8305,"low":3.723,"close":3.799},{"date":"2022-12-21","open":3.807,"high":3.8285,"low":3.789,"close":3.81},{"date":"2022-12-22","open":3.818,"high":3.849,"low":3.7495,"close":3.757},{"date":"2022-12-23","open":3.7645,"high":3.817,"low":3.761,"close":3.809},{"date":"2022-12-27","open":3.84,"high":3.9415,"low":3.832,"close":3.8405},{"date":"2022-12-28","open":3.849,"high":3.873,"low":3.821,"close":3.8425},{"date":"2022-12-29","open":3.835,"high":3.852,"low":3.8075,"close":3.824},{"date":"2022-12-30","open":3.8285,"high":3.8515,"low":3.7955,"close":3.8105},{"date":"2023-01-03","open":3.8355,"high":3.8715,"low":3.7585,"close":3.7665},{"date":"2023-01-04","open":3.771,"high":3.807,"low":3.7085,"close":3.7405},{"date":"2023-01-05","open":3.7405,"high":3.842,"low":3.7215,"close":3.821},{"date":"2023-01-06","open":3.8255,"high":3.93,"low":3.7985,"close":3.911},{"date":"2023-01-09","open":3.9235,"high":4.0445,"low":3.9235,"close":4.0265},{"date":"2023-01-10","open":4.012,"high":4.0835,"low":3.9875,"close":4.0775},{"date":"2023-01-11","open":4.08,"high":4.185,"low":4.0655,"close":4.166},{"date":"2023-01-12","open":4.1755,"high":4.2115,"low":4.1295,"close":4.1965},{"date":"2023-01-13","open":4.173,"high":4.2225,"low":4.1285,"close":4.216},{"date":"2023-01-16","open":4.2105,"high":4.2445,"low":4.1105,"close":4.223},{"date":"2023-01-17","open":4.141,"high":4.2195,"low":4.141,"close":4.215},{"date":"2023-01-18","open":4.2335,"high":4.355,"low":4.205,"close":4.2345},{"date":"2023-01-19","open":4.2265,"high":4.2685,"low":4.168,"close":4.2315},{"date":"2023-01-20","open":4.245,"high":4.2795,"low":4.2065,"close":4.2515},{"date":"2023-01-23","open":4.2795,"high":4.3025,"low":4.226,"close":4.2565},{"date":"2023-01-24","open":4.259,"high":4.2825,"low":4.2155,"close":4.2485},{"date":"2023-01-25","open":4.2645,"high":4.2735,"low":4.211,"close":4.2445},{"date":"2023-01-26","open":4.2645,"high":4.29,"low":4.2325,"close":4.2675},{"date":"2023-01-27","open":4.282,"high":4.287,"low":4.172,"close":4.2225},{"date":"2023-01-30","open":4.23,"high":4.249,"low":4.168,"close":4.202},{"date":"2023-01-31","open":4.1845,"high":4.2315,"low":4.1185,"close":4.226},{"date":"2023-02-01","open":4.2235,"high":4.225,"low":4.1025,"close":4.111},{"date":"2023-02-02","open":4.1815,"high":4.1995,"low":4.078,"close":4.091},{"date":"2023-02-03","open":4.091,"high":4.136,"low":4.0305,"close":4.0565},{"date":"2023-02-06","open":4.0415,"high":4.074,"low":3.993,"close":4.035},{"date":"2023-02-07","open":4.038,"high":4.0865,"low":4.0025,"close":4.0805},{"date":"2023-02-08","open":4.07,"high":4.1165,"low":4.016,"close":4.0355},{"date":"2023-02-09","open":4.0475,"high":4.1205,"low":4.0395,"close":4.097},{"date":"2023-02-10","open":4.0745,"high":4.0825,"low":4.005,"close":4.0165},{"date":"2023-02-13","open":4.0185,"high":4.0685,"low":3.9935,"close":4.0575},{"date":"2023-02-14","open":4.059,"high":4.111,"low":4.0255,"close":4.075},{"date":"2023-02-15","open":4.0875,"high":4.091,"low":3.9785,"close":4.0105},{"date":"2023-02-16","open":4.0245,"high":4.1465,"low":4.0185,"close":4.1355},{"date":"2023-02-17","open":4.1195,"high":4.1335,"low":4.059,"close":4.1085},{"date":"2023-02-20","open":4.126,"high":4.237,"low":4.1015,"close":4.2255},{"date":"2023-02-21","open":4.18,"high":4.237,"low":4.1795,"close":4.2345},{"date":"2023-02-22","open":4.214,"high":4.224,"low":4.1485,"close":4.1905},{"date":"2023-02-23","open":4.179,"high":4.1885,"low":4.039,"close":4.059},{"date":"2023-02-24","open":4.0555,"high":4.0765,"low":3.9465,"close":3.952},{"date":"2023-02-27","open":3.96,"high":4.024,"low":3.937,"close":4.011},{"date":"2023-02-28","open":4.01,"high":4.0945,"low":3.9915,"close":4.0895},{"date":"2023-03-01","open":4.0745,"high":4.1745,"low":4.065,"close":4.16},{"date":"2023-03-02","open":4.1685,"high":4.174,"low":4.047,"close":4.076},{"date":"2023-03-03","open":4.0745,"high":4.1175,"low":4.0605,"close":4.067},{"date":"2023-03-06","open":4.065,"high":4.093,"low":4.0085,"close":4.0885},{"date":"2023-03-07","open":4.075,"high":4.095,"low":3.963,"close":3.975},{"date":"2023-03-08","open":3.9675,"high":4.0725,"low":3.961,"close":4.027},{"date":"2023-03-09","open":4.027,"high":4.055,"low":3.9955,"close":4.039},{"date":"2023-03-10","open":4.007,"high":4.0635,"low":3.967,"close":4.0305},{"date":"2023-03-13","open":4.0075,"high":4.0775,"low":3.9215,"close":4.0535},{"date":"2023-03-14","open":4.042,"high":4.0525,"low":3.982,"close":4.003},{"date":"2023-03-15","open":4.005,"high":4.0275,"low":3.84,"close":3.843},{"date":"2023-03-16","open":3.8835,"high":3.903,"low":3.822,"close":3.8645},{"date":"2023-03-17","open":3.8765,"high":3.9525,"low":3.87,"close":3.8925},{"date":"2023-03-20","open":3.9085,"high":3.97,"low":3.855,"close":3.9515},{"date":"2023-03-21","open":3.9555,"high":4.0345,"low":3.9285,"close":3.994},{"date":"2023-03-22","open":4.0015,"high":4.1075,"low":3.9715,"close":4.0445},{"date":"2023-03-23","open":4.043,"high":4.1265,"low":4.0225,"close":4.1235},{"date":"2023-03-24","open":4.1015,"high":4.1485,"low":4.0505,"close":4.075},{"date":"2023-03-27","open":4.075,"high":4.102,"low":4.0235,"close":4.0785},{"date":"2023-03-28","open":4.097,"high":4.113,"low":4.059,"close":4.0855},{"date":"2023-03-29","open":4.0765,"high":4.1335,"low":4.0495,"close":4.0865},{"date":"2023-03-30","open":4.0815,"high":4.1345,"low":4.0585,"close":4.0915},{"date":"2023-03-31","open":4.112,"high":4.1175,"low":4.0215,"close":4.0945},{"date":"2023-04-03","open":4.091,"high":4.0975,"low":4.0345,"close":4.0455},{"date":"2023-04-04","open":4.053,"high":4.0715,"low":3.9445,"close":3.971},{"date":"2023-04-05","open":3.974,"high":3.996,"low":3.926,"close":3.9865},{"date":"2023-04-06","open":3.9825,"high":4.0315,"low":3.971,"close":4.0155},{"date":"2023-04-10","open":4.018,"high":4.0395,"low":3.963,"close":3.9765},{"date":"2023-04-11","open":3.987,"high":4.054,"low":3.978,"close":4.0195},{"date":"2023-04-12","open":4.0295,"high":4.088,"low":3.984,"close":4.081},{"date":"2023-04-13","open":4.07,"high":4.143,"low":4.0535,"close":4.124},{"date":"2023-04-14","open":4.1285,"high":4.1955,"low":4.095,"close":4.1065},{"date":"2023-04-17","open":4.112,"high":4.133,"low":4.058,"close":4.066},{"date":"2023-04-18","open":4.075,"high":4.105,"low":4.0585,"close":4.0915},{"date":"2023-04-19","open":4.09,"high":4.0935,"low":4.0255,"close":4.077},{"date":"2023-04-20","open":4.0725,"high":4.078,"low":4.0085,"close":4.0255},{"date":"2023-04-21","open":4.02,"high":4.032,"low":3.9735,"close":3.98},{"date":"2023-04-24","open":3.9835,"high":3.999,"low":3.95,"close":3.954},{"date":"2023-04-25","open":3.96,"high":3.97,"low":3.83,"close":3.848},{"date":"2023-04-26","open":3.848,"high":3.889,"low":3.838,"close":3.8535},{"date":"2023-04-27","open":3.857,"high":3.9,"low":3.8165,"close":3.884},{"date":"2023-04-28","open":3.891,"high":3.9185,"low":3.857,"close":3.8905},{"date":"2023-05-01","open":3.895,"high":4.005,"low":3.8705,"close":3.934},{"date":"2023-05-02","open":3.9355,"high":3.953,"low":3.857,"close":3.8625},{"date":"2023-05-03","open":3.8685,"high":3.872,"low":3.83,"close":3.845},{"date":"2023-05-04","open":3.855,"high":3.9075,"low":3.826,"close":3.863},{"date":"2023-05-05","open":3.861,"high":3.906,"low":3.825,"close":3.883},{"date":"2023-05-08","open":3.8925,"high":3.9595,"low":3.8765,"close":3.9295},{"date":"2023-05-09","open":3.924,"high":3.924,"low":3.881,"close":3.9015},{"date":"2023-05-10","open":3.9035,"high":3.9185,"low":3.8285,"close":3.841},{"date":"2023-05-11","open":3.852,"high":3.8555,"low":3.684,"close":3.71},{"date":"2023-05-12","open":3.701,"high":3.7515,"low":3.677,"close":3.7285},{"date":"2023-05-15","open":3.7235,"high":3.779,"low":3.7005,"close":3.751},{"date":"2023-05-16","open":3.743,"high":3.7545,"low":3.657,"close":3.667},{"date":"2023-05-17","open":3.662,"high":3.774,"low":3.6525,"close":3.7545},{"date":"2023-05-18","open":3.746,"high":3.7645,"low":3.6805,"close":3.6895},{"date":"2023-05-19","open":3.6975,"high":3.7675,"low":3.6765,"close":3.732},{"date":"2023-05-22","open":3.7275,"high":3.7375,"low":3.6675,"close":3.685},{"date":"2023-05-23","open":3.6805,"high":3.705,"low":3.622,"close":3.6545},{"date":"2023-05-24","open":3.6405,"high":3.6475,"low":3.545,"close":3.5615},{"date":"2023-05-25","open":3.5655,"high":3.618,"low":3.546,"close":3.588},{"date":"2023-05-26","open":3.5925,"high":3.6845,"low":3.583,"close":3.682},{"date":"2023-05-29","open":3.682,"high":3.711,"low":3.627,"close":3.663},{"date":"2023-05-30","open":3.667,"high":3.68,"low":3.6325,"close":3.658},{"date":"2023-05-31","open":3.662,"high":3.6715,"low":3.622,"close":3.637},{"date":"2023-06-01","open":3.667,"high":3.7315,"low":3.645,"close":3.711},{"date":"2023-06-02","open":3.7125,"high":3.789,"low":3.6925,"close":3.7275},{"date":"2023-06-05","open":3.728,"high":3.7845,"low":3.686,"close":3.768},{"date":"2023-06-06","open":3.7625,"high":3.78,"low":3.718,"close":3.7685},{"date":"2023-06-07","open":3.7665,"high":3.8115,"low":3.741,"close":3.756},{"date":"2023-06-08","open":3.7535,"high":3.797,"low":3.7345,"close":3.795},{"date":"2023-06-09","open":3.7875,"high":3.8335,"low":3.7695,"close":3.789},{"date":"2023-06-12","open":3.7715,"high":3.778,"low":3.735,"close":3.752},{"date":"2023-06-13","open":3.753,"high":3.864,"low":3.745,"close":3.831},{"date":"2023-06-14","open":3.8285,"high":3.874,"low":3.798,"close":3.87