{"updatedAt":"2026-08-26T23:23:41.783056+00:00","series":[{"date":"1986-02-11","open":3.855274,"high":4.122128,"low":3.702287,"close":3.949719},{"date":"1986-02-12","open":3.949719,"high":4.336,"low":3.918372,"close":4.250881},{"date":"1986-02-13","open":4.250881,"high":4.672,"low":4.136618,"close":4.448815},{"date":"1986-02-14","open":4.395164,"high":4.441429,"low":4.154979,"close":4.217942},{"date":"1986-02-18","open":4.184979,"high":4.214979,"low":4.073587,"close":4.102789},{"date":"1986-02-19","open":4.102789,"high":4.214979,"low":3.781818,"close":4.003751},{"date":"1986-02-20","open":4.003751,"high":4.173939,"low":3.943404,"close":4.124979},{"date":"1986-02-21","open":4.124979,"high":4.265007,"low":4.077215,"close":4.106868},{"date":"1986-02-24","open":4.106868,"high":4.392846,"low":4.001231,"close":4.001231},{"date":"1986-02-25","open":4.001231,"high":4.047563,"low":3.564701,"close":3.75207},{"date":"1986-02-26","open":3.75207,"high":3.825169,"low":3.591765,"close":3.678147},{"date":"1986-02-27","open":3.678147,"high":3.765864,"low":3.524759,"close":3.582072},{"date":"1986-02-28","open":3.582072,"high":3.639386,"low":3.503658,"close":3.585899},{"date":"1986-03-03","open":3.585899,"high":3.8259,"low":3.480855,"close":3.797965},{"date":"1986-03-04","open":3.770927,"high":3.909056,"low":3.652663,"close":3.867335},{"date":"1986-03-05","open":3.867335,"high":3.97812,"low":3.707149,"close":3.760298},{"date":"1986-03-06","open":3.760298,"high":3.839987,"low":3.642724,"close":3.746667},{"date":"1986-03-07","open":3.746667,"high":3.7597,"low":3.577888,"close":3.681662},{"date":"1986-03-10","open":3.681662,"high":3.708053,"low":3.4432,"close":3.501556},{"date":"1986-03-11","open":3.515691,"high":3.736232,"low":3.423143,"close":3.598403},{"date":"1986-03-12","open":3.598403,"high":3.698709,"low":3.478456,"close":3.535853},{"date":"1986-03-13","open":3.535853,"high":3.697313,"low":3.390366,"close":3.425534},{"date":"1986-03-14","open":3.425534,"high":3.507692,"low":3.266329,"close":3.33037},{"date":"1986-03-17","open":3.33037,"high":3.539801,"low":3.259259,"close":3.358492},{"date":"1986-03-18","open":3.358492,"high":3.489768,"low":3.241859,"close":3.349282},{"date":"1986-03-19","open":3.349282,"high":3.543632,"low":3.251135,"close":3.35378},{"date":"1986-03-20","open":3.364687,"high":3.42039,"low":3.227098,"close":3.358426},{"date":"1986-03-21","open":3.358426,"high":3.508958,"low":3.248266,"close":3.482475},{"date":"1986-03-24","open":3.269203,"high":3.269203,"low":2.84039,"close":3.047628},{"date":"1986-03-25","open":3.047628,"high":3.146329,"low":2.901342,"close":2.978462},{"date":"1986-03-26","open":2.978462,"high":3.096781,"low":2.904012,"close":3.028394},{"date":"1986-03-27","open":3.052621,"high":3.165256,"low":3.033477,"close":3.101076},{"date":"1986-03-31","open":3.101076,"high":3.140719,"low":2.883031,"close":3.023247},{"date":"1986-04-01","open":3.023247,"high":3.141831,"low":2.97994,"close":3.096781},{"date":"1986-04-02","open":3.096781,"high":3.147544,"low":2.84039,"close":2.901342},{"date":"1986-04-03","open":2.901342,"high":3.087325,"low":2.813602,"close":2.968409},{"date":"1986-04-04","open":2.968409,"high":3.2,"low":2.943146,"close":3.087581},{"date":"1986-04-07","open":3.087581,"high":3.108592,"low":2.966673,"close":3.028194},{"date":"1986-04-08","open":3.008,"high":3.008,"low":2.728732,"close":2.778121},{"date":"1986-04-09","open":2.778121,"high":2.836651,"low":2.652011,"close":2.800504},{"date":"1986-04-10","open":2.800504,"high":2.824962,"low":2.650302,"close":2.705736},{"date":"1986-04-11","open":2.705736,"high":2.737778,"low":2.657551,"close":2.720976},{"date":"1986-04-14","open":2.720976,"high":2.737778,"low":2.609825,"close":2.671818},{"date":"1986-04-15","open":2.671818,"high":2.862117,"low":2.648685,"close":2.801219},{"date":"1986-04-16","open":2.801219,"high":2.906599,"low":2.751032,"close":2.819807},{"date":"1986-04-17","open":2.819807,"high":2.932381,"low":2.788571,"close":2.905938},{"date":"1986-04-18","open":2.905938,"high":2.932381,"low":2.76756,"close":2.813686},{"date":"1986-04-21","open":2.813686,"high":2.830692,"low":2.672296,"close":2.725164},{"date":"1986-04-22","open":2.725164,"high":2.799047,"low":2.608511,"close":2.662857},{"date":"1986-04-23","open":2.662857,"high":2.769471,"low":2.571243,"close":2.678808},{"date":"1986-04-24","open":2.678808,"high":2.805275,"low":2.616645,"close":2.796882},{"date":"1986-04-25","open":2.796882,"high":2.836749,"low":2.710578,"close":2.772066},{"date":"1986-04-28","open":2.772066,"high":2.828269,"low":2.710578,"close":2.788571},{"date":"1986-04-29","open":2.788571,"high":2.836749,"low":2.726622,"close":2.765714},{"date":"1986-04-30","open":2.765714,"high":2.868148,"low":2.617143,"close":2.761481},{"date":"1986-05-01","open":2.778639,"high":2.822463,"low":2.730937,"close":2.787281},{"date":"1986-05-02","open":2.787281,"high":2.970584,"low":2.737778,"close":2.952012},{"date":"1986-05-05","open":2.952012,"high":3.052308,"low":2.894945,"close":3.013659},{"date":"1986-05-06","open":3.013659,"high":3.076923,"low":2.946433,"close":3.037962},{"date":"1986-05-07","open":3.037962,"high":3.067108,"low":2.853237,"close":2.894945},{"date":"1986-05-08","open":2.885968,"high":3.005223,"low":2.765714,"close":2.941279},{"date":"1986-05-09","open":2.917936,"high":2.981372,"low":2.862562,"close":2.921221},{"date":"1986-05-12","open":2.921221,"high":2.953861,"low":2.871249,"close":2.926818},{"date":"1986-05-13","open":2.909108,"high":2.909108,"low":2.723731,"close":2.731659},{"date":"1986-05-14","open":2.731659,"high":2.75405,"low":2.625099,"close":2.65428},{"date":"1986-05-15","open":2.65428,"high":2.778342,"low":2.625099,"close":2.75405},{"date":"1986-05-16","open":2.75405,"high":2.836749,"low":2.709269,"close":2.803099},{"date":"1986-05-19","open":2.803099,"high":2.845312,"low":2.63999,"close":2.678028},{"date":"1986-05-20","open":2.678028,"high":2.790708,"low":2.610346,"close":2.711879},{"date":"1986-05-21","open":2.711879,"high":3.135831,"low":2.674083,"close":3.065443},{"date":"1986-05-22","open":3.065443,"high":3.203651,"low":2.872112,"close":3.023199},{"date":"1986-05-23","open":3.006583,"high":3.101528,"low":2.869777,"close":2.949853},{"date