},{"date":"2023-06-15","open":3.859,"high":3.904,"low":3.8115,"close":3.901},{"date":"2023-06-16","open":3.8905,"high":3.927,"low":3.878,"close":3.889},{"date":"2023-06-19","open":3.885,"high":3.899,"low":3.837,"close":3.8835},{"date":"2023-06-20","open":3.86,"high":3.8945,"low":3.8415,"close":3.8785},{"date":"2023-06-21","open":3.8825,"high":3.926,"low":3.8445,"close":3.9135},{"date":"2023-06-22","open":3.9065,"high":3.967,"low":3.8765,"close":3.89},{"date":"2023-06-23","open":3.8905,"high":3.891,"low":3.786,"close":3.8035},{"date":"2023-06-26","open":3.8075,"high":3.836,"low":3.763,"close":3.784},{"date":"2023-06-27","open":3.7765,"high":3.819,"low":3.754,"close":3.7705},{"date":"2023-06-28","open":3.773,"high":3.781,"low":3.696,"close":3.7225},{"date":"2023-06-29","open":3.729,"high":3.752,"low":3.683,"close":3.699},{"date":"2023-06-30","open":3.6995,"high":3.7705,"low":3.6945,"close":3.7595},{"date":"2023-07-03","open":3.7655,"high":3.8075,"low":3.7595,"close":3.794},{"date":"2023-07-04","open":3.7935,"high":3.8095,"low":3.7325,"close":3.7685},{"date":"2023-07-05","open":3.771,"high":3.773,"low":3.721,"close":3.7535},{"date":"2023-07-06","open":3.7615,"high":3.776,"low":3.7225,"close":3.7345},{"date":"2023-07-07","open":3.7425,"high":3.7875,"low":3.7255,"close":3.782},{"date":"2023-07-10","open":3.782,"high":3.799,"low":3.7425,"close":3.7845},{"date":"2023-07-11","open":3.789,"high":3.8225,"low":3.752,"close":3.766},{"date":"2023-07-12","open":3.7725,"high":3.8605,"low":3.7665,"close":3.853},{"date":"2023-07-13","open":3.854,"high":3.953,"low":3.842,"close":3.94},{"date":"2023-07-14","open":3.953,"high":3.954,"low":3.9035,"close":3.933},{"date":"2023-07-17","open":3.927,"high":3.927,"low":3.8115,"close":3.844},{"date":"2023-07-18","open":3.843,"high":3.8545,"low":3.803,"close":3.8295},{"date":"2023-07-19","open":3.833,"high":3.8385,"low":3.781,"close":3.814},{"date":"2023-07-20","open":3.8155,"high":3.8885,"low":3.811,"close":3.8345},{"date":"2023-07-21","open":3.828,"high":3.874,"low":3.809,"close":3.818},{"date":"2023-07-24","open":3.8185,"high":3.8605,"low":3.782,"close":3.8555},{"date":"2023-07-25","open":3.8485,"high":3.9415,"low":3.8445,"close":3.9155},{"date":"2023-07-26","open":3.9265,"high":3.9265,"low":3.8765,"close":3.902},{"date":"2023-07-27","open":3.905,"high":3.9435,"low":3.838,"close":3.8755},{"date":"2023-07-28","open":3.848,"high":3.934,"low":3.844,"close":3.9265},{"date":"2023-07-31","open":3.93,"high":4.017,"low":3.908,"close":4.008},{"date":"2023-08-01","open":4.0155,"high":4.024,"low":3.904,"close":3.9085},{"date":"2023-08-02","open":3.91,"high":3.921,"low":3.834,"close":3.8435},{"date":"2023-08-03","open":3.8445,"high":3.904,"low":3.8205,"close":3.8995},{"date":"2023-08-04","open":3.8995,"high":3.928,"low":3.8255,"close":3.8675},{"date":"2023-08-07","open":3.852,"high":3.877,"low":3.825,"close":3.835},{"date":"2023-08-08","open":3.842,"high":3.842,"low":3.7265,"close":3.7665},{"date":"2023-08-09","open":3.7795,"high":3.827,"low":3.7635,"close":3.7835},{"date":"2023-08-10","open":3.7875,"high":3.8315,"low":3.7465,"close":3.765},{"date":"2023-08-11","open":3.755,"high":3.7675,"low":3.695,"close":3.719},{"date":"2023-08-14","open":3.7185,"high":3.742,"low":3.687,"close":3.7255},{"date":"2023-08-15","open":3.727,"high":3.749,"low":3.656,"close":3.6675},{"date":"2023-08-16","open":3.66,"high":3.694,"low":3.642,"close":3.6575},{"date":"2023-08-17","open":3.6475,"high":3.7195,"low":3.627,"close":3.6915},{"date":"2023-08-18","open":3.688,"high":3.7215,"low":3.6645,"close":3.706},{"date":"2023-08-21","open":3.716,"high":3.7305,"low":3.6845,"close":3.7185},{"date":"2023-08-22","open":3.721,"high":3.7775,"low":3.716,"close":3.757},{"date":"2023-08-23","open":3.758,"high":3.8155,"low":3.757,"close":3.8085},{"date":"2023-08-24","open":3.8105,"high":3.8125,"low":3.7645,"close":3.771},{"date":"2023-08-25","open":3.7695,"high":3.803,"low":3.738,"close":3.762},{"date":"2023-08-28","open":3.77,"high":3.8045,"low":3.7505,"close":3.756},{"date":"2023-08-29","open":3.7665,"high":3.7975,"low":3.744,"close":3.7945},{"date":"2023-08-30","open":3.8395,"high":3.8505,"low":3.812,"close":3.844},{"date":"2023-08-31","open":3.8385,"high":3.8465,"low":3.7985,"close":3.822},{"date":"2023-09-01","open":3.833,"high":3.9085,"low":3.829,"close":3.852},{"date":"2023-09-04","open":3.855,"high":3.8725,"low":3.794,"close":3.8485},{"date":"2023-09-05","open":3.807,"high":3.811,"low":3.7665,"close":3.811},{"date":"2023-09-06","open":3.8375,"high":3.8475,"low":3.781,"close":3.786},{"date":"2023-09-07","open":3.7905,"high":3.793,"low":3.739,"close":3.762},{"date":"2023-09-08","open":3.7605,"high":3.7655,"low":3.7115,"close":3.7165},{"date":"2023-09-11","open":3.717,"high":3.812,"low":3.7125,"close":3.807},{"date":"2023-09-12","open":3.803,"high":3.8135,"low":3.7745,"close":3.792},{"date":"2023-09-13","open":3.791,"high":3.8195,"low":3.7705,"close":3.793},{"date":"2023-09-14","open":3.785,"high":3.8425,"low":3.778,"close":3.8215},{"date":"2023-09-15","open":3.8155,"high":3.8515,"low":3.7875,"close":3.801},{"date":"2023-09-18","open":3.7975,"high":3.823,"low":3.7655,"close":3.779},{"date":"2023-09-19","open":3.78,"high":3.781,"low":3.728,"close":3.747},{"date":"2023-09-20","open":3.752,"high":3.7895,"low":3.7385,"close":3.776},{"date":"2023-09-21","open":3.741,"high":3.747,"low":3.634,"close":3.696},{"date":"2023-09-22","open":3.691,"high":3.741,"low":3.6855,"close":3.696},{"date":"2023-09-25","open":3.6955,"high":3.7055,"low":3.649,"close":3.67},{"date":"2023-09-26","open":3.673,"high":3.6835,"low":3.6275,"close":3.649},{"date":"2023-09-27","open":3.6465,"high":3.6535,"low":3.624,"close":3.6365},{"date":"2023-09-28","open":3.6465,"high":3.715,"low":3.6255,"close":3.708},{"date":"2023-09-29","open":3.7125,"high":3.786,"low":3.7115,"close":3.7375},{"date":"2023-10-02","open":3.754,"high":3.7615,"low":3.6275,"close":3.6415},{"date":"2023-10-03","open":3.648,"high":3.648,"low":3.5815,"close":3.621},{"date":"2023-10-04","open":3.6185,"high":3.622,"low":3.549,"close":3.589},{"date":"2023-10-05","open":3.583,"high":3.603,"low":3.549,"close":3.552},{"date":"2023-10-06","open":3.566,"high":3.645,"low":3.5515,"close":3.6275},{"date":"2023-10-09","open":3.6275,"high":3.673,"low":3.6135,"close":3.646},{"date":"2023-10-10","open":3.656,"high":3.6745,"low":3.591,"close":3.634},{"date":"2023-10-11","open":3.631,"high":3.664,"low":3.5985,"close":3.612},{"date":"2023-10-12","open":3.6115,"high":3.6485,"low":3.5695,"close":3.591},{"date":"2023-10-13","open":3.587,"high":3.6165,"low":3.557,"close":3.571},{"date":"2023-10-16","open":3.5705,"high":3.6055,"low":3.5635,"close":3.582},{"date":"2023-10-17","open":3.5815,"high":3.593,"low":3.5315,"close":3.5785},{"date":"2023-10-18","open":3.59,"high":3.6305,"low":3.575,"close":3.587},{"date":"2023-10-19","open":3.584,"high":3.612,"low":3.5665,"close":3.601},{"date":"2023-10-20","open":3.585,"high":3.59,"low":3.5465,"close":3.563},{"date":"2023-10-23","open":3.559,"high":3.5945,"low":3.5195,"close":3.5865},{"date":"2023-10-24","open":3.5815,"high":3.6395,"low":3.5625,"close":3.624},{"date":"2023-10-25","open":3.6315,"high":3.649,"low":3.582,"close":3.591},{"date":"2023-10-26","open":3.589,"high":3.6195,"low":3.572,"close":3.5845},{"date":"2023-10-27","open":3.5935,"high":3.6595,"low":3.581,"close":3.646},{"date":"2023-10-30","open":3.6425,"high":3.71,"low":3.64,"close":3.6585},{"date":"2023-10-31","open":3.655,"high":3.6745,"low":3.6315,"close":3.649},{"date":"2023-11-01","open":3.653,"high":3.689,"low":3.6335,"close":3.649},{"date":"2023-11-02","open":3.6605,"high":3.6925,"low":3.6565,"close":3.6725},{"date":"2023-11-03","open":3.688,"high":3.705,"low":3.653,"close":3.6815},{"date":"2023-11-06","open":3.675,"high":3.7255,"low":3.6665,"close":3.719},{"date":"2023-11-07","open":3.712,"high":3.7135,"low":3.646,"close":3.679},{"date":"2023-11-08","open":3.687,"high":3.7035,"low":3.6325,"close":3.638},{"date":"2023-11-09","open":3.6385,"high":3.662,"low":3.6135,"close":3.6405},{"date":"2023-11-10","open":3.6325,"high":3.6445,"low":3.582,"close":3.587},{"date":"2023-11-13","open":3.596,"high":3.672,"low":3.58,"close":3.666},{"date":"2023-11-14","open":3.672,"high":3.719,"low":3.649,"close":3.6835},{"date":"2023-11-15","open":3.677,"high":3.725,"low":3.668,"close":3.7185},{"date":"2023-11-16","open":3.714,"high":3.7425,"low":3.6835,"close":3.7025},{"date":"2023-11-17","open":3.6955,"high":3.744,"low":3.679,"close":3.7385},{"date":"2023-11-20","open":3.732,"high":3.8165,"low":3.7255,"close":3.814},{"date":"2023-11-21","open":3.808,"high":3.8325,"low":3.7925,"close":3.8125},{"date":"2023-11-22","open":3.8055,"high":3.808,"low":3.7355,"close":3.763},{"date":"2023-11-23","open":3.7685,"high":3.798,"low":3.752,"close":3.789},{"date":"2023-11-24","open":3.7695,"high":3.7965,"low":3.7695,"close":3.7965},{"date":"2023-11-27","open":3.788,"high":3.7985,"low":3.752,"close":3.758},{"date":"2023-11-28","open":3.756,"high":3.817,"low":3.742,"close":3.8},{"date":"2023-11-29","open":3.85,"high":3.8645,"low":3.8135,"close":3.8255},{"date":"2023-11-30","open":3.835,"high":3.8565,"low":3.8125,"close":3.8505},{"date":"2023-12-01","open":3.855,"high":3.933,"low":3.8425,"close":3.9315},{"date":"2023-12-04","open":3.9215,"high":3.9265,"low":3.8245,"close":3.8355},{"date":"2023-12-05","open":3.827,"high":3.841,"low":3.77,"close":3.784},{"date":"2023-12-06","open":3.786,"high":3.8265,"low":3.729,"close":3.7345},{"date":"2023-12-07","open":3.7315,"high":3.8005,"low":3.7305,"close":3.7975},{"date":"2023-12-08","open":3.798,"high":3.864,"low":3.788,"close":3.8305},{"date":"2023-12-11","open":3.8305,"high":3.836,"low":3.7755,"close":3.7805},{"date":"2023-12-12","open":3.785,"high":3.8125,"low":3.7665,"close":3.7875},{"date":"2023-12-13","open":3.7925,"high":3.8395,"low":3.753,"close":3.7875},{"date":"2023-12-14","open":3.835,"high":3.9095,"low":3.827,"close":3.8925},{"date":"2023-12-15","open":3.874,"high":3.9165,"low":3.8485,"close":3.8905},{"date":"2023-12-18","open":3.883,"high":3.8915,"low":3.845,"close":3.852},{"date":"2023-12-19","open":3.848,"high":3.9305,"low":3.841,"close":3.898},{"date":"2023-12-20","open":3.9075,"high":3.945,"low":3.879,"close":3.906},{"date":"2023-12-21","open":3.8845,"high":3.9315,"low":3.8795,"close":3.9175},{"date":"2023-12-22","open":3.925,"high":3.9395,"low":3.892,"close":3.905},{"date":"2023-12-26","open":3.905,"high":3.9435,"low":3.897,"close":3.902},{"date":"2023-12-27","open":3.904,"high":3.974,"low":3.8995,"close":3.9595},{"date":"2023-12-28","open":3.956,"high":3.967,"low":3.913,"close":3.9245},{"date":"2023-12-29","open":3.9165,"high":3.9355,"low":3.878,"close":3.8905},{"date":"2024-01-02","open":3.8955,"high":3.912,"low":3.861,"close":3.8805},{"date":"2024-01-03","open":3.8715,"high":3.879,"low":3.831,"close":3.8615},{"date":"2024-01-04","open":3.8745,"high":3.8845,"low":3.8175,"close":3.844},{"date":"2024-01-05","open":3.8495,"high":3.866,"low":3.801,"close":3.806},{"date":"2024-01-08","open":3.8075,"high":3.833,"low":3.7895,"close":3.81},{"date":"2024-01-09","open":3.8235,"high":3.8405,"low":3.757,"close":3.7585},{"date":"2024-01-10","open":3.763,"high":3.793,"low":3.754,"close":3.781},{"date":"2024-01-11","open":3.787,"high":3.824,"low":3.7685,"close":3.7765},{"date":"2024-01-12","open":3.791,"high":3.819,"low":3.735,"close":3.7405},{"date":"2024-01-15","open":3.745,"high":3.79,"low":3.744,"close":3.7665},{"date":"2024-01-16","open":3.763,"high":3.775,"low":3.763,"close":3.7665},{"date":"2024-01-17","open":3.77,"high":3.7705,"low":3.7225,"close":3.733},{"date":"2024-01-18","open":3.744,"high":3.759,"low":3.7145,"close":3.745},{"date":"2024-01-19","open":3.7565,"high":3.792,"low":3.743,"close":3.7865},{"date":"2024-01-22","open":3.7895,"high":3.7915,"low":3.744,"close":3.7635},{"date":"2024-01-23","open":3.7485,"high":3.8085,"low":3.7475,"close":3.7935},{"date":"2024-01-24","open":3.806,"high":3.888,"low":3.795,"close":3.886},{"date":"2024-01-25","open":3.8735,"high":3.8935,"low":3.8585,"close":3.869},{"date":"2024-01-26","open":3.868,"high":3.8865,"low":3.845,"close":3.852},{"date":"2024-01-29","open":3.853,"high":3.89,"low":3.8275,"close":3.879},{"date":"2024-01-30","open":3.885,"high":3.917,"low":3.8605,"close":3.911},{"date":"2024-01-31","open":3.9135,"high":3.947,"low":3.8835,"close":3.906},{"date":"2024-02-01","open":3.8965,"high":3.8975,"low":3.845,"close":3.8535},{"date":"2024-02-02","open":3.8545,"high":3.8625,"low":3.8165,"close":3.8215},{"date":"2024-02-05","open":3.819,"high":3.833,"low":3.7635,"close":3.7715},{"date":"2024-02-06","open":3.7745,"high":3.7975,"low":3.766,"close":3.781},{"date":"2024-02-07","open":3.784,"high":3.795,"low":3.7315,"close":3.7355},{"date":"2024-02-08","open":3.7355,"high":3.763,"low":3.679,"close":3.702},{"date":"2024-02-09","open":3.708,"high":3.713,"low":3.655,"close":3.6815},{"date":"2024-02-12","open":3.6895,"high":3.726,"low":3.667,"close":3.724},{"date":"2024-02-13","open":3.7215,"high":3.7545,"low":3.703,"close":3.711},{"date":"2024-02-14","open":3.709,"high":3.7255,"low":3.6895,"close":3.7},{"date":"2024-02-15","open":3.7045,"high":3.7615,"low":3.7,"close":3.758},{"date":"2024-02-16","open":3.7595,"high":3.844,"low":3.755,"close":3.8385},{"date":"2024-02-19","open":3.8195,"high":3.8725,"low":3.8,"close":3.8675},{"date":"2024-02-20","open":3.8665,"high":3.8665,"low":3.8665,"close":3.8665},{"date":"2024-02-21","open":3.8575,"high":3.9085,"low":3.8515,"close":3.875},{"date":"2024-02-22","open":3.8805,"high":3.9025,"low":3.866,"close":3.897},{"date":"2024-02-23","open":3.8955,"high":3.9015,"low":3.843,"close":3.88},{"date":"2024-02-26","open":3.871,"high":3.8715,"low":3.8165,"close":3.82},{"date":"2024-02-27","open":3.8195,"high":3.847,"low":3.815,"close":3.828},{"date":"2024-02-28","open":3.854,"high":3.8545,"low":3.8215,"close":3.8405},{"date":"2024-02-29","open":3.839,"high":3.8685,"low":3.834,"close":3.847},{"date":"2024-03-01","open":3.847,"high":3.873,"low":3.818,"close":3.8615},{"date":"2024-03-04","open":3.8575,"high":3.888,"low":3.8435,"close":3.857},{"date":"2024-03-05","open":3.8575,"high":3.8735,"low":3.838,"close":3.847},{"date":"2024-03-06","open":3.8435,"high":3.897,"low":3.837,"close":3.875},{"date":"2024-03-07","open":3.8725,"high":3.942,"low":3.8695,"close":3.926},{"date":"2024-03-08","open":3.9255,"high":3.9465,"low":3.8815,"close":3.8915},{"date":"2024-03-11","open":3.8935,"high":3.932,"low":3.8785,"close":3.9285},{"date":"2024-03-12","open":3.9315,"high":3.952,"low":3.902,"close":3.932},{"date":"2024-03-13","open":3.9375,"high":4.069,"low":3.919,"close":4.06},{"date":"2024-03-14","open":4.06,"high":4.081,"low":4.0175,"close":4.0455},{"date":"2024-03-15","open":4.0515,"high":4.137,"low":4.045,"close":4.1245},{"date":"2024-03-18","open":4.121,"high":4.164,"low":4.102,"close":4.13},{"date":"2024-03-19","open":4.1355,"high":4.1365,"low":4.0575,"close":4.0745},{"date":"2024-03-20","open":4.068,"high":4.0955,"low":4.027,"close":4.0515},{"date":"2024-03-21","open":4.09,"high":4.128,"low":4.041,"close":4.0585},{"date":"2024-03-22","open":4.0655,"high":4.0665,"low":3.9965,"close":4.0075},{"date":"2024-03-25","open":3.999,"high":4.047,"low":3.9905,"close":4.016},{"date":"2024-03-26","open":4.0115,"high":4.028,"low":3.981,"close":4.0085},{"date":"2024-03-27","open":4.005,"high":4.0165,"low":3.9675,"close":4},{"date":"2024-03-28","open":4.012,"high":4.0395,"low":3.984,"close":4.007},{"date":"2024-04-01","open":4.031,"high":4.078,"low":4.025,"close":4.0485},{"date":"2024-04-02","open":4.0565,"high":4.0965,"low":4.042,"close":4.0705},{"date":"2024-04-03","open":4.082,"high":4.217,"low":4.069,"close":4.194},{"date":"2024-04-04","open":4.2125,"high":4.2565,"low":4.201,"close":4.249},{"date":"2024-04-05","open":4.22,"high":4.244,"low":4.1665,"close":4.236},{"date":"2024-04-08","open":4.236,"high":4.3045,"low":4.1725,"close":4.276},{"date":"2024-04-09","open":4.294,"high":4.3335,"low":4.2525,"close":4.2855},{"date":"2024-04-10","open":4.3,"high":4.335,"low":4.241,"close":4.282},{"date":"2024-04-11","open":4.2775,"high":4.2995,"low":4.2285,"close":4.253},{"date":"2024-04-12","open":4.2605,"high":4.362,"low":4.2495,"close":4.2585},{"date":"2024-04-15","open":4.3525,"high":4.3965,"low":4.2705,"close":4.379},{"date":"2024-04-16","open":4.3785,"high":4.379,"low":4.277,"close":4.3035},{"date":"2024-04-17","open":4.2955,"high":4.38,"low":4.284,"close":4.3395},{"date":"2024-04-18","open":4.3425,"high":4.4485,"low":4.3215,"close":4.4365},{"date":"2024-04-19","open":4.43,"high":4.5135,"low":4.3965,"close":4.4975},{"date":"2024-04-22","open":4.488,"high":4.5505,"low":4.4585,"close":4.476},{"date":"2024-04-23","open":4.483,"high":4.491,"low":4.386,"close":4.4345},{"date":"2024-04-24","open":4.426,"high":4.491,"low":4.4155,"close":4.4575},{"date":"2024-04-25","open":4.457,"high":4.556,"low":4.436,"close":4.5175},{"date":"2024-04-26","open":4.543,"high":4.5985,"low":4.5315,"close":4.564},{"date":"2024-04-29","open":4.5815,"high":4.681,"low":4.566,"close":4.6765},{"date":"2024-04-30","open":4.679,"high":4.6945,"low":4.54,"close":4.5645},{"date":"2024-05-01","open":4.541,"high":4.5975,"low":4.5125,"close":4.546},{"date":"2024-05-02","open":4.569,"high":4.582,"low":4.466,"close":4.4845},{"date":"2024-05-03","open":4.502,"high":4.569,"low":4.483,"close":4.557},{"date":"2024-05-06","open":4.5755,"high":4.6385,"low":4.5355,"close":4.615},{"date":"2024-05-07","open":4.6095,"high":4.645,"low":4.567,"close":4.6055},{"date":"2024-05-08","open":4.5915,"high":4.598,"low":4.505,"close":4.5425},{"date":"2024-05-09","open":4.5415,"high":4.6035,"low":4.5185,"close":4.585},{"date":"2024-05-10","open":4.6015,"high":4.7455,"low":4.597,"close":4.6625},{"date":"2024-05-13","open":4.653,"high":4.776,"low":4.616,"close":4.766},{"date":"2024-05-14","open":4.77,"high":5.026,"low":4.7665,"close":4.895},{"date":"2024-05-15","open":4.9,"high":5.128,"low":4.814,"close":4.9245},{"date":"2024-05-16","open":4.9225,"high":5.02,"low":4.8415,"close":4.877},{"date":"2024-05-17","open":4.8825,"high":5.0895,"low":4.8485,"close":5.05},{"date":"2024-05-20","open":5.08,"high":5.199,"low":5.004,"close":5.079},{"date":"2024-05-21","open":5.1075,"high":5.1795,"low":5.0125,"close":5.106},{"date":"2024-05-22","open":5.104,"high":5.133,"low":4.7915,"close":4.8485},{"date":"2024-05-23","open":4.8025,"high":4.8625,"low":4.7435,"close":4.7925},{"date":"2024-05-24","open":4.776,"high":4.823,"low":4.7465,"close":4.7535},{"date":"2024-05-27","open":4.76,"high":4.903,"low":4.751,"close":4.855},{"date":"2024-05-28","open":4.8635,"high":4.899,"low":4.86,"close":4.8755},{"date":"2024-05-29","open":4.875,"high":4.8935,"low":4.75,"close":4.791},{