":"1986-05-27","open":2.949853,"high":3.001604,"low":2.854618,"close":2.890203},{"date":"1986-05-28","open":2.867333,"high":2.917992,"low":2.663462,"close":2.68932},{"date":"1986-05-29","open":2.68932,"high":2.88,"low":2.669903,"close":2.782178},{"date":"1986-05-30","open":2.782178,"high":2.915188,"low":2.735294,"close":2.837377},{"date":"1986-06-02","open":2.837377,"high":2.925729,"low":2.79,"close":2.844822},{"date":"1986-06-03","open":2.844822,"high":2.941267,"low":2.79,"close":2.85},{"date":"1986-06-04","open":2.821782,"high":2.821782,"low":2.682692,"close":2.754902},{"date":"1986-06-05","open":2.754902,"high":2.794118,"low":2.728155,"close":2.747573},{"date":"1986-06-06","open":2.747573,"high":3.009901,"low":2.728155,"close":2.951456},{"date":"1986-06-09","open":3,"high":3.25,"low":3,"close":3.08},{"date":"1986-06-10","open":3.08,"high":3.145521,"low":2.891089,"close":2.990099},{"date":"1986-06-11","open":2.990099,"high":3.009901,"low":2.893204,"close":2.941176},{"date":"1986-06-12","open":2.941176,"high":2.960784,"low":2.901961,"close":2.901961},{"date":"1986-06-13","open":2.901961,"high":2.921569,"low":2.834951,"close":2.901961},{"date":"1986-06-16","open":2.901961,"high":2.901961,"low":2.796117,"close":2.823529},{"date":"1986-06-17","open":2.823529,"high":2.9,"low":2.676471,"close":2.742574},{"date":"1986-06-18","open":2.742574,"high":2.742574,"low":2.524272,"close":2.598039},{"date":"1986-06-19","open":2.598039,"high":2.735294,"low":2.572816,"close":2.696078},{"date":"1986-06-20","open":2.696078,"high":2.794118,"low":2.52381,"close":2.682692},{"date":"1986-06-23","open":2.682692,"high":2.80198,"low":2.663462,"close":2.715686},{"date":"1986-06-24","open":2.715686,"high":2.782178,"low":2.625,"close":2.728155},{"date":"1986-06-25","open":2.67619,"high":2.67619,"low":2.546296,"close":2.650943},{"date":"1986-06-26","open":2.650943,"high":2.742857,"low":2.607477,"close":2.650943},{"date":"1986-06-27","open":2.626168,"high":2.663551,"low":2.601852,"close":2.601852},{"date":"1986-06-30","open":2.601852,"high":2.663551,"low":2.577982,"close":2.601852},{"date":"1986-07-01","open":2.601852,"high":2.62037,"low":2.4375,"close":2.481818},{"date":"1986-07-02","open":2.477477,"high":2.513514,"low":2.455357,"close":2.477477},{"date":"1986-07-03","open":2.477477,"high":2.536364,"low":2.455357,"close":2.518182},{"date":"1986-07-07","open":2.541284,"high":2.663462,"low":2.412844,"close":2.542857},{"date":"1986-07-08","open":2.60396,"high":2.693127,"low":2.435644,"close":2.46},{"date":"1986-07-09","open":2.46,"high":2.533198,"low":2.392157,"close":2.431373},{"date":"1986-07-10","open":2.431373,"high":2.506114,"low":2.333333,"close":2.376238},{"date":"1986-07-11","open":2.376238,"high":2.46,"low":2.333333,"close":2.376238},{"date":"1986-07-14","open":2.38,"high":2.483487,"low":2.23,"close":2.341457},{"date":"1986-07-15","open":2.347834,"high":2.504341,"low":2.306095,"close":2.406675},{"date":"1986-07-16","open":2.4,"high":2.538667,"low":2.253481,"close":2.43063},{"date":"1986-07-17","open":2.424193,"high":2.505679,"low":2.326733,"close":2.466413},{"date":"1986-07-18","open":2.466413,"high":2.553085,"low":2.352941,"close":2.372549},{"date":"1986-07-21","open":2.39604,"high":2.492452,"low":2.356436,"close":2.451924},{"date":"1986-07-22","open":2.451924,"high":2.464936,"low":2.33,"close":2.366996},{"date":"1986-07-23","open":2.366996,"high":2.478743,"low":2.306931,"close":2.446361},{"date":"1986-07-24","open":2.446361,"high":2.478743,"low":2.287129,"close":2.336074},{"date":"1986-07-25","open":2.336074,"high":2.470788,"low":2.31,"close":2.405061},{"date":"1986-07-28","open":2.424193,"high":2.503893,"low":2.352893,"close":2.472331},{"date":"1986-07-29","open":2.472331,"high":2.492813,"low":2.368704,"close":2.396074},{"date":"1986-07-30","open":2.396074,"high":2.436915,"low":2.17,"close":2.271408},{"date":"1986-07-31","open":2.271408,"high":2.301935,"low":2.090894,"close":2.19871},{"date":"1986-08-01","open":2.19871,"high":2.231355,"low":2.037137,"close":2.132174},{"date":"1986-08-04","open":2.13795,"high":2.191256,"low":1.951139,"close":2.045225},{"date":"1986-08-05","open":2.045225,"high":2.194278,"low":2.02867,"close":2.149573},{"date":"1986-08-06","open":2.15542,"high":2.288606,"low":2.113568,"close":2.203444},{"date":"1986-08-07","open":2.203444,"high":2.253681,"low":2.048,"close":2.059445},{"date":"1986-08-08","open":2.059445,"high":2.116356,"low":1.925262,"close":2.066857},{"date":"1986-08-11","open":2.066857,"high":2.066857,"low":1.967876,"close":2.037992},{"date":"1986-08-12","open":2.037992,"high":2.157311,"low":1.98329,"close":2.088784},{"date":"1986-08-13","open":2.08307,"high":2.282961,"low":2.011439,"close":2.204456},{"date":"1986-08-14","open":2.204456,"high":2.341457,"low":2.198626,"close":2.263046},{"date":"1986-08-15","open":2.263046,"high":2.314382,"low":2.257014,"close":2.301935},{"date":"1986-08-18","open":2.301935,"high":2.346084,"low":2.228018,"close":2.279018},{"date":"1986-08-19","open":2.279018,"high":2.306095,"low":2.207239,"close":2.263046},{"date":"1986-08-20","open":2.263046,"high":2.293626,"low":2.242566,"close":2.275184},{"date":"1986-08-21","open":2.275184,"high":2.299831,"low":2.175312,"close":2.24},{"date":"1986-08-22","open":2.246028,"high":2.270516,"low":2.204627,"close":2.210598},{"date":"1986-08-25","open":2.21658,"high":2.278319,"low":2.060482,"close":2.133333},{"date":"1986-08-26","open":2.133333,"high":2.160659,"low":2.023226,"close":2.096436},{"date":"1986-08-27","open":2.096436,"high":2.107833,"low":2.022121,"close":2.070072},{"date":"1986-08-28","open":2.070072,"high":2.107833,"low":2.012403,"close":2.049371},{"date":"1986-08-29","open":2.049371,"high":2.090773,"low":2.022121,"close":2.062972},{"date":"1986-09-02","open":2.062972,"high":2.160659,"low":2.022121,"close":2.133333},{"date":"1986-09-03","open":2.133333,"high":2.176,"low":2.066094,"close":2.086964},{"date":"1986-09-04","open":2.086964,"high":2.107833,"low":1.991121,"close":2.074007},{"date":"1986-09-05","open":2.074007,"high":2.142759,"low":2.042546,"close":2.098372},{"date":"1986-09-08","open":2.104111,"high":2.166708,"low":2.019947,"close":2.073394},{"date":"1986-09-09","open":2.073394,"high":2.073394,"low":1.