"date":"2024-05-30","open":4.781,"high":4.784,"low":4.6205,"close":4.6585},{"date":"2024-05-31","open":4.661,"high":4.6735,"low":4.571,"close":4.602},{"date":"2024-06-03","open":4.625,"high":4.692,"low":4.5955,"close":4.6675},{"date":"2024-06-04","open":4.684,"high":4.696,"low":4.527,"close":4.537},{"date":"2024-06-05","open":4.549,"high":4.6355,"low":4.5185,"close":4.606},{"date":"2024-06-06","open":4.6265,"high":4.6875,"low":4.615,"close":4.678},{"date":"2024-06-07","open":4.672,"high":4.685,"low":4.4465,"close":4.4835},{"date":"2024-06-10","open":4.4475,"high":4.557,"low":4.431,"close":4.5435},{"date":"2024-06-11","open":4.5585,"high":4.565,"low":4.4425,"close":4.51},{"date":"2024-06-12","open":4.517,"high":4.6125,"low":4.503,"close":4.567},{"date":"2024-06-13","open":4.5335,"high":4.565,"low":4.461,"close":4.4815},{"date":"2024-06-14","open":4.487,"high":4.5095,"low":4.4415,"close":4.495},{"date":"2024-06-17","open":4.4965,"high":4.5,"low":4.4,"close":4.4475},{"date":"2024-06-18","open":4.4595,"high":4.499,"low":4.375,"close":4.4905},{"date":"2024-06-19","open":4.491,"high":4.589,"low":4.475,"close":4.562},{"date":"2024-06-20","open":4.5645,"high":4.589,"low":4.475,"close":4.538},{"date":"2024-06-21","open":4.5645,"high":4.5645,"low":4.428,"close":4.442},{"date":"2024-06-24","open":4.4295,"high":4.455,"low":4.404,"close":4.437},{"date":"2024-06-25","open":4.4255,"high":4.455,"low":4.357,"close":4.3775},{"date":"2024-06-26","open":4.372,"high":4.3985,"low":4.3255,"close":4.37},{"date":"2024-06-27","open":4.3735,"high":4.3935,"low":4.329,"close":4.3485},{"date":"2024-06-28","open":4.3355,"high":4.428,"low":4.3315,"close":4.3915},{"date":"2024-07-01","open":4.376,"high":4.438,"low":4.3525,"close":4.418},{"date":"2024-07-02","open":4.4165,"high":4.472,"low":4.391,"close":4.419},{"date":"2024-07-03","open":4.4275,"high":4.5625,"low":4.4135,"close":4.5335},{"date":"2024-07-04","open":4.526,"high":4.6995,"low":4.513,"close":4.652},{"date":"2024-07-05","open":4.526,"high":4.6995,"low":4.513,"close":4.6682},{"date":"2024-07-08","open":4.671,"high":4.671,"low":4.5885,"close":4.618},{"date":"2024-07-09","open":4.6065,"high":4.6515,"low":4.551,"close":4.5775},{"date":"2024-07-10","open":4.583,"high":4.657,"low":4.5475,"close":4.6085},{"date":"2024-07-11","open":4.594,"high":4.6255,"low":4.5025,"close":4.5065},{"date":"2024-07-12","open":4.5275,"high":4.6015,"low":4.476,"close":4.593},{"date":"2024-07-15","open":4.5815,"high":4.6025,"low":4.5015,"close":4.5265},{"date":"2024-07-16","open":4.512,"high":4.525,"low":4.4285,"close":4.4495},{"date":"2024-07-17","open":4.457,"high":4.4835,"low":4.401,"close":4.4085},{"date":"2024-07-18","open":4.415,"high":4.428,"low":4.2525,"close":4.2795},{"date":"2024-07-19","open":4.262,"high":4.291,"low":4.228,"close":4.2365},{"date":"2024-07-22","open":4.236,"high":4.2615,"low":4.162,"close":4.1975},{"date":"2024-07-23","open":4.1945,"high":4.214,"low":4.1355,"close":4.1605},{"date":"2024-07-24","open":4.166,"high":4.178,"low":4.076,"close":4.109},{"date":"2024-07-25","open":4.082,"high":4.156,"low":4.036,"close":4.1255},{"date":"2024-07-26","open":4.1165,"high":4.156,"low":4.1,"close":4.124},{"date":"2024-07-29","open":4.1115,"high":4.15,"low":4.061,"close":4.0845},{"date":"2024-07-30","open":4.094,"high":4.1,"low":4.03,"close":4.084},{"date":"2024-07-31","open":4.095,"high":4.2095,"low":4.0865,"close":4.1765},{"date":"2024-08-01","open":4.1945,"high":4.2235,"low":4.055,"close":4.0825},{"date":"2024-08-02","open":4.0675,"high":4.1345,"low":4.055,"close":4.103},{"date":"2024-08-05","open":4.122,"high":4.15,"low":3.9305,"close":3.999},{"date":"2024-08-06","open":4.004,"high":4.06,"low":3.96,"close":4.027},{"date":"2024-08-07","open":4.008,"high":4.016,"low":3.921,"close":3.952},{"date":"2024-08-08","open":3.9315,"high":3.984,"low":3.9235,"close":3.959},{"date":"2024-08-09","open":3.9835,"high":4.049,"low":3.974,"close":3.993},{"date":"2024-08-12","open":3.983,"high":4.093,"low":3.971,"close":4.0685},{"date":"2024-08-13","open":4.068,"high":4.0725,"low":4.0105,"close":4.0515},{"date":"2024-08-14","open":4.061,"high":4.096,"low":4.0335,"close":4.04},{"date":"2024-08-15","open":4.042,"high":4.1635,"low":4.0285,"close":4.151},{"date":"2024-08-16","open":4.1425,"high":4.1635,"low":4.095,"close":4.1435},{"date":"2024-08-19","open":4.15,"high":4.2005,"low":4.1415,"close":4.1805},{"date":"2024-08-20","open":4.1965,"high":4.207,"low":4.1385,"close":4.1585},{"date":"2024-08-21","open":4.154,"high":4.215,"low":4.135,"close":4.19},{"date":"2024-08-22","open":4.204,"high":4.2175,"low":4.127,"close":4.148},{"date":"2024-08-23","open":4.1375,"high":4.225,"low":4.136,"close":4.201},{"date":"2024-08-26","open":4.208,"high":4.2395,"low":4.193,"close":4.2185},{"date":"2024-08-27","open":4.21,"high":4.2535,"low":4.189,"close":4.2375},{"date":"2024-08-28","open":4.235,"high":4.2365,"low":4.135,"close":4.1495},{"date":"2024-08-29","open":4.213,"high":4.25,"low":4.1765,"close":4.2225},{"date":"2024-08-30","open":4.2085,"high":4.278,"low":4.2,"close":4.2115},{"date":"2024-09-02","open":4.2175,"high":4.228,"low":4.056,"close":4.092},{"date":"2024-09-03","open":4.149,"high":4.1545,"low":3.993,"close":4.032},{"date":"2024-09-04","open":4.09,"high":4.1155,"low":4.0425,"close":4.079},{"date":"2024-09-05","open":4.087,"high":4.1695,"low":4.042,"close":4.1375},{"date":"2024-09-06","open":4.139,"high":4.1765,"low":4.062,"close":4.0735},{"date":"2024-09-09","open":4.065,"high":4.16,"low":4.06,"close":4.1445},{"date":"2024-09-10","open":4.1405,"high":4.1595,"low":4.081,"close":4.098},{"date":"2024-09-11","open":4.0995,"high":4.1705,"low":4.093,"close":4.142},{"date":"2024-09-12","open":4.166,"high":4.2375,"low":4.1565,"close":4.1955},{"date":"2024-09-13","open":4.2095,"high":4.25,"low":4.186,"close":4.236},{"date":"2024-09-16","open":4.225,"high":4.317,"low":4.195,"close":4.2735},{"date":"2024-09-17","open":4.266,"high":4.3045,"low":4.253,"close":4.273},{"date":"2024-09-18","open":4.2795,"high":4.3435,"low":4.238,"close":4.299},{"date":"2024-09-19","open":4.2735,"high":4.382,"low":4.2415,"close":4.347},{"date":"2024-09-20","open":4.347,"high":4.387,"low":4.3185,"close":4.343},{"date":"2024-09-23","open":4.3325,"high":4.365,"low":4.274,"close":4.3475},{"date":"2024-09-24","open":4.3455,"high":4.5315,"low":4.34,"close":4.4915},{"date":"2024-09-25","open":4.527,"high":4.5535,"low":4.4525,"close":4.4895},{"date":"2024-09-26","open":4.4855,"high":4.6525,"low":4.475,"close":4.639},{"date":"2024-09-27","open":4.6475,"high":4.659,"low":4.5765,"close":4.5995},{"date":"2024-09-30","open":4.649,"high":4.79,"low":4.497,"close":4.553},{"date":"2024-10-01","open":4.5525,"high":4.625,"low":4.5325,"close":4.589},{"date":"2024-10-02","open":4.5735,"high":4.667,"low":4.5565,"close":4.649},{"date":"2024-10-03","open":4.6645,"high":4.6665,"low":4.519,"close":4.553},{"date":"2024-10-04","open":4.5495,"high":4.6065,"low":4.536,"close":4.574},{"date":"2024-10-07","open":4.573,"high":4.609,"low":4.515,"close":4.5665},{"date":"2024-10-08","open":4.5595,"high":4.581,"low":4.4235,"close":4.4565},{"date":"2024-10-09","open":4.474,"high":4.5045,"low":4.3735,"close":4.3995},{"date":"2024-10-10","open":4.414,"high":4.454,"low":4.381,"close":4.4275},{"date":"2024-10-11","open":4.4475,"high":4.499,"low":4.418,"close":4.4935},{"date":"2024-10-14","open":4.452,"high":4.471,"low":4.385,"close":4.406},{"date":"2024-10-15","open":4.4035,"high":4.4115,"low":4.3295,"close":4.3375},{"date":"2024-10-16","open":4.3415,"high":4.395,"low":4.3295,"close":4.3675},{"date":"2024-10-17","open":4.3705,"high":4.4135,"low":4.2915,"close":4.325},{"date":"2024-10-18","open":4.3335,"high":4.413,"low":4.326,"close":4.3845},{"date":"2024-10-21","open":4.3895,"high":4.457,"low":4.3475,"close":4.3595},{"date":"2024-10-22","open":4.359,"high":4.407,"low":4.343,"close":4.3805},{"date":"2024-10-23","open":4.3875,"high":4.396,"low":4.31,"close":4.3365},{"date":"2024-10-24","open":4.3335,"high":4.3995,"low":4.3225,"close":4.3515},{"date":"2024-10-25","open":4.364,"high":4.389,"low":4.325,"close":4.3705},{"date":"2024-10-28","open":4.3695,"high":4.3845,"low":4.333,"close":4.3625},{"date":"2024-10-29","open":4.368,"high":4.43,"low":4.3305,"close":4.3605},{"date":"2024-10-30","open":4.365,"high":4.3835,"low":4.3245,"close":4.3515},{"date":"2024-10-31","open":4.358,"high":4.38,"low":4.326,"close":4.34},{"date":"2024-11-01","open":4.3615,"high":4.41,"low":4.343,"close":4.3715},{"date":"2024-11-04","open":4.355,"high":4.4485,"low":4.347,"close":4.4315},{"date":"2024-11-05","open":4.432,"high":4.493,"low":4.4205,"close":4.475},{"date":"2024-11-06","open":4.467,"high":4.467,"low":4.226,"close":4.246},{"date":"2024-11-07","open":4.239,"high":4.4465,"low":4.236,"close":4.4315},{"date":"2024-11-08","open":4.439,"high":4.439,"low":4.2925,"close":4.306},{"date":"2024-11-11","open":4.3125,"high":4.332,"low":4.2225,"close":4.2285},{"date":"2024-11-12","open":4.2465,"high":4.2595,"low":4.132,"close":4.1365},{"date":"2024-11-13","open":4.145,"high":4.166,"low":4.0655,"close":4.083},{"date":"2024-11-14","open":4.0715,"high":4.0985,"low":4.0015,"close":4.0875},{"date":"2024-11-15","open":4.0785,"high":4.172,"low":4.0595,"close":4.0645},{"date":"2024-11-18","open":4.0665,"high":4.1355,"low":4.0505,"close":4.12},{"date":"2024-11-19","open":4.124,"high":4.1745,"low":