998044,"close":2.035421},{"date":"1986-09-10","open":2.035421,"high":2.075088,"low":1.846963,"close":1.888},{"date":"1986-09-11","open":1.898551,"high":2.076614,"low":1.716204,"close":1.857338},{"date":"1986-09-12","open":1.857338,"high":1.979259,"low":1.756717,"close":1.973179},{"date":"1986-09-15","open":1.973179,"high":2.115664,"low":1.902697,"close":2.052008},{"date":"1986-09-16","open":2.052008,"high":2.122439,"low":1.949548,"close":1.99681},{"date":"1986-09-17","open":1.99681,"high":2.045601,"low":1.890995,"close":1.991557},{"date":"1986-09-18","open":1.973179,"high":1.973179,"low":1.874016,"close":1.885308},{"date":"1986-09-19","open":1.908441,"high":1.955114,"low":1.869032,"close":1.891687},{"date":"1986-09-22","open":1.891687,"high":1.955114,"low":1.824838,"close":1.955114},{"date":"1986-09-23","open":1.902917,"high":1.948496,"low":1.831217,"close":1.858777},{"date":"1986-09-24","open":1.858777,"high":1.881038,"low":1.827014,"close":1.848061},{"date":"1986-09-25","open":1.848061,"high":1.954706,"low":1.815481,"close":1.908441},{"date":"1986-09-26","open":1.908441,"high":1.9374,"low":1.761876,"close":1.81653},{"date":"1986-09-29","open":1.81653,"high":1.878381,"low":1.650619,"close":1.698919},{"date":"1986-09-30","open":1.678566,"high":1.724554,"low":1.603759,"close":1.691429},{"date":"1986-10-01","open":1.691429,"high":1.737143,"low":1.601826,"close":1.69675},{"date":"1986-10-02","open":1.69675,"high":1.721775,"low":1.605432,"close":1.64103},{"date":"1986-10-03","open":1.64103,"high":1.68694,"low":1.587489,"close":1.658176},{"date":"1986-10-06","open":1.658176,"high":1.69931,"low":1.617983,"close":1.648823},{"date":"1986-10-07","open":1.648823,"high":1.853414,"low":1.639556,"close":1.810282},{"date":"1986-10-08","open":1.810282,"high":1.9422,"low":1.78984,"close":1.909084},{"date":"1986-10-09","open":1.909084,"high":1.953496,"low":1.784787,"close":1.886897},{"date":"1986-10-10","open":1.886897,"high":1.908844,"low":1.832225,"close":1.881499},{"date":"1986-10-13","open":1.881499,"high":1.925632,"low":1.859493,"close":1.886897},{"date":"1986-10-14","open":1.876111,"high":1.898054,"low":1.806421,"close":1.870774},{"date":"1986-10-15","open":1.870774,"high":1.892655,"low":1.787773,"close":1.835135},{"date":"1986-10-16","open":1.835135,"high":1.979491,"low":1.794108,"close":1.936036},{"date":"1986-10-17","open":1.936036,"high":2.084568,"low":1.914643,"close":2.018174},{"date":"1986-10-20","open":2.035539,"high":2.104721,"low":2.013534,"close":2.041379},{"date":"1986-10-21","open":2.041379,"high":2.077205,"low":1.985825,"close":2.01931},{"date":"1986-10-22","open":2.01931,"high":2.047253,"low":1.957857,"close":1.980176},{"date":"1986-10-23","open":1.9634,"high":2.039333,"low":1.899026,"close":1.95703},{"date":"1986-10-24","open":1.95703,"high":2.045101,"low":1.893559,"close":1.957857},{"date":"1986-10-27","open":1.957857,"high":1.997241,"low":1.882348,"close":1.941939},{"date":"1986-10-28","open":1.941939,"high":1.985825,"low":1.90386,"close":1.946886},{"date":"1986-10-29","open":1.925373,"high":1.930793,"low":1.862139,"close":1.88318},{"date":"1986-10-30","open":1.88318,"high":1.920003,"low":1.841946,"close":1.898551},{"date":"1986-10-31","open":1.898551,"high":1.925373,"low":1.851245,"close":1.893251},{"date":"1986-11-03","open":1.893251,"high":1.898551,"low":1.735892,"close":1.787773},{"date":"1986-11-04","open":1.787773,"high":1.812741,"low":1.724302,"close":1.781333},{"date":"1986-11-05","open":1.781333,"high":1.866074,"low":1.771489,"close":1.839323},{"date":"1986-11-06","open":1.839323,"high":1.968954,"low":1.80768,"close":1.936224},{"date":"1986-11-07","open":1.936224,"high":2.185012,"low":1.867246,"close":2.142759},{"date":"1986-11-10","open":2.142759,"high":2.172767,"low":2.029862,"close":2.062029},{"date":"1986-11-11","open":2.056404,"high":2.077388,"low":2.012403,"close":2.0384},{"date":"1986-11-12","open":2.0384,"high":2.077388,"low":1.930169,"close":2.013409},{"date":"1986-11-13","open":2.013409,"high":2.10823,"low":1.96129,"close":2.048},{"date":"1986-11-14","open":2.048,"high":2.219152,"low":2.004389,"close":2.115708},{"date":"1986-11-17","open":2.121543,"high":2.172767,"low":2.100328,"close":2.166708},{"date":"1986-11-18","open":2.166708,"high":2.235379,"low":2.059445,"close":2.128453},{"date":"1986-11-19","open":2.128453,"high":2.134566,"low":1.968398,"close":2.076843},{"date":"1986-11-20","open":2.071019,"high":2.092592,"low":1.971895,"close":2.046586},{"date":"1986-11-21","open":2.046586,"high":2.046586,"low":1.930169,"close":1.986565},{"date":"1986-11-24","open":1.986565,"high":2.0384,"low":1.925064,"close":1.991121},{"date":"1986-11-25","open":1.991121,"high":2.027525,"low":1.930056,"close":1.970265},{"date":"1986-11-26","open":1.970265,"high":2.016766,"low":1.95016,"close":1.996394},{"date":"1986-11-28","open":1.996394,"high":2.022121,"low":1.955271,"close":1.975428},{"date":"1986-12-01","open":1.995586,"high":2.164547,"low":1.995586,"close":2.101902},{"date":"1986-12-02","open":2.096373,"high":2.227396,"low":2.059406,"close":2.188119},{"date":"1986-12-03","open":2.207921,"high":2.386204,"low":2.186275,"close":2.303922},{"date":"1986-12-04","open":2.303922,"high":2.326733,"low":2.223301,"close":2.245098},{"date":"1986-12-05","open":2.267327,"high":2.328183,"low":2.188119,"close":2.25},{"date":"1986-12-08","open":2.25,"high":2.299945,"low":2.148515,"close":2.207921},{"date":"1986-12-09","open":2.207921,"high":2.285726,"low":2.188119,"close":2.265408},{"date":"1986-12-10","open":2.265408,"high":2.316364,"low":2.245091,"close":2.304006},{"date":"1986-12-11","open":2.304006,"high":2.388166,"low":2.236588,"close":2.343226},{"date":"1986-12-12","open":2.349532,"high":2.4648,"low":2.328831,"close":2.430249},{"date":"1986-12-15","open":2.430249,"high":2.470852,"low":2.301935,"close":2.322581},{"date":"1986-12-16","open":2.310156,"high":2.351226,"low":2.261784,"close":2.281889},{"date":"1986-12-17","open":2.281889,"high":2.384516,"low":2.255865,"close":2.344966},{"date":"1986-12-18","open":2.344966,"high":2.389574,"low":2.297865,"close":2.349532},{"date":"1986-12-19","open":2.349532,"high":2.36227,"low":2.147059,"close":2.166667},{"date":"1986-12-22","open":2.21,"high":2.285726,"low