4.0885,"close":4.142},{"date":"2024-11-20","open":4.166,"high":4.179,"low":4.1365,"close":4.1555},{"date":"2024-11-21","open":4.153,"high":4.1665,"low":4.097,"close":4.125},{"date":"2024-11-22","open":4.109,"high":4.1195,"low":4.061,"close":4.086},{"date":"2024-11-25","open":4.091,"high":4.132,"low":4.0865,"close":4.1},{"date":"2024-11-26","open":4.1075,"high":4.115,"low":4.0425,"close":4.049},{"date":"2024-11-27","open":4.131,"high":4.174,"low":4.1205,"close":4.139},{"date":"2024-11-28","open":4.14,"high":4.167,"low":4.1195,"close":4.14},{"date":"2024-11-29","open":4.078,"high":4.1,"low":4.053,"close":4.0805},{"date":"2024-12-02","open":4.143,"high":4.1475,"low":4.0815,"close":4.1305},{"date":"2024-12-03","open":4.139,"high":4.261,"low":4.112,"close":4.202},{"date":"2024-12-04","open":4.197,"high":4.2155,"low":4.17,"close":4.2015},{"date":"2024-12-05","open":4.197,"high":4.2335,"low":4.1755,"close":4.1925},{"date":"2024-12-06","open":4.1995,"high":4.253,"low":4.1815,"close":4.1965},{"date":"2024-12-09","open":4.2005,"high":4.296,"low":4.18,"close":4.2755},{"date":"2024-12-10","open":4.26,"high":4.279,"low":4.231,"close":4.272},{"date":"2024-12-11","open":4.2735,"high":4.3245,"low":4.2315,"close":4.2635},{"date":"2024-12-12","open":4.2625,"high":4.335,"low":4.2175,"close":4.2445},{"date":"2024-12-13","open":4.2415,"high":4.2435,"low":4.1845,"close":4.197},{"date":"2024-12-16","open":4.1965,"high":4.219,"low":4.17,"close":4.191},{"date":"2024-12-17","open":4.1945,"high":4.198,"low":4.133,"close":4.1465},{"date":"2024-12-18","open":4.147,"high":4.1695,"low":4.0855,"close":4.157},{"date":"2024-12-19","open":4.092,"high":4.118,"low":4.07,"close":4.077},{"date":"2024-12-20","open":4.0845,"high":4.112,"low":4.07,"close":4.1005},{"date":"2024-12-23","open":4.0985,"high":4.1285,"low":4.0755,"close":4.085},{"date":"2024-12-24","open":4.0945,"high":4.1235,"low":4.085,"close":4.11},{"date":"2024-12-25","open":4.115,"high":4.115,"low":4.106,"close":4.1065},{"date":"2024-12-26","open":4.115,"high":4.1455,"low":4.0725,"close":4.1275},{"date":"2024-12-27","open":4.1365,"high":4.151,"low":4.108,"close":4.122},{"date":"2024-12-30","open":4.126,"high":4.1485,"low":4.0815,"close":4.093},{"date":"2024-12-31","open":4.09,"high":4.098,"low":4.0075,"close":4.0265},{"date":"2025-01-01","open":4.031,"high":4.032,"low":4.0215,"close":4.0305},{"date":"2025-01-02","open":4.031,"high":4.058,"low":4.005,"close":4.026},{"date":"2025-01-03","open":4.035,"high":4.0825,"low":4.009,"close":4.0735},{"date":"2025-01-06","open":4.0765,"high":4.2005,"low":4.0585,"close":4.1615},{"date":"2025-01-07","open":4.152,"high":4.213,"low":4.1405,"close":4.1955},{"date":"2025-01-08","open":4.1765,"high":4.273,"low":4.167,"close":4.2585},{"date":"2025-01-09","open":4.269,"high":4.3495,"low":4.257,"close":4.3095},{"date":"2025-01-10","open":4.3135,"high":4.36,"low":4.282,"close":4.304},{"date":"2025-01-13","open":4.284,"high":4.3435,"low":4.2735,"close":4.3255},{"date":"2025-01-14","open":4.3265,"high":4.366,"low":4.3105,"close":4.3425},{"date":"2025-01-15","open":4.349,"high":4.4045,"low":4.3175,"close":4.389},{"date":"2025-01-16","open":4.3975,"high":4.447,"low":4.385,"close":4.441},{"date":"2025-01-17","open":4.435,"high":4.47,"low":4.3445,"close":4.3685},{"date":"2025-01-20","open":4.3565,"high":4.3815,"low":4.27,"close":4.341},{"date":"2025-01-21","open":4.31,"high":4.311,"low":4.2715,"close":4.311},{"date":"2025-01-22","open":4.3395,"high":4.341,"low":4.2815,"close":4.301},{"date":"2025-01-23","open":4.2925,"high":4.3355,"low":4.2355,"close":4.3285},{"date":"2025-01-24","open":4.328,"high":4.389,"low":4.3085,"close":4.321},{"date":"2025-01-27","open":4.313,"high":4.313,"low":4.2225,"close":4.2315},{"date":"2025-01-28","open":4.243,"high":4.2795,"low":4.2355,"close":4.2465},{"date":"2025-01-29","open":4.2505,"high":4.3115,"low":4.205,"close":4.283},{"date":"2025-01-30","open":4.287,"high":4.3455,"low":4.261,"close":4.3075},{"date":"2025-01-31","open":4.3075,"high":4.319,"low":4.257,"close":4.279},{"date":"2025-02-03","open":4.2585,"high":4.3375,"low":4.1835,"close":4.3055},{"date":"2025-02-04","open":4.332,"high":4.372,"low":4.3065,"close":4.3535},{"date":"2025-02-05","open":4.359,"high":4.4565,"low":4.343,"close":4.444},{"date":"2025-02-06","open":4.437,"high":4.5095,"low":4.411,"close":4.461},{"date":"2025-02-07","open":4.458,"high":4.608,"low":4.457,"close":4.589},{"date":"2025-02-10","open":4.598,"high":4.715,"low":4.5705,"close":4.707},{"date":"2025-02-11","open":4.6935,"high":4.7,"low":4.541,"close":4.601},{"date":"2025-02-12","open":4.5975,"high":4.7125,"low":4.5755,"close":4.7045},{"date":"2025-02-13","open":4.695,"high":4.7905,"low":4.6835,"close":4.778},{"date":"2025-02-14","open":4.783,"high":4.8365,"low":4.6365,"close":4.6645},{"date":"2025-02-17","open":4.6465,"high":4.6695,"low":4.5425,"close":4.591},{"date":"2025-02-18","open":4.59,"high":4.594,"low":4.55,"close":4.585},{"date":"2025-02-19","open":4.589,"high":4.61,"low":4.5515,"close":4.5625},{"date":"2025-02-20","open":4.573,"high":4.637,"low":4.546,"close":4.612},{"date":"2025-02-21","open":4.61,"high":4.615,"low":4.533,"close":4.56},{"date":"2025-02-24","open":4.5355,"high":4.5715,"low":4.4975,"close":4.515},{"date":"2025-02-25","open":4.508,"high":4.662,"low":4.47,"close":4.4815},{"date":"2025-02-26","open":4.6585,"high":4.7005,"low":4.518,"close":4.54},{"date":"2025-02-27","open":4.5835,"high":4.6685,"low":4.549,"close":4.6185},{"date":"2025-02-28","open":4.5955,"high":4.597,"low":4.5115,"close":4.548},{"date":"2025-03-03","open":4.5765,"high":4.6535,"low":4.5365,"close":4.607},{"date":"2025-03-04","open":4.588,"high":4.6325,"low":4.5185,"close":4.5565},{"date":"2025-03-05","open":4.58,"high":4.825,"low":4.5465,"close":4.794},{"date":"2025-03-06","open":4.804,"high":4.851,"low":4.735,"close":4.8075},{"date":"2025-03-07","open":4.7755,"high":4.7955,"low":4.6805,"close":4.71},{"date":"2025-03-10","open":4.714,"high":4.734,"low":4.63,"close":4.6665},{"date":"2025-03-11","open":4.648,"high":4.8045,"low":4.626,"close":4.766},{"date":"2025-03-12","open":4.7935,"high":4.9035,"low":4.775,"close":4.8495},{"date":"2025-03-13","open":4.841,"high":4.9345,"low":4.7965,"close":4.9255},{"date":"2025-03-14","open":4.928,"high":4.9575,"low":4.871,"close":4.896},{"date":"2025-03-17","open":4.8845,"high":4.984,"low":4.875,"close":4.959},{"date":"2025-03-18","open":4.979,"high":5.025,"low":4.956,"close":5.0165},{"date":"2025-03-19","open":5.0045,"high":5.1245,"low":4.9965,"close":5.1},{"date":"2025-03-20","open":5.124,"high":5.1485,"low":5.056,"close":5.112},{"date":"2025-03-21","open":5.1105,"high":5.1375,"low":5.027,"close":5.1135},{"date":"2025-03-24","open":5.0965,"high":5.1845,"low":5.075,"close":5.0925},{"date":"2025-03-25","open":5.086,"high":5.2285,"low":5.0765,"close":5.2105},{"date":"2025-03-26","open":5.2275,"high":5.374,"low":5.222,"close":5.243},{"date":"2025-03-27","open":5.2405,"high":5.2715,"low":5.089,"close":5.1195},{"date":"2025-03-28","open":5.1195,"high":5.1675,"low":5.062,"close":5.13},{"date":"2025-03-31","open":5.13,"high":5.146,"low":4.985,"close":5.034},{"date":"2025-04-01","open":5.055,"high":5.1155,"low":5.0045,"close":5.035},{"date":"2025-04-02","open":5.0295,"high":5.145,"low":4.985,"close":5.0405},{"date":"2025-04-03","open":5,"high":5,"low":4.808,"close":4.8285},{"date":"2025-04-04","open":4.814,"high":4.8245,"low":4.372,"close":4.402},{"date":"2025-04-07","open":4.35,"high":4.465,"low":4.03,"close":4.186},{"date":"2025-04-08","open":4.3135,"high":4.365,"low":4.0925,"close":4.144},{"date":"2025-04-09","open":4.1075,"high":4.4715,"low":4.038,"close":4.1925},{"date":"2025-04-10","open":4.4665,"high":4.467,"low":4.31,"close":4.3365},{"date":"2025-04-11","open":4.3785,"high":4.565,"low":4.327,"close":4.523},{"date":"2025-04-14","open":4.59,"high":4.687,"low":4.5205,"close":4.6255},{"date":"2025-04-15","open":4.653,"high":4.6645,"low":4.535,"close":4.626},{"date":"2025-04-16","open":4.613,"high":4.6985,"low":4.5435,"close":4.6855},{"date":"2025-04-17","open":4.677,"high":4.751,"low":4.5645,"close":4.739},{"date":"2025-04-21","open":4.716,"high":4.806,"low":4.685,"close":4.7285},{"date":"2025-04-22","open":4.7205,"high":4.8925,"low":4.719,"close":4.878},{"date":"2025-04-23","open":4.86,"high":4.932,"low":4.821,"close":4.8435},{"date":"2025-04-24","open":4.8325,"high":4.886,"low":4.8095,"close":4.856},{"date":"2025-04-25","open":4.882,"high":4.8905,"low":4.736,"close":4.84},{"date":"2025-04-28","open":4.839,"high":4.867,"low":4.77,"close":4.8405},{"date":"2025-04-29","open":4.897,"high":4.9635,"low":4.8435,"close":4.8725},{"date":"2025-04-30","open":4.8625,"high":4.8655,"low":4.524,"close":4.609},{"date":"2025-05-01","open":4.6155,"high":4.683,"low":4.5975,"close":4.628},{"date":"2025-05-02","open":4.639,"high":4.7435,"low":4.618,"close":4.673},{"date":"2025-05-05","open":4.704,"high":4.7655,"low":4.663,"close":4.699},{"date":"2025-05-06","open":4.705,"high":4.793,"low":4.672,"close":4.778},{"date":"2025-05-07","open":4.7595,"high":4.807,"low":4.6125,"close":4.6595},{"date":"2025-05-08","open":4.6185,"high":4.6775,"low":4.5425,"close":4.604},{"date":"2025-05-09","open":4.6035,"high":4.74,"low":4.4775,"close":4.653},{"date":"2025-05-12","open":4.69,"high":4.7295,"low":4.5895,"close":4.621},{"date":"2025-05-13","open":4.6305,"high":4.7315,"low