":2.13,"close":2.19},{"date":"1986-12-23","open":2.19,"high":2.245091,"low":2.17,"close":2.187081},{"date":"1986-12-24","open":2.187081,"high":2.263046,"low":2.166924,"close":2.263046},{"date":"1986-12-26","open":2.263046,"high":2.470058,"low":2.216163,"close":2.351226},{"date":"1986-12-29","open":2.351226,"high":2.357544,"low":2.257014,"close":2.269087},{"date":"1986-12-30","open":2.269087,"high":2.347834,"low":2.248552,"close":2.314382},{"date":"1986-12-31","open":2.314382,"high":2.347834,"low":2.234004,"close":2.301935},{"date":"1987-01-02","open":2.295774,"high":2.316364,"low":2.245091,"close":2.310156},{"date":"1987-01-05","open":2.291779,"high":2.393636,"low":2.25,"close":2.336074},{"date":"1987-01-06","open":2.336074,"high":2.412569,"low":2.22549,"close":2.264706},{"date":"1987-01-07","open":2.287129,"high":2.362308,"low":2.247525,"close":2.326733},{"date":"1987-01-08","open":2.326733,"high":2.411396,"low":2.306931,"close":2.356126},{"date":"1987-01-09","open":2.356126,"high":2.505679,"low":2.306931,"close":2.415842},{"date":"1987-01-12","open":2.415842,"high":2.48,"low":2.39604,"close":2.46},{"date":"1987-01-13","open":2.46,"high":2.49906,"low":2.42,"close":2.492452},{"date":"1987-01-14","open":2.492452,"high":2.553183,"low":2.452779,"close":2.479364},{"date":"1987-01-15","open":2.499521,"high":2.60791,"low":2.48,"close":2.553183},{"date":"1987-01-16","open":2.532979,"high":2.532979,"low":2.44,"close":2.513093},{"date":"1987-01-19","open":2.513093,"high":2.539695,"low":2.372549,"close":2.411765},{"date":"1987-01-20","open":2.411765,"high":2.431373,"low":2.307692,"close":2.352941},{"date":"1987-01-21","open":2.352941,"high":2.39604,"low":2.262136,"close":2.39604},{"date":"1987-01-22","open":2.372549,"high":2.392157,"low":2.266667,"close":2.285714},{"date":"1987-01-23","open":2.304762,"high":2.411765,"low":2.18018,"close":2.32381},{"date":"1987-01-26","open":2.32381,"high":2.392157,"low":2.304762,"close":2.349515},{"date":"1987-01-27","open":2.326923,"high":2.384615,"low":2.283019,"close":2.342857},{"date":"1987-01-28","open":2.342857,"high":2.384615,"low":2.320755,"close":2.361905},{"date":"1987-01-29","open":2.361905,"high":2.407767,"low":2.264151,"close":2.330097},{"date":"1987-01-30","open":2.330097,"high":2.39604,"low":2.281553,"close":2.39604},{"date":"1987-02-02","open":2.39604,"high":2.39604,"low":2.198113,"close":2.285714},{"date":"1987-02-03","open":2.285714,"high":2.304762,"low":2.224299,"close":2.264151},{"date":"1987-02-04","open":2.264151,"high":2.326923,"low":2.216981,"close":2.264151},{"date":"1987-02-05","open":2.264151,"high":2.304762,"low":2.183486,"close":2.203704},{"date":"1987-02-06","open":2.203704,"high":2.222222,"low":2.183486,"close":2.203704},{"date":"1987-02-09","open":2.203704,"high":2.242991,"low":2.137615,"close":2.175926},{"date":"1987-02-10","open":2.175926,"high":2.266667,"low":2.157407,"close":2.216981},{"date":"1987-02-11","open":2.216981,"high":2.216981,"low":2.137615,"close":2.157407},{"date":"1987-02-12","open":2.175926,"high":2.285714,"low":2.175926,"close":2.203704},{"date":"1987-02-13","open":2.203704,"high":2.261682,"low":2.118182,"close":2.220183},{"date":"1987-02-17","open":2.220183,"high":2.220183,"low":2.162162,"close":2.18018},{"date":"1987-02-18","open":2.18018,"high":2.238532,"low":2.142857,"close":2.181818},{"date":"1987-02-19","open":2.181818,"high":2.220183,"low":2.125,"close":2.163636},{"date":"1987-02-20","open":2.144144,"high":2.162162,"low":2.026316,"close":2.061404},{"date":"1987-02-23","open":2.061404,"high":2.098214,"low":2.008696,"close":2.044248},{"date":"1987-02-24","open":2.044248,"high":2.106195,"low":2.008696,"close":2.04386},{"date":"1987-02-25","open":2.04386,"high":2.106195,"low":2.026087,"close":2.026087},{"date":"1987-02-26","open":2.026087,"high":2.079646,"low":1.956522,"close":2.026549},{"date":"1987-02-27","open":2.026549,"high":2.044248,"low":1.973913,"close":1.991228},{"date":"1987-03-02","open":1.973913,"high":2.008696,"low":1.905983,"close":1.939655},{"date":"1987-03-03","open":1.923077,"high":2.034188,"low":1.857143,"close":2},{"date":"1987-03-04","open":1.97479,"high":1.991525,"low":1.860656,"close":1.92562},{"date":"1987-03-05","open":1.92562,"high":1.983333,"low":1.893443,"close":1.966942},{"date":"1987-03-06","open":1.966942,"high":2,"low":1.92623,"close":1.92623},{"date":"1987-03-09","open":1.942149,"high":2,"low":1.92562,"close":1.958333},{"date":"1987-03-10","open":1.958333,"high":2.016667,"low":1.894309,"close":1.95122},{"date":"1987-03-11","open":1.95122,"high":2,"low":1.919355,"close":2},{"date":"1987-03-12","open":2,"high":2.05,"low":1.967213,"close":2},{"date":"1987-03-13","open":2,"high":2.05,"low":1.983607,"close":2.033333},{"date":"1987-03-16","open":2.033333,"high":2.12069,"low":2.016667,"close":2.067797},{"date":"1987-03-17","open":2.067797,"high":2.153846,"low":2.033613,"close":2.10084},{"date":"1987-03-18","open":2.10084,"high":2.153846,"low":2.067227,"close":2.101695},{"date":"1987-03-19","open":2.101695,"high":2.119658,"low":2.067227,"close":2.101695},{"date":"1987-03-20","open":2.084034,"high":2.084034,"low":1.98374,"close":2.033058},{"date":"1987-03-23","open":2.016393,"high":2.016393,"low":1.952,"close":1.967742},{"date":"1987-03-24","open":1.967742,"high":2,"low":1.920635,"close":1.936},{"date":"1987-03-25","open":1.936,"high":2,"low":1.864,"close":1.910569},{"date":"1987-03-26","open":1.895161,"high":1.919355,"low":1.864,"close":1.895161},{"date":"1987-03-27","open":1.895161,"high":1.942149,"low":1.848,"close":1.909091},{"date":"1987-03-30","open":1.941176,"high":2.008621,"low":1.890756,"close":1.923729},{"date":"1987-03-31","open":1.923729,"high":1.974359,"low":1.891667,"close":1.908333},{"date":"1987-04-01","open":1.92437,"high":1.974576,"low":1.890756,"close":1.940678},{"date":"1987-04-02","open":1.940678,"high":1.974576,"low":1.907563,"close":1.940678},{"date":"1987-04-03","open":1.940678,"high":1.957627,"low":1.861789,"close":1.877049},{"date":"1987-04-06","open":1.877049,"high":1.893443,"low":1.845528,"close":1.845528},{"date":"1987-04-07","open":1.845528,"high":1.908333,"low":1.814516,"close":1.908333},{"date":"1987-04-08","open":1.908333,"high":1.92437,"low":1.860656,"close":1.908333},{"date":"1987-04-09","open":1.908333,"high":1.92437,"low":1.827869,"close":1.87395},{"date":"1987-04-10","open":1.87395,"high":1.940171,"low":1.823529,"close":1.838983},{"date":"1987-04-13","open":1.838983,"high":1.887931,"low":1.65,"close":1.709402},{"date":"1987-04-14","open":1.724138,"high":1.818182,"low":1.62069,"close":1.649123},{"date":"1987-04-15","open":1.666667,"high":1.824561,"low":1.623932,"close":1.793103},{"date":"1987-04-16","open":1.777778,"high":1.854701,"low":1.6,"close":1.630252},{"date":"1987-04-20","open":1.630252,"high":1.675214,"low":1.458333,"close":1.504202},{"date":"1987-04-21","open":1.504202,"high":1.577586,"low":1.406504,"close":1.487805},{"date":"1987-04-22","open":1.487805,"high":1.677966,"low":1.487805,"close":1.661017},{"date":"1987-04-23","open":1.661017,"high":1.709402,"low":1.616667,"close":1.663866},{"date":"1987-04-24","open":1.663866,"high":1.73913,"low":1.630252,"close":1.721739},{"date":"1987-04-27","open":1.721739,"high":1.8,"low":1.610169,"close":1.655172},{"date":"1987-04-28","open":1.655172,"high":1.704348,"low":1.596639,"close":1.672414},{"date":"1987-04-29","open":1.672414,"high":1.704348,"low":1.641026,"close":1.672414},{"date":"1987-04-30","open":1.672414,"high":1.672414,"low":1.537815,"close":1.59322},{"date":"1987-05-01","open":1.59322,"high":1.634783,"low":1.521008,"close":1.577586},{"date":"1987-05-04","open":1.591304,"high":1.663717,"low":1.591304,"close":1.634783},{"date":"1987-05-05","open":1.62069,"high":1.637931,"low":1.554622,"close":1.59322},{"date":"1987-05-06","open":1.59322,"high":1.652174,"low":1.567797,"close":1.581197},{"date":"1987-05-07","open":1.581197,"high":1.62069,"low":1.550847,"close":1.606838},{"date":"1987-05-08","open":1.606838,"high":1.652174,"low":1.567797,"close":1.59322},{"date":"1987-05-11","open":1.59322,"high":1.65812,"low":1.528926,"close":1.641026},{"date":"1987-05-12","open":1.641026,"high":1.655172,"low":1.566667,"close":1.566667},{"date":"1987-05-13","open":1.566667,"high":1.610169,"low":1.566667,"close":1.583333},{"date":"1987-05-14","open":1.583333,"high":1.610169,"low":1.553719,"close":1.579832},{"date":"1987-05-15","open":1.59322,"high":1.666667,"low":1.59322,"close":1.634783},{"date":"1987-05-18","open":1.634783,"high":1.681416,"low":1.525862,"close":1.543103},{"date":"1987-05-19","open":1.543103,"high":1.60177,"low":1.512821,"close":1.552632},{"date":"1987-05-20","open":1.566372,"high":1.612613,"low":1.513274,"close":1.576577},{"date":"1987-05-21","open":1.5625,"high":1.580357,"low":1.466102,"close":1.521739},{"date":"1987-05-22","open":1.521739,"high":1.53913,"low":1.415254,"close":1.456897},{"date":"1987-05-26","open":1.444444,"high":1.461538,"low":1.403361,"close":1.420168},{"date":"1987-05-27","open":1.420168,"high":1.432203,"low":1.375,"close":1.391667},{"date":"1987-05-28","open":1.391667,"high":1.432203,"low":1.391667,"close":1.391667},{"date":"1987-05-29","open":1.391667,"high":1.491667,"low":1.368852,"close":1.434426},{"date":"1987-06-01","open":1.434426,"high":1.590164,"low":1.41129,"close":1.557377},{"date":"1987-06-02","open":1.57377,"high":1.65,"low":1.560976,"close":1.622951},{"date":"1987-06-03","open":1.609756,"high":1.707317,"low":1.539683,"close":1.666667},{"date":"1987-06-04","open":1.666667,"high":1.706349,"low":1.541985,"close":1.572519},{"date":"1987-06-05","open":1.572519,"high":1.622047,"low":1.530303,"close":1.609375},{"date":"1987-06-08","open":1.609375,"high":1.634921,"low":1.507692,"close":1.534884},{"date":"1987-06-09","open":1.534884,"high":1.590551,"low":1.507692,"close":1.538462},{"date":"1987-06-10","open":1.538462,"high":1.553846,"low":1.477612,"close":1.541985},{"date":"1987-06-11","open":1.541985,"high":1.541985,"low":1.503759,"close":1.518797},{"date":"1987-06-12","open":1.518797,"high":1.518797,"low":1.492537,"close":1.518797},{"date":"1987-06-15","open":1.518797,"high":1.518797,"low":1.437037,"close":1.466667},{"date":"1987-06-16","open":1.466667,"high":1.466667,"low":1.430657,"close":1.455882},{"date":"1987-06-17","open":1.455882,"high":1.466667,"low":1.430657,"close":1.455882},{"date":"1987-06-18","open":1.455882,"high":1.455882,"low":1.42029,"close":1.434783},{"date":"1987-06-19","open":1.434783,"high":1.445255,"low":1.375887,"close":1.390071},{"date":"1987-06-22","open":1.390071,"high":1.510638,"low":1.328767,"close":1.458333},{"date":"1987-06-23","open":1.458333,"high":1.48951,"low":1.434483,"close":1.479167},{"date":"1987-06-24","open":1.479167,"high":1.589928,"low":1.458333,"close":1.57554},{"date":"1987-06-25","open":1.564286,"high":1.607143,"low":1.542254,"close":1.570423},{"date":"1987-06-26","open":1.570423,"high":1.607143,"low":1.5,"close":1.553191},{"date":"1987-06-29","open":1.553191,"high":1.553191,"low":1.5,"close":1.528169},{"date":"1987-06-30","open":1.528169,"high":1.561151,"low":1.464789,"close":1.510638},{"date":"1987-07-01","open":1.510638,"high":1.532374,"low":1.460993,"close":1.471429},{"date":"1987-07-02","open":1.471429,"high":1.521429,"low":1.440559,"close":1.478873},{"date":"1987-07-06","open":1.478873,"high":1.521429,"low":1.454545,"close":1.489362},{"date":"1987-07-07","open":1.489362,"high":1.539007,"low":1.444444,"close":1.528169},{"date":"1987-07-08","open":1.528169,"high":1.564286,"low":1.514085,"close":1.539007},{"date":"1987-07-09","open":1.539007,"high":1.561151,"low":1.450704,"close":1.482014},{"date":"1987-07-10","open":1.482014,"high":1.554745,"low":1.442857,"close":1.496403},{"date":"1987-07-13","open":1.464789,"high":1.554745,"low":1.422535,"close":1.450704},{"date":"1987-07-14","open":1.440559,"high":1.454545,"low":1.350993,"close":1.395973},{"date":"1987-07-15","open":1.395973,"high":1.409396,"low":1.320513,"close":1.368421},{"date":"1987-07-16","open":1.368421,"high":1.42953,"low":1.350649,"close":1.350649},{"date":"1987-07-17","open":1.350649,"high":1.423841,"low":1.282051,"close":1.333333},{"date":"1987-07-20","open":1.333333,"high":1.341935,"low":1.291139,"close":1.329032},{"date":"1987-07-21","open":1.329032,"high":1.364238,"low":1.269231,"close":1.30719},{"date":"1987-07-22","open":1.30719,"high":1.328947,"low":1.277419,"close":1.277419},{"date":"1987-07-23","open":1.277419,"high":1.333333,"low":1.25641,"close":1.30719