":4.605,"close":4.723},{"date":"2025-05-14","open":4.711,"high":4.737,"low":4.628,"close":4.6505},{"date":"2025-05-15","open":4.6435,"high":4.7075,"low":4.5715,"close":4.6835},{"date":"2025-05-16","open":4.682,"high":4.698,"low":4.569,"close":4.5935},{"date":"2025-05-19","open":4.6085,"high":4.6785,"low":4.561,"close":4.6705},{"date":"2025-05-20","open":4.6635,"high":4.6815,"low":4.5855,"close":4.654},{"date":"2025-05-21","open":4.6765,"high":4.712,"low":4.6485,"close":4.672},{"date":"2025-05-22","open":4.6625,"high":4.7435,"low":4.569,"close":4.6795},{"date":"2025-05-23","open":4.6785,"high":4.89,"low":4.629,"close":4.8365},{"date":"2025-05-26","open":4.8705,"high":4.887,"low":4.7295,"close":4.74},{"date":"2025-05-27","open":4.811,"high":4.811,"low":4.703,"close":4.71},{"date":"2025-05-28","open":4.745,"high":4.77,"low":4.665,"close":4.6745},{"date":"2025-05-29","open":4.679,"high":4.7455,"low":4.6515,"close":4.6755},{"date":"2025-05-30","open":4.6745,"high":4.727,"low":4.646,"close":4.6775},{"date":"2025-06-02","open":4.72,"high":4.9495,"low":4.72,"close":4.8585},{"date":"2025-06-03","open":4.8485,"high":4.8695,"low":4.7185,"close":4.834},{"date":"2025-06-04","open":4.863,"high":4.916,"low":4.839,"close":4.8865},{"date":"2025-06-05","open":4.8985,"high":5.0615,"low":4.88,"close":4.933},{"date":"2025-06-06","open":4.911,"high":4.9495,"low":4.823,"close":4.848},{"date":"2025-06-09","open":4.8385,"high":4.9395,"low":4.8245,"close":4.925},{"date":"2025-06-10","open":4.903,"high":4.926,"low":4.851,"close":4.9},{"date":"2025-06-11","open":4.8905,"high":4.9135,"low":4.776,"close":4.8145},{"date":"2025-06-12","open":4.8065,"high":4.8495,"low":4.765,"close":4.8355},{"date":"2025-06-13","open":4.8425,"high":4.857,"low":4.709,"close":4.8145},{"date":"2025-06-16","open":4.7645,"high":4.868,"low":4.728,"close":4.836},{"date":"2025-06-17","open":4.821,"high":4.8405,"low":4.777,"close":4.809},{"date":"2025-06-18","open":4.853,"high":4.853,"low":4.853,"close":4.853},{"date":"2025-06-19","open":4.851,"high":4.8735,"low":4.743,"close":4.8335},{"date":"2025-06-20","open":4.831,"high":4.831,"low":4.75,"close":4.826},{"date":"2025-06-23","open":4.77,"high":4.919,"low":4.77,"close":4.8495},{"date":"2025-06-24","open":4.8875,"high":4.95,"low":4.8425,"close":4.8725},{"date":"2025-06-25","open":4.8975,"high":4.9295,"low":4.8725,"close":4.9175},{"date":"2025-06-26","open":4.9315,"high":5.0995,"low":4.915,"close":5.066},{"date":"2025-06-27","open":5.109,"high":5.1455,"low":5.021,"close":5.123},{"date":"2025-06-30","open":5.1245,"high":5.1385,"low":5.0625,"close":5.0825},{"date":"2025-07-01","open":5.109,"high":5.1925,"low":5.0755,"close":5.0995},{"date":"2025-07-02","open":5.0985,"high":5.212,"low":5.077,"close":5.1975},{"date":"2025-07-03","open":5.1995,"high":5.2045,"low":5.1205,"close":5.1415},{"date":"2025-07-04","open":5.0645,"high":5.0925,"low":4.9825,"close":5.026},{"date":"2025-07-07","open":5.003,"high":5.003,"low":4.9565,"close":4.9845},{"date":"2025-07-08","open":5.012,"high":5.8955,"low":4.9725,"close":5.6855},{"date":"2025-07-09","open":5.48,"high":5.7305,"low":5.425,"close":5.4865},{"date":"2025-07-10","open":5.541,"high":5.6855,"low":5.5255,"close":5.591},{"date":"2025-07-11","open":5.629,"high":5.6625,"low":5.4735,"close":5.6045},{"date":"2025-07-14","open":5.583,"high":5.603,"low":5.455,"close":5.5505},{"date":"2025-07-15","open":5.525,"high":5.6125,"low":5.4925,"close":5.5775},{"date":"2025-07-16","open":5.5155,"high":5.5665,"low":5.468,"close":5.526},{"date":"2025-07-17","open":5.5175,"high":5.5295,"low":5.474,"close":5.5125},{"date":"2025-07-18","open":5.498,"high":5.615,"low":5.4955,"close":5.6045},{"date":"2025-07-21","open":5.591,"high":5.6685,"low":5.5635,"close":5.6375},{"date":"2025-07-22","open":5.641,"high":5.7715,"low":5.575,"close":5.7215},{"date":"2025-07-23","open":5.765,"high":5.93,"low":5.722,"close":5.8195},{"date":"2025-07-24","open":5.8445,"high":5.9585,"low":5.781,"close":5.8015},{"date":"2025-07-25","open":5.827,"high":5.838,"low":5.744,"close":5.785},{"date":"2025-07-28","open":5.7965,"high":5.846,"low":5.4265,"close":5.6155},{"date":"2025-07-29","open":5.624,"high":5.6755,"low":5.555,"close":5.6255},{"date":"2025-07-30","open":5.66,"high":5.83,"low":4.503,"close":5.586},{"date":"2025-07-31","open":4.6395,"high":4.652,"low":4.3325,"close":4.3545},{"date":"2025-08-01","open":4.433,"high":4.451,"low":4.364,"close":4.4355},{"date":"2025-08-04","open":4.4505,"high":4.48,"low":4.4005,"close":4.4375},{"date":"2025-08-05","open":4.4585,"high":4.471,"low":4.3725,"close":4.386},{"date":"2025-08-06","open":4.381,"high":4.4355,"low":4.38,"close":4.413},{"date":"2025-08-07","open":4.4125,"high":4.449,"low":4.3905,"close":4.3985},{"date":"2025-08-08","open":4.414,"high":4.4915,"low":4.4015,"close":4.4715},{"date":"2025-08-11","open":4.4835,"high":4.485,"low":4.4275,"close":4.44},{"date":"2025-08-12","open":4.4505,"high":4.539,"low":4.4435,"close":4.5255},{"date":"2025-08-13","open":4.5165,"high":4.55,"low":4.484,"close":4.4975},{"date":"2025-08-14","open":4.4975,"high":4.5145,"low":4.4495,"close":4.4795},{"date":"2025-08-15","open":4.497,"high":4.518,"low":4.466,"close":4.4925},{"date":"2025-08-18","open":4.488,"high":4.505,"low":4.45,"close":4.471},{"date":"2025-08-19","open":4.4775,"high":4.493,"low":4.4205,"close":4.4225},{"date":"2025-08-20","open":4.43,"high":4.4475,"low":4.414,"close":4.44},{"date":"2025-08-21","open":4.4315,"high":4.4555,"low":4.407,"close":4.4435},{"date":"2025-08-22","open":4.452,"high":4.4805,"low":4.4275,"close":4.459},{"date":"2025-08-25","open":4.46,"high":4.499,"low":4.454,"close":4.4775},{"date":"2025-08-26","open":4.4635,"high":4.488,"low":4.431,"close":4.4595},{"date":"2025-08-27","open":4.4685,"high":4.4755,"low":4.3745,"close":4.42},{"date":"2025-08-28","open":4.5,"high":4.555,"low":4.4845,"close":4.539},{"date":"2025-08-29","open":4.5445,"high":4.594,"low":4.5365,"close":4.5905},{"date":"2025-09-01","open":4.592,"high":4.649,"low":4.541,"close":4.641},{"date":"2025-09-02","open":4.5205,"high":4.57,"low":4.494,"close":4.5695},{"date":"2025-09-03","open":4.6455,"high":4.675,"low":4.602,"close":4.63},{"date":"2025-09-04","open":4.6145,"high":4.6205,"low":4.552,"close":4.5585},{"date":"2025-09-05","open":4.566,"high":4.62,"low":4.5365,"close":4.551},{"date":"2025-09-08","open":4.543,"high":4.579,"low":4.5255,"close":4.5595},{"date":"2025-09-09","open":4.565,"high":4.59,"low":4.546,"close":4.5695},{"date":"2025-09-10","open":4.5745,"high":4.626,"low":4.5635,"close":4.618},{"date":"2025-09-11","open":4.605,"high":4.684,"low":4.597,"close":4.658},{"date":"2025-09-12","open":4.6725,"high":4.6995,"low":4.643,"close":4.652},{"date":"2025-09-15","open":4.6525,"high":4.726,"low":4.6385,"close":4.7175},{"date":"2025-09-16","open":4.7195,"high":4.722,"low":4.6805,"close":4.694},{"date":"2025-09-17","open":4.699,"high":4.704,"low":4.583,"close":4.632},{"date":"2025-09-18","open":4.615,"high":4.631,"low":4.5765,"close":4.6005},{"date":"2025-09-19","open":4.6,"high":4.6425,"low":4.589,"close":4.6275},{"date":"2025-09-22","open":4.6305,"high":4.653,"low":4.599,"close":4.632},{"date":"2025-09-23","open":4.6505,"high":4.6545,"low":4.615,"close":4.644},{"date":"2025-09-24","open":4.6415,"high":4.8445,"low":4.592,"close":4.8135},{"date":"2025-09-25","open":4.825,"high":4.9395,"low":4.747,"close":4.758},{"date":"2025-09-26","open":4.788,"high":4.8,"low":4.714,"close":4.7715},{"date":"2025-09-29","open":4.76,"high":4.9205,"low":4.7505,"close":4.892},{"date":"2025-09-30","open":4.9055,"high":4.913,"low":4.82,"close":4.8565},{"date":"2025-10-01","open":4.879,"high":4.904,"low":4.816,"close":4.8825},{"date":"2025-10-02","open":4.892,"high":4.9895,"low":4.85,"close":4.9495},{"date":"2025-10-03","open":4.954,"high":5.1205,"low":4.938,"close":5.109},{"date":"2025-10-06","open":5.089,"high":5.124,"low":5.0145,"close":5.038},{"date":"2025-10-07","open":5.042,"high":5.1465,"low":5.032,"close":5.0975},{"date":"2025-10-08","open":5.094,"high":5.156,"low":5.065,"close":5.0945},{"date":"2025-10-09","open":5.0805,"high":5.261,"low":5.04,"close":5.123},{"date":"2025-10-10","open":5.1405,"high":5.1785,"low":4.822,"close":4.894},{"date":"2025-10-13","open":4.923,"high":5.18,"low":4.9225,"close":5.144},{"date":"2025-10-14","open":5.1325,"high":5.178,"low":4.9315,"close":5.023},{"date":"2025-10-15","open":5.0105,"high":5.0825,"low":4.945,"close":5.0145},{"date":"2025-10-16","open":4.9765,"high":5.0165,"low":4.9305,"close":4.999},{"date":"2025-10-17","open":4.9875,"high":5.0245,"low":4.8835,"close":4.9695},{"date":"2025-10-20","open":4.9885,"high":5.076,"low":4.971,"close":5.036},{"date":"2025-10-21","open":5.05,"high":5.072,"low":4.9145,"close":4.966},{"date":"2025-10-22","open":4.956,"high":5.016,"low":4.9155,"close":4.9955},{"date":"2025-10-23","open":4.9925,"high":5.1185,"low":4.9785,"close":5.1105},{"date":"2025-10-24","open":5.088,"high":5.1515,"low":5.0675,"close":5.1225},{"date":"2025-10-27","open":5.1725,"high":5.247,"low":5.1145,"close":5.1715},{"date":"2025-10-28","open":5.163,"high":5.1845,"low":5.083,"close":5.171},{"date":"2025-10-29","open":5.171,"high":5.279,"low":5.149,"close":5.2635},{"date":"2025-10-30","open":5.2035,"high":5.2335,"low":5.0425,"close":5.104},{"date":"2025-10-31","open":5.111,"high":5.1285,"low":5.048,"close":5.089},{"date":"2025-11-03","open":