},{"date":"1987-07-24","open":1.30719,"high":1.355705,"low":1.294118,"close":1.333333},{"date":"1987-07-27","open":1.333333,"high":1.342282,"low":1.272727,"close":1.272727},{"date":"1987-07-28","open":1.272727,"high":1.311258,"low":1.272727,"close":1.281046},{"date":"1987-07-29","open":1.281046,"high":1.324503,"low":1.281046,"close":1.302632},{"date":"1987-07-30","open":1.302632,"high":1.315789,"low":1.277419,"close":1.30719},{"date":"1987-07-31","open":1.30719,"high":1.30719,"low":1.261146,"close":1.277419},{"date":"1987-08-03","open":1.277419,"high":1.298701,"low":1.235669,"close":1.251613},{"date":"1987-08-04","open":1.251613,"high":1.281046,"low":1.24359,"close":1.272727},{"date":"1987-08-05","open":1.272727,"high":1.311688,"low":1.22293,"close":1.277419},{"date":"1987-08-06","open":1.290323,"high":1.316129,"low":1.265823,"close":1.265823},{"date":"1987-08-07","open":1.265823,"high":1.278481,"low":1.195122,"close":1.222222},{"date":"1987-08-10","open":1.207317,"high":1.219512,"low":1.178571,"close":1.185629},{"date":"1987-08-11","open":1.157895,"high":1.169591,"low":1.11236,"close":1.131429},{"date":"1987-08-12","open":1.131429,"high":1.190751,"low":1.131429,"close":1.183908},{"date":"1987-08-13","open":1.183908,"high":1.209302,"low":1.147727,"close":1.183908},{"date":"1987-08-14","open":1.183908,"high":1.209302,"low":1.159091,"close":1.195402},{"date":"1987-08-17","open":1.195402,"high":1.209302,"low":1.170455,"close":1.188571},{"date":"1987-08-18","open":1.202312,"high":1.260606,"low":1.16763,"close":1.2},{"date":"1987-08-19","open":1.2,"high":1.22619,"low":1.186047,"close":1.192982},{"date":"1987-08-20","open":1.192982,"high":1.204678,"low":1.165714,"close":1.177143},{"date":"1987-08-21","open":1.177143,"high":1.177143,"low":1.128492,"close":1.152542},{"date":"1987-08-24","open":1.152542,"high":1.204678,"low":1.134831,"close":1.147727},{"date":"1987-08-25","open":1.147727,"high":1.172414,"low":1.134831,"close":1.147727},{"date":"1987-08-26","open":1.154286,"high":1.192982,"low":1.154286,"close":1.192982},{"date":"1987-08-27","open":1.192982,"high":1.221557,"low":1.174419,"close":1.195266},{"date":"1987-08-28","open":1.209581,"high":1.243902,"low":1.209581,"close":1.228916},{"date":"1987-08-31","open":1.228916,"high":1.251534,"low":1.188235,"close":1.195266},{"date":"1987-09-01","open":1.195266,"high":1.251534,"low":1.169591,"close":1.224242},{"date":"1987-09-02","open":1.224242,"high":1.259259,"low":1.197605,"close":1.216867},{"date":"1987-09-03","open":1.216867,"high":1.275,"low":1.190476,"close":1.219512},{"date":"1987-09-04","open":1.219512,"high":1.2625,"low":1.204819,"close":1.242236},{"date":"1987-09-08","open":1.25,"high":1.337748,"low":1.2375,"close":1.245283},{"date":"1987-09-09","open":1.245283,"high":1.30719,"low":1.2375,"close":1.245283},{"date":"1987-09-10","open":1.245283,"high":1.303226,"low":1.2375,"close":1.273885},{"date":"1987-09-11","open":1.273885,"high":1.286624,"low":1.242236,"close":1.254658},{"date":"1987-09-14","open":1.254658,"high":1.254658,"low":1.204819,"close":1.219512},{"date":"1987-09-15","open":1.226994,"high":1.278481,"low":1.226994,"close":1.257862},{"date":"1987-09-16","open":1.265823,"high":1.311688,"low":1.265823,"close":1.282051},{"date":"1987-09-17","open":1.282051,"high":1.320261,"low":1.253165,"close":1.290323},{"date":"1987-09-18","open":1.290323,"high":1.298701,"low":1.261146,"close":1.285714},{"date":"1987-09-21","open":1.285714,"high":1.37931,"low":1.285714,"close":1.356164},{"date":"1987-09-22","open":1.356164,"high":1.384615,"low":1.289474,"close":1.289474},{"date":"1987-09-23","open":1.289474,"high":1.311258,"low":1.25641,"close":1.269231},{"date":"1987-09-24","open":1.269231,"high":1.277419,"low":1.227848,"close":1.227848},{"date":"1987-09-25","open":1.227848,"high":1.264516,"low":1.227848,"close":1.248408},{"date":"1987-09-28","open":1.240506,"high":1.240506,"low":1.197531,"close":1.217391},{"date":"1987-09-29","open":1.217391,"high":1.240506,"low":1.175758,"close":1.220126},{"date":"1987-09-30","open":1.220126,"high":1.316129,"low":1.2125,"close":1.278481},{"date":"1987-10-01","open":1.278481,"high":1.291139,"low":1.242236,"close":1.25},{"date":"1987-10-02","open":1.25,"high":1.286624,"low":1.222222,"close":1.25},{"date":"1987-10-05","open":1.25,"high":1.311688,"low":1.242236,"close":1.25},{"date":"1987-10-06","open":1.265823,"high":1.383562,"low":1.265823,"close":1.333333},{"date":"1987-10-07","open":1.333333,"high":1.364865,"low":1.240506,"close":1.272727},{"date":"1987-10-08","open":1.272727,"high":1.356164,"low":1.22293,"close":1.288591},{"date":"1987-10-09","open":1.288591,"high":1.361111,"low":1.288591,"close":1.306122},{"date":"1987-10-12","open":1.306122,"high":1.356643,"low":1.217687,"close":1.270833},{"date":"1987-10-13","open":1.262069,"high":1.296552,"low":1.222973,"close":1.231293},{"date":"1987-10-14","open":1.239726,"high":1.302817,"low":1.239726,"close":1.27972},{"date":"1987-10-15","open":1.27972,"high":1.345588,"low":1.223776,"close":1.291971},{"date":"1987-10-16","open":1.291971,"high":1.46281,"low":1.15942,"close":1.347107},{"date":"1987-10-19","open":1.322314,"high":1.745448,"low":1.08871,"close":1.279279},{"date":"1987-10-20","open":1.261261,"high":1.460875,"low":0.991935,"close":1.123894},{"date":"1987-10-21","open":1.08547,"high":1.196581,"low":0.968992,"close":1.086614},{"date":"1987-10-22","open":1.121951,"high":1.217391,"low":1.01626,"close":1.10084},{"date":"1987-10-23","open":1.08547,"high":1.154545,"low":1,"close":1.080357},{"date":"1987-10-26","open":1.101852,"high":1.208895,"low":0.868056,"close":0.901442},{"date":"1987-10-27","open":0.901442,"high":0.980769,"low":0.822368,"close":0.971429},{"date":"1987-10-28","open":0.971429,"high":1.069307,"low":0.890136,"close":1},{"date":"1987-10-29","open":1,"high":1.194175,"low":0.87931,"close":1.04386},{"date":"1987-10-30","open":1.069565,"high":1.121739,"low":1.008197,"close":1.104348},{"date":"1987-11-02","open":1.104348,"high":1.151786,"low":1.016529,"close":1.025},{"date":"1987-11-03","open":1.025,"high":1.116071,"low":0.958333,"close":1.034188},{"date":"1987-11-04","open":1.034188,"high":1.123894,"low":0.983193,"close":1.094828},{"date":"1987-11-05","open":1.067