5.1,"high":5.1295,"low":5.0185,"close":5.069},{"date":"2025-11-04","open":5.0545,"high":5.066,"low":4.9075,"close":4.9485},{"date":"2025-11-05","open":4.928,"high":5.007,"low":4.888,"close":4.986},{"date":"2025-11-06","open":4.993,"high":5.0375,"low":4.9525,"close":4.9675},{"date":"2025-11-07","open":4.9735,"high":5.008,"low":4.9515,"close":4.957},{"date":"2025-11-09","open":4.97,"high":5.046,"low":4.967,"close":5.046},{"date":"2025-11-10","open":4.97,"high":5.12,"low":4.967,"close":5.106},{"date":"2025-11-11","open":5.0955,"high":5.1045,"low":5.052,"close":5.066},{"date":"2025-11-12","open":5.0635,"high":5.1505,"low":5.025,"close":5.1055},{"date":"2025-11-13","open":5.0925,"high":5.163,"low":5.0365,"close":5.102},{"date":"2025-11-14","open":5.0615,"high":5.092,"low":5.002,"close":5.063},{"date":"2025-11-16","open":5.0535,"high":5.056,"low":5.0225,"close":5.039},{"date":"2025-11-17","open":5.0535,"high":5.058,"low":4.961,"close":5.012},{"date":"2025-11-18","open":4.9925,"high":5.007,"low":4.9475,"close":4.974},{"date":"2025-11-19","open":4.968,"high":5.0395,"low":4.953,"close":5.0185},{"date":"2025-11-20","open":5.0285,"high":5.0545,"low":4.9455,"close":4.9685},{"date":"2025-11-21","open":4.9535,"high":5.023,"low":4.915,"close":5.015},{"date":"2025-11-23","open":5.0105,"high":5.0983,"low":5.0065,"close":5.077},{"date":"2025-11-24","open":5.0105,"high":5.02,"low":4.9605,"close":4.9675},{"date":"2025-11-25","open":5.0045,"high":5.105,"low":4.994,"close":5.003},{"date":"2025-11-26","open":5.1095,"high":5.21,"low":5.101,"close":5.194},{"date":"2025-11-27","open":5.206,"high":5.3095,"low":5.133,"close":5.272},{"date":"2025-11-28","open":5.1195,"high":5.215,"low":5.055,"close":5.1855},{"date":"2025-11-30","open":5.2825,"high":5.356,"low":5.2825,"close":5.3275},{"date":"2025-12-01","open":5.2825,"high":5.3635,"low":5.2645,"close":5.303},{"date":"2025-12-02","open":5.27,"high":5.316,"low":5.2235,"close":5.243},{"date":"2025-12-03","open":5.2465,"high":5.437,"low":5.2415,"close":5.389},{"date":"2025-12-04","open":5.3935,"high":5.4255,"low":5.31,"close":5.3735},{"date":"2025-12-05","open":5.3605,"high":5.49,"low":5.3455,"close":5.462},{"date":"2025-12-07","open":5.4565,"high":5.459,"low":5.415,"close":5.4445},{"date":"2025-12-08","open":5.4565,"high":5.495,"low":5.395,"close":5.4445},{"date":"2025-12-09","open":5.43,"high":5.4405,"low":5.3135,"close":5.32},{"date":"2025-12-10","open":5.3325,"high":5.423,"low":5.323,"close":5.3535},{"date":"2025-12-11","open":5.402,"high":5.516,"low":5.36,"close":5.5015},{"date":"2025-12-12","open":5.4885,"high":5.5305,"low":5.28,"close":5.359},{"date":"2025-12-14","open":5.349,"high":5.409,"low":5.344,"close":5.392},{"date":"2025-12-15","open":5.349,"high":5.52,"low":5.344,"close":5.412},{"date":"2025-12-16","open":5.411,"high":5.413,"low":5.3175,"close":5.359},{"date":"2025-12-17","open":5.3615,"high":5.4655,"low":5.361,"close":5.4355},{"date":"2025-12-18","open":5.4275,"high":5.469,"low":5.3805,"close":5.4375},{"date":"2025-12-19","open":5.4275,"high":5.5655,"low":5.4055,"close":5.51},{"date":"2025-12-21","open":5.4875,"high":5.5425,"low":5.48,"close":5.537},{"date":"2025-12-22","open":5.4875,"high":5.553,"low":5.48,"close":5.5095},{"date":"2025-12-23","open":5.501,"high":5.621,"low":5.484,"close":5.552},{"date":"2025-12-24","open":5.563,"high":5.6645,"low":5.531,"close":5.575},{"date":"2025-12-25","open":5.68,"high":5.7565,"low":5.67,"close":5.7325},{"date":"2025-12-26","open":5.68,"high":5.888,"low":5.6695,"close":5.8395},{"date":"2025-12-28","open":5.8595,"high":5.9235,"low":5.765,"close":5.894},{"date":"2025-12-29","open":5.8595,"high":5.9235,"low":5.5575,"close":5.5665},{"date":"2025-12-30","open":5.5745,"high":5.7955,"low":5.535,"close":5.7815},{"date":"2025-12-31","open":5.7535,"high":5.7785,"low":5.6375,"close":5.682},{"date":"2026-01-01","open":5.697,"high":5.759,"low":5.6955,"close":5.745},{"date":"2026-01-02","open":5.697,"high":5.759,"low":5.668,"close":5.6915},{"date":"2026-01-04","open":5.7095,"high":5.8875,"low":5.6995,"close":5.866},{"date":"2026-01-05","open":5.7095,"high":6.007,"low":5.6995,"close":5.9755},{"date":"2026-01-06","open":5.989,"high":6.1125,"low":5.9455,"close":6.0625},{"date":"2026-01-07","open":6.062,"high":6.0695,"low":5.841,"close":5.8605},{"date":"2026-01-08","open":5.8545,"high":5.9285,"low":5.6955,"close":5.7965},{"date":"2026-01-09","open":5.8075,"high":5.939,"low":5.7385,"close":5.9025},{"date":"2026-01-11","open":5.8985,"high":6.026,"low":5.897,"close":5.997},{"date":"2026-01-12","open":5.8985,"high":6.069,"low":5.897,"close":6.0315},{"date":"2026-01-13","open":6.0085,"high":6.0935,"low":5.9475,"close":6.016},{"date":"2026-01-14","open":6.005,"high":6.154,"low":6.004,"close":6.0555},{"date":"2026-01-15","open":6.099,"high":6.1095,"low":5.908,"close":5.9915},{"date":"2026-01-16","open":5.993,"high":6.0245,"low":5.7715,"close":5.831},{"date":"2026-01-18","open":5.86,"high":5.9345,"low":5.831,"close":5.9015},{"date":"2026-01-19","open":5.86,"high":5.937,"low":5.744,"close":5.8125},{"date":"2026-01-20","open":5.8495,"high":5.8795,"low":5.747,"close":5.773},{"date":"2026-01-21","open":5.8335,"high":5.896,"low":5.7335,"close":5.768},{"date":"2026-01-22","open":5.81,"high":5.8185,"low":5.696,"close":5.779},{"date":"2026-01-23","open":5.8055,"high":5.967,"low":5.7865,"close":5.9475},{"date":"2026-01-25","open":5.95,"high":5.991,"low":5.9335,"close":5.9545},{"date":"2026-01-26","open":5.95,"high":6.0335,"low":5.8885,"close":6.0205},{"date":"2026-01-27","open":5.9055,"high":5.957,"low":5.8095,"close":5.8615},{"date":"2026-01-28","open":5.9645,"high":6.0075,"low":5.895,"close":5.925},{"date":"2026-01-29","open":5.997,"high":6.583,"low":5.955,"close":6.2035},{"date":"2026-01-30","open":6.2845,"high":6.387,"low":5.76,"close":5.924},{"date":"2026-02-01","open":5.905,"high":5.905,"low":5.6525,"close":5.727},{"date":"2026-02-02","open":5.905,"high":5.905,"low":5.564,"close":5.8255},{"date":"2026-02-03","open":5.8395,"high":6.115,"low":5.83,"close":6.0865},{"date":"2026-02-04","open":6.1,"high":6.1155,"low":5.832,"close":5.85},{"date":"2026-02-05","open":5.936,"high":5.964,"low":5.685,"close":5.821},{"date":"2026-02-06","open":5.732,"high":5.891,"low":5.5955,"close":5.882},{"date":"2026-02-08","open":5.9,"high":5.981,"low":5.8645,"close":5.895},{"date":"2026-02-09","open":5.9,"high":5.981,"low":5.8435,"close":5.9625},{"date":"2026-02-10","open":5.9585,"high":5.9615,"low":5.8825,"close":5.9135},{"date":"2026-02-11","open":5.9085,"high":6.088,"low":5.893,"close":5.9655},{"date":"2026-02-12","open":5.986,"high":6.023,"low":5.7545,"close":5.7855},{"date":"2026-02-13","open":5.7695,"high":5.849,"low":5.6775,"close":5.803},{"date":"2026-02-15","open":5.7855,"high":5.7985,"low":5.736,"close":5.752},{"date":"2026-02-16","open":5.7855,"high":5.802,"low":5.627,"close":5.6425},{"date":"2026-02-17","open":5.6345,"high":5.6365,"low":5.633,"close":5.633},{"date":"2026-02-18","open":5.676,"high":5.812,"low":5.666,"close":5.803},{"date":"2026-02-19","open":5.78,"high":5.813,"low":5.6795,"close":5.7385},{"date":"2026-02-20","open":5.763,"high":5.877,"low":5.7305,"close":5.839},{"date":"2026-02-22","open":5.869,"high":5.904,"low":5.8175,"close":5.826},{"date":"2026-02-23","open":5.869,"high":5.904,"low":5.751,"close":5.7805},{"date":"2026-02-24","open":5.799,"high":5.937,"low":5.7865,"close":5.9305},{"date":"2026-02-25","open":5.9015,"high":6.006,"low":5.8935,"close":5.9855},{"date":"2026-02-26","open":6.0475,"high":6.0605,"low":5.964,"close":6.005},{"date":"2026-02-27","open":6.029,"high":6.141,"low":5.9975,"close":6.0595},{"date":"2026-03-01","open":6.015,"high":6.09,"low":6.002,"close":6.0345},{"date":"2026-03-02","open":6.015,"high":6.0955,"low":5.9275,"close":5.948},{"date":"2026-03-03","open":5.9615,"high":6.0125,"low":5.747,"close":5.826},{"date":"2026-03-04","open":5.843,"high":5.9665,"low":5.812,"close":5.9075},{"date":"2026-03-05","open":5.9095,"high":5.9535,"low":5.775,"close":5.8045},{"date":"2026-03-06","open":5.829,"high":5.8815,"low":5.779,"close":5.807},{"date":"2026-03-08","open":5.83,"high":5.83,"low":5.6475,"close":5.755},{"date":"2026-03-09","open":5.83,"high":5.9055,"low":5.6395,"close":5.8485},{"date":"2026-03-10","open":5.9065,"high":5.962,"low":5.8625,"close":5.952},{"date":"2026-03-11","open":5.9255,"high":5.943,"low":5.8345,"close":5.8915},{"date":"2026-03-12","open":5.919,"high":5.919,"low":5.808,"close":5.868},{"date":"2026-03-13","open":5.8265,"high":5.8565,"low":5.659,"close":5.757},{"date":"2026-03-15","open":5.68,"high":5.7565,"low":5.6575,"close":5.7355},{"date":"2026-03-16","open":5.68,"high":5.86,"low":5.656,"close":5.8315},{"date":"2026-03-17","open":5.845,"high":5.854,"low":5.737,"close":5.767},{"date":"2026-03-18","open":5.777,"high":5.7785,"low":5.46,"close":5.594},{"date":"2026-03-19","open":5.4885,"high":5.555,"low":5.297,"close":5.469},{"date":"2026-03-20","open":5.525,"high":5.565,"low":5.271,"close":5.3745},{"date":"2026-03-22","open":5.312,"high":5.3525,"low":5.246,"close":5.3085},{"date":"2026-03-23","open":5.312,"high":5.585,"low":5.246,"close":5.4725},{"date":"2026-03-24","open":5.485,"high":5.57,"low":5.356,"close":5.455},{"date":"2026-03-25","open":5.5585,"high":5.5965,"low":5.5005,"close":5.561},{"date":"2026-03-26","open":5.5245,"high":5.541,"low":5.445,"close":5.477},{"date":"2026-03-27","open":5.485,"high":5.5685,"low":5.455,"close":5.4945},{"date":"2026-03-29","open":5.4575,"high":5.508,"low":5.405,"close":5.503},{"date":"2026-03-30","open":5.4575,"high":5.5415,"low":5.405,"close":5.502},{"date":"2026-03-31","open":5.4865,"high":5.654,"low":5.4645,"close":5.614},{"date":"2026-04-01","open":5.648,"high":5.663,"low":5.5845,"close":5.6465},{"date":"2026-04-02","open":5.626,"high":5.727,"low":5.513,"close":5.5835},{"date":"2026-04-05","open":5.6625,"high":5.6705,"low":5.604,"close":5.6095},{"date":"2026-04-06","open":5.6625,"high":5.697,"low":5.574,"close":5.601},{"date":"2026-04-07","open":5.611,"high":5.641,"low":5.5385,"close":5.563},{"date":"2026-04-08","open":5.6025,"high":5.786,"low":5.6025,"close":5.777},{"date":"2026-04-09","open":5.746,"high":5.778,"low":5.6915,"close":5.7645},{"date":"2026-04-10","open":5.7555,"high":5.936,"low":5.7375,"close":5.886},{"date":"2026-04-12","open":5.8175,"high":5.819,"low":5.764,"close":5.812},{"date":"2026-04-13","open":5.8175,"high":6.0245,"low":5.764,"close":5.9905},{"date":"2026-04-14","open":6.0035,"high":6.0955,"low":5.9965,"close":6.0835},{"date":"2026-04-15","open":6.082,"high":6.148,"low":6.063,"close":6.085},{"date":"2026-04-16","open":6.0755,"high":6.132,"low":6.028,"close":6.0765},{"date":"2026-04-17","open":6.037,"high":6.127,"low":6.018,"close":6.1145},{"date":"2026-04-19","open":6.031,"high":6.0975,"low":5.9725,"close":6.074},{"date":"2026-04-20","open":6.031,"high":6.098,"low":5.9725,"close":6.046},{"date":"2026-04-21","open":6.05,"high":6.073,"low":5.9675,"close":6.0105},{"date":"2026-04-22","open":6.016,"high":6.1515,"low":6.008,"close":6.1285},{"date":"2026-04-23","open":6.1375,"high":6.1485,"low":6.0105,"close":6.0815},{"date":"2026-04-24","open":6.028,"high":6.047,"low":5.9835,"close":6.027},{"date":"2026-04-26","open":6.032,"high":6.075,"low":6,"close":6.0675},{"date":"2026-04-27","open":6.032,"high":6.0755,"low":5.9895,"close":6.021},{"date":"2026-04-28","open":6.021,"high":6.0395,"low":5.8745,"close":5.9175},{"date":"2026-04-29","open":5.9795,"high":6.024,"low":5.904,"close":5.933},{"date":"2026-04-30","open":5.9285,"high":6.03,"low":5.9245,"close":5.9805},{"date":"2026-05-01","open":6.027,"high":6.04,"low":5.9565,"close":5.9845},{"date":"2026-05-03","open":5.991,"high":6.0005,"low":5.9335,"close":5.9995},{"date":"2026-05-04","open":5.991,"high":6.0035,"low":5.82,"close":5.8465},{"date":"2026-05-05","open":5.8605,"high":6.02,"low":5.8565,"close":5.993},{"date":"2026-05-06","open":5.9895,"high":6.217,"low":5.983,"close":6.1865},{"date":"2026-05-07","open":6.1895,"high":6.2445,"low":6.1235,"close":6.176},{"date":"2026-05-08","open":6.1005,"high":6.322,"low":6.0945,"close":6.2965},{"date":"2026-05-10","open":6.2785,"high":6.3545,"low":6.25,"close":6.333},{"date":"2026-05-11","open":6.2785,"high":6.509,"low":6.25,"close":6.4605},{"date":"2026-05-12","open":6.492,"high":6.659,"low":6.4405,"close":6.531},{"date":"2026-05-13","open":6.6305,"high":6.716,"low":6.581,"close":6.679},{"date":"2026-05-14","open":6.6195,"high":6.653,"low":6.5465,"close":6.6115},{"date":"2026-05-15","open":6.58,"high":6.587,"low":6.268,"close":6.295},{"date":"2026-05-17","open":6.287,"high":6.32,"low":6.207,"close":6.2385},{"date":"2026-05-18","open":6.287,"high":6.337,"low":6.207,"close":6.3155},{"date":"2026-05-19","open":6.3365,"high":6.35,"low":6.161,"close":6.2065},{"date":"2026-05-20","open":6.1875,"high":6.353,"low":6.1475,"close":6.3305},{"date":"2026-05-21","open":6.3285,"high":6.3775,"low":6.241,"close":6.294},{"date":"2026-05-22","open":6.351,"high":6.4085,"low":6.3245,"close":6.379},{"date":"2026-05-24","open":6.418,"high":6.472,"low":6.411,"close":6.426},{"date":"2026-05-25","open":6.418,"high":6.488,"low":6.3635,"close":6.397},{"date":"2026-05-26","open":6.355,"high":6.391,"low":6.335,"close":6.361},{"date":"2026-05-27","open":6.4125,"high":6.4765,"low":6.311,"close":6.34},{"date":"2026-05-28","open":6.3365,"high":6.432,"low":6.242,"close":6.426},{"date":"2026-05-29","open":6.425,"high":6.44,"low":6.371,"close":6.389},{"date":"2026-05-31","open":6.39,"high":6.4665,"low":6.38,"close":6.439},{"date":"2026-06-01","open":6.39,"high":6.585,"low":6.38,"close":6.5525},{"date":"2026-06-02","open":6.6525,"high":6.6525,"low":6.634,"close":6.6495},{"date":"2026-06-03","open":6.682,"high":6.684,"low":6.4725,"close":6.5075},{"date":"2026-06-04","open":6.482,"high":6.5625,"low":6.4205,"close":6.535},{"date":"2026-06-05","open":6.5365,"high":6.537,"low":6.2465,"close":6.2845},{"date":"2026-06-07","open":6.3075,"high":6.3075,"low":6.2335,"close":6.287},{"date":"2026-06-08","open":6.3075,"high":6.3965,"low":6.2335,"close":6.35},{"date":"2026-06-09","open":6.3395,"high":6.4655,"low":6.2835,"close":6.322},{"date":"2026-06-10","open":6.345,"high":6.356,"low":6.1895,"close":6.267},{"date":"2026-06-11","open":6.183,"high":6.4065,"low":6.1715,"close":6.275},{"date":"2026-06-12","open":6.388,"high":6.496,"low":6.3585,"close":6.445},{"date":"2026-06-14","open":6.51,"high":6.562,"low":6.494,"close":6.542},{"date":"2026-06-15","open":6.51,"high":6.562,"low":6.471,"close":6.496},{"date":"2026-06-16","open":6.486,"high":6.5375,"low":6.425,"close":6.5035},{"date":"2026-06-17","open":6.482,"high":6.5525,"low":6.3255,"close":6.4935},{"date":"2026-06-18","open":6.3725,"high":6.4475,"low":6.351,"close":6.3855},{"date":"2026-06-19","open":6.3305,"high":6.385,"low":6.27,"close":6.3465},{"date":"2026-06-21","open":6.3305,"high":6.4035,"low":6.27,"close":6.313},{"date":"2026-06-22","open":6.3565,"high":6.3565,"low":6.3565,"close":6.3565},{"date":"2026-06-23","open":6.361,"high":6.3645,"low":6.11,"close":6.148},{"date":"2026-06-24","open":6.1255,"high":6.165,"low":5.924,"close":5.9485},{"date":"2026-06-25","open":5.9855,"high":6.091,"low":5.951,"close":6.074},{"date":"2026-06-26","open":6.067,"high":6.1805,"low":5.961,"close":6.144},{"date":"2026-06-28","open":6.131,"high":6.243,"low":6.0235,"close":6.2013},{"date":"2026-06-29","open":6.186,"high":6.2405,"low":6.1335,"close":6.1635},{"date":"2026-06-30","open":6.175,"high":6.322,"low":6.1095,"close":6.254},{"date":"2026-07-01","open":6.252,"high":6.2575,"low":6.086,"close":6.1795},{"date":"2026-07-02","open":6.164,"high":6.227,"low":6.115,"close":6.169},{"date":"2026-07-03","open":6.209,"high":6.2665,"low":6.171,"close":6.234},{"date":"2026-07-05","open":6.209,"high":6.2665,"low":6.171,"close":6.224},{"date":"2026-07-06","open":6.1545,"high":6.2005,"low":6.147,"close":6.178},{"date":"2026-07-07","open":6.2495,"high":6.283,"low":6.165,"close":6.226},{"date":"2026-07-08","open":6.1825,"high":6.22,"low":6.0625,"close":6.1075},{"date":"2026-07-09","open":6.115,"high":6.296,"low":6.102,"close":6.2655},{"date":"2026-07-10","open":6.245,"high":6.3255,"low":6.2355,"close":6.282},{"date":"2026-07-12","open":6.2705,"high":6.2775,"low":6.244,"close":6.256},{"date":"2026-07-13","open":6.2705,"high":6.356,"low":6.197,"close":6.281},{"date":"2026-07-14","open":6.268,"high":6.4435,"low":6.262,"close":6.378},{"date":"2026-07-15","open":6.365,"high":6.4175,"low":6.332,"close":6.341},{"date":"2026-07-16","open":6.3865,"high":6.4195,"low":6.276,"close":6.342},{"date":"2026-07-17","open":6.2905,"high":6.298,"low":6.194,"close":6.265},{"date":"2026-07-20","open":6.2175,"high":6.3615,"low":6.214,"close":6.341},{"date":"2026-07-21","open":6.339,"high":6.567,"low":6.3285,"close":6.5525},{"date":"2026-07-22","open":6.5255,"high":6.563,"low":6.467,"close":6.4935},{"date":"2026-07-23","open":6.4865,"high":6.5355,"low":6.311,"close":6.3435},{"date":"2026-07-24","open":6.336,"high":6.3765,"low":6.309,"close":6.3575},{"date":"2026-07-27","open":6.362,"high":6.4115,"low":6.34,"close":6.379},{"date":"2026-07-28","open":6.395,"high":6.3955,"low":6.294,"close":6.3595},{"date":"2026-07-29","open":6.3355,"high":6.4315,"low":6.282,"close":6.3115},{"date":"2026-07-30","open":6.3495,"high":6.5085,"low":6.34,"close":6.4745},{"date":"2026-07-31","open":6.5005,"high":6.545,"low":6.4295,"close":6.4655},{"date":"2026-08-03","open":6.553,"high":6.5775,"low":6.4505,"close":6.5405},{"date":"2026-08-04","open":6.5395,"high":6.6885,"low":6.5345,"close":6.6435},{"date":"2026-08-05","open":6.6285,"high":6.765,"low":6.6115,"close":6.7275},{"date":"2026-08-06","open":6.748,"high":6.8665,"low":6.6715,"close":6.709},{"date":"2026-08-07","open":6.7205,"high":6.7655,"low":6.57,"close":6.591},{"date":"2026-08-10","open":6.6,"high":6.6545,"low":6.583,"close":6.616},{"date":"2026-08-11","open":6.633,"high":6.7005,"low":6.609,"close":6.634},{"date":"2026-08-12","open":6.632,"high":6.714,"low":6.602,"close":6.6155},{"date":"2026-08-13","open":6.605,"high":6.6385,"low":6.4955,"close":6.608},{"date":"2026-08-14","open":6.5905,"high":6.6235,"low":6.554,"close":6.613},{"date":"2026-08-17","open":6.6155,"high":6.7415,"low":6.5785,"close":6.616},{"date":"2026-08-18","open":6.608,"high":6.6175,"low":6.37,"close":6.4925},{"date":"2026-08-19","open":6.4585,"high":6.511,"low":6.406,"close":6.496},{"date":"2026-08-20","open":6.511,"high":6.517,"low":6.4025,"close":6.469},{"date":"2026-08-21","open":6.4795,"high":6.6185,"low":6.479,"close":6.587},{"date":"2026-08-24","open":6.595,"high":6.6455,"low":6.5415,"close":6.605},{"date":"2026-08-25","open":6.611,"high":6.727,"low":6.5765,"close":6.714},{"date":"2026-08-26","open":6.711,"high":6.7775,"low":6.587,"close":6.5995}]}