227,"high":1.226891,"low":1.02459,"close":1.183333},{"date":"1987-11-06","open":1.183333,"high":1.269565,"low":1.154472,"close":1.20339},{"date":"1987-11-09","open":1.213675,"high":1.285714,"low":1.179487,"close":1.210526},{"date":"1987-11-10","open":1.210526,"high":1.243243,"low":1.12931,"close":1.184211},{"date":"1987-11-11","open":1.184211,"high":1.245614,"low":1.163793,"close":1.234783},{"date":"1987-11-12","open":1.241379,"high":1.310345,"low":1.170732,"close":1.254237},{"date":"1987-11-13","open":1.254237,"high":1.299145,"low":1.2,"close":1.233333},{"date":"1987-11-16","open":1.233333,"high":1.288136,"low":1.186992,"close":1.277311},{"date":"1987-11-17","open":1.277311,"high":1.333333,"low":1.226891,"close":1.275862},{"date":"1987-11-18","open":1.275862,"high":1.351351,"low":1.254237,"close":1.339286},{"date":"1987-11-19","open":1.339286,"high":1.388889,"low":1.269565,"close":1.388889},{"date":"1987-11-20","open":1.388889,"high":1.466667,"low":1.252174,"close":1.333333},{"date":"1987-11-23","open":1.333333,"high":1.381818,"low":1.282051,"close":1.339286},{"date":"1987-11-24","open":1.339286,"high":1.439252,"low":1.304348,"close":1.420561},{"date":"1987-11-25","open":1.420561,"high":1.461538,"low":1.383178,"close":1.396226},{"date":"1987-11-27","open":1.396226,"high":1.442308,"low":1.383178,"close":1.442308},{"date":"1987-11-30","open":1.423077,"high":1.561313,"low":1.278846,"close":1.42},{"date":"1987-12-01","open":1.42,"high":1.565223,"low":1.405941,"close":1.483182},{"date":"1987-12-02","open":1.491059,"high":1.569942,"low":1.470633,"close":1.527742},{"date":"1987-12-03","open":1.527742,"high":1.711814,"low":1.462865,"close":1.668571},{"date":"1987-12-04","open":1.622857,"high":1.704007,"low":1.431679,"close":1.431679},{"date":"1987-12-07","open":1.431679,"high":1.476072,"low":1.206564,"close":1.227547},{"date":"1987-12-08","open":1.227547,"high":1.339776,"low":1.19489,"close":1.255786},{"date":"1987-12-09","open":1.255786,"high":1.35345,"low":1.216337,"close":1.256166},{"date":"1987-12-10","open":1.256166,"high":1.333333,"low":1.176128,"close":1.220874},{"date":"1987-12-11","open":1.220874,"high":1.283483,"low":1.201281,"close":1.255786},{"date":"1987-12-14","open":1.249032,"high":1.290323,"low":1.174757,"close":1.205882},{"date":"1987-12-15","open":1.205882,"high":1.456936,"low":1.160377,"close":1.264706},{"date":"1987-12-16","open":1.264706,"high":1.344005,"low":1.209524,"close":1.247619},{"date":"1987-12-17","open":1.247619,"high":1.411765,"low":1.235849,"close":1.359223},{"date":"1987-12-18","open":1.346154,"high":1.365385,"low":1.301887,"close":1.339623},{"date":"1987-12-21","open":1.339623,"high":1.409524,"low":1.296296,"close":1.296296},{"date":"1987-12-22","open":1.296296,"high":1.339623,"low":1.238532,"close":1.266055},{"date":"1987-12-23","open":1.266055,"high":1.345794,"low":1.243243,"close":1.297297},{"date":"1987-12-24","open":1.297297,"high":1.297297,"low":1.238938,"close":1.25},{"date":"1987-12-28","open":1.296296,"high":1.320755,"low":1.194444,"close":1.205607},{"date":"1987-12-29","open":1.205607,"high":1.235849,"low":1.146789,"close":1.168224},{"date":"1987-12-30","open":1.186916,"high":1.339623,"low":1.165138,"close":1.302752},{"date":"1987-12-31","open":1.284404,"high":1.320755,"low":1.238532,"close":1.277778},{"date":"1988-01-04","open":1.296296,"high":1.37037,"low":1.217391,"close":1.280702},{"date":"1988-01-05","open":1.269565,"high":1.452174,"low":1.237288,"close":1.391304},{"date":"1988-01-06","open":1.391304,"high":1.452174,"low":1.294118,"close":1.386555},{"date":"1988-01-07","open":1.410256,"high":1.452174,"low":1.393162,"close":1.393162},{"date":"1988-01-08","open":1.393162,"high":1.637255,"low":1.367521,"close":1.590476},{"date":"1988-01-11","open":1.590476,"high":1.653465,"low":1.481481,"close":1.527778},{"date":"1988-01-12","open":1.527778,"high":1.586538,"low":1.444444,"close":1.462963},{"date":"1988-01-13","open":1.462963,"high":1.504762,"low":1.387387,"close":1.418182},{"date":"1988-01-14","open":1.418182,"high":1.537736,"low":1.418182,"close":1.454545},{"date":"1988-01-15","open":1.429825,"high":1.464912,"low":1.405172,"close":1.439655},{"date":"1988-01-18","open":1.439655,"high":1.491071,"low":1.405172,"close":1.442478},{"date":"1988-01-19","open":1.442478,"high":1.481818,"low":1.368421,"close":1.454545},{"date":"1988-01-20","open":1.454545,"high":1.538462,"low":1.4,"close":1.45283},{"date":"1988-01-21","open":1.45283,"high":1.52381,"low":1.412844,"close":1.481481},{"date":"1988-01-22","open":1.481481,"high":1.523364,"low":1.449541,"close":1.509259},{"date":"1988-01-25","open":1.481818,"high":1.5,"low":1.391304,"close":1.434783},{"date":"1988-01-26","open":1.434783,"high":1.5,"low":1.37931,"close":1.454545},{"date":"1988-01-27","open":1.441441,"high":1.468468,"low":1.391304,"close":1.415929},{"date":"1988-01-28","open":1.415929,"high":1.473214,"low":1.391304,"close":1.403509},{"date":"1988-01-29","open":1.403509,"high":1.441441,"low":1.356522,"close":1.385965},{"date":"1988-02-01","open":1.385965,"high":1.415929,"low":1.362069,"close":1.39823},{"date":"1988-02-02","open":1.39823,"high":1.518182,"low":1.385965,"close":1.491071},{"date":"1988-02-03","open":1.491071,"high":1.560748,"low":1.455357,"close":1.495413},{"date":"1988-02-04","open":1.495413,"high":1.560748,"low":1.481818,"close":1.546296},{"date":"1988-02-05","open":1.546296,"high":1.546296,"low":1.455357,"close":1.527778},{"date":"1988-02-08","open":1.527778,"high":1.575472,"low":1.527778,"close":1.560748},{"date":"1988-02-09","open":1.560748,"high":1.590476,"low":1.513761,"close":1.527778},{"date":"1988-02-10","open":1.527778,"high":1.616822,"low":1.5,"close":1.554545},{"date":"1988-02-11","open":1.554545,"high":1.811321,"low":1.554545,"close":1.777778},{"date":"1988-02-12","open":1.777778,"high":1.814815,"low":1.60177,"close":1.619469},{"date":"1988-02-16","open":1.619469,"high":1.651786,"low":1.573913,"close":1.573913},{"date":"1988-02-17","open":1.573913,"high":1.663636,"low":1.529915,"close":1.556522},{"date":"1988-02-18","open":1.556522,"high":1.648649,"low":1.521739,"close":1.552632},{"date":"1988-02-19","open":1.552632,"high":1.767857,"low":1.525862,"close":1.704348},{"date":"1988-02-22","open":1.704348,"high":1.773913,"low":1.65812,"close":1.758621},{"date":"1988-02-23","open":1.758621,"high":1.791304,"low":1.692308,"close":1.724138},{"date":"1988-02-24","open":1.724138,"high":1.773913,"low":1.709402,"close":1.73913},{"date":"1988-02-25","open":1.73913,"high":1.756522,"low":1.65,"close":1.726496},{"date":"1988-02-26","open":1.726496,"high":1.741379,"low":1.613445,"close":1.661017},{"date":"1988-02-29","open":1.663866,"high":1.697479,"low":1.622951,"close":1.639344},{"date":"1988-03-01","open":1.639344,"high":1.775,"low":1.612903,"close":1.735537},{"date":"1988-03-02","open":1.735537,"high":1.892562,"low":1.707317,"close":1.795082},{"date":"1988-03-03","open":1.795082,"high":1.877049,"low":1.722222,"close":1.768},{"date":"1988-03-04","open":1.768,"high":1.813008,"low":1.738095,"close":1.768},{"date":"1988-03-07","open":1.768,"high":1.798387,"low":1.740157,"close":1.769841},{"date":"1988-03-08","open":1.769841,"high":1.81746,"low":1.726562,"close":1.787402},{"date":"1988-03-09","open":1.787402,"high":1.850394,"low":1.757812,"close":1.820312},{"date":"1988-03-10","open":1.820312,"high":1.95082,"low":1.773438,"close":1.861789},{"date":"1988-03-11","open":1.861789,"high":1.925,"low":1.752,"close":1.813008},{"date":"1988-03-14","open":1.813008,"high":1.829268,"low":1.782258,"close":1.782258},{"date":"1988-03-15","open":1.782258,"high":1.813008,"low":1.752,"close":1.752},{"date":"1988-03-16","open":1.8,"high":1.983607,"low":1.785714,"close":1.936},{"date":"1988-03-17","open":1.952,"high":2.032258,"low":1.936508,"close":1.968254},{"date":"1988-03-18","open":1.968254,"high":2.01626,"low":1.92126,"close":1.983871},{"date":"1988-03-21","open":2.016393,"high":2.05,"low":1.967213,"close":1.983471},{"date":"1988-03-22","open":1.983471,"high":2,"low":1.935484,"close":1.967213},{"date":"1988-03-23","open":1.967213,"high":1.983607,"low":1.919355,"close":1.95122},{"date":"1988-03-24","open":1.95122,"high":2,"low":1.878049,"close":1.92562},{"date":"1988-03-25","open":1.92562,"high":2.016949,"low":1.92562,"close":1.974576},{"date":"1988-03-28","open":1.957627,"high":2.026316,"low":1.875,"close":1.92437},{"date":"1988-03-29","open":1.92437,"high":2.067227,"low":1.891667,"close":2.05042},{"date":"1988-03-30","open":2.05042,"high":2.084746,"low":1.983333,"close":2.016949},{"date":"1988-03-31","open":2.016949,"high":2.069565,"low":1.92437,"close":1.991453},{"date":"1988-04-04","open":1.974359,"high":2.008696,"low":1.889831,"close":1.93913},{"date":"1988-04-05","open":1.93913,"high":1.973913,"low":1.888889,"close":1.905172},{"date":"1988-04-06","open":1.922414,"high":1.991228,"low":1.858333,"close":1.875},{"date":"1988-04-07","open":1.875,"high":1.92437,"low":1.798387,"close":1.891667},{"date":"1988-04-08","open":1.891667,"high":2.016949,"low":1.845528,"close":1.95082},{"date":"1988-04-11","open":1.95082,"high":1.966942,"low":1.894309,"close":1.934959},{"date":"1988-04-12","open":1.934959,"high":1.983607,"low":1.895161,"close":1.951613},{"date":"1988-04-13","open":1.951613,"high":2,"low":1.864,"close":1.936},{"date":"1988-04-14","open":2,"high":2.160714,"low":1.842975,"close":1.923077},{"date":"1988-04-15","open":1.923077,"high":2.026316,"low":1.872881,"close":1.957627},{"date":"1988-04-18","open":1.974359,"high":2.008696,"low":1.923077,"close":1.973913},{"date":"1988-04-19","open":1.973913,"high":1.991304,"low":1.905983,"close":1.939655},{"date":"1988-04-20","open":1.939655,"high":2.00885,"low":1.922414,"close":1.95614},{"date":"1988-04-21","open":1.93913,"high":1.956522,"low":1.733333,"close":1.836207},{"date":"1988-04-22","open":1.836207,"high":1.905172,"low":1.760331,"close":1.808333},{"date":"1988-04-25","open":1.825,"high":1.90678,"low":1.825,"close":1.87395},{"date":"1988-04-26","open":1.87395,"high":1.939655,"low":1.826446,"close":1.905983},{"date":"1988-04-27","open":1.905983,"high":1.922414,"low":1.872881,"close":1.905983},{"date":"1988-04-28","open":1.905983,"high":1.95614,"low":1.888889,"close":1.921739},{"date":"1988-04-29","open":1.921739,"high":1.973451,"low":1.87069,"close":1.887931},{"date":"1988-05-02","open":1.887931,"high":1.904348,"low":1.823529,"close":1.854701},{"date":"1988-05-03","open":1.854701,"high":1.905172,"low":1.838983,"close":1.87069},{"date":"1988-05-04","open":1.87069,"high":1.921053,"low":1.837607,"close":1.885965},{"date":"1988-05-05","open":1.885965,"high":1.9375,"low":1.808696,"close":1.875},{"date":"1988-05-06","open":1.875,"high":1.901786,"low":1.808696,"close":1.875},{"date":"1988-05-09","open":1.875,"high":1.944444,"low":1.791304,"close":1.873874},{"date":"1988-05-10","open":1.873874,"high":1.954545,"low":1.807018,"close":1.875},{"date":"1988-05-11","open":1.891892,"high":1.944444,"low":1.873874,"close":1.926606},{"date":"1988-05-12","open":1.926606,"high":1.972222,"low":1.857143,"close":1.936364},{"date":"1988-05-13","open":1.936364,"high":2.009091,"low":1.901786,"close":1.954955},{"date":"1988-05-16","open":1.954955,"high":2.009091,"low":1.920354,"close":1.955357},{"date":"1988-05-17","open":1.955357,"high":2.009091,"low":1.87069,"close":1.972973},{"date":"1988-05-18","open":1.972973,"high":2.027778,"low":1.936937,"close":1.990909},{"date":"1988-05-19","open":1.972727,"high":2.009259,"low":1.919643,"close":1.919643},{"date":"1988-05-20","open":1.919643,"high":1.954955,"low":1.820513,"close":1.886957},{"date":"1988-05-23","open":1.886957,"high":1.954955,"low":1.836207,"close":1.901786},{"date":"1988-05-24","open":1.901786,"high":1.990826,"low":1.901786,"close":1.9375},{"date":"1988-05-25","open":1.9375,"high":1.9375,"low":1.868421,"close":1.902655},{"date":"1988-05-26","open":1.902655,"high":1.955752,"low":1.869565,"close":1.921053},{"date":"1988-05-27","open":1.921053,"high":1.955357,"low":1.87069,"close":1.903509},{"date":"1988-05-31","open":1.903509,"high":1.921053,"low":1.823529,"close":1.855932},{"date":"1988-06-01","open":1.855932,"high":1.889831,"low":1.764228,"close":1.811475},{"date":"1988-06-02","open":1.811475,"high":1.87395,"low":1.762295,"close":1.791667},{"date":"1988-06-03","open":1.791667,"high":1.857143,"low":1.77686,"close":1.791667},{"date":"1988-06-06","open":1.791667,"high":1.857143,"low":1.791667,"close":1.825},{"date":"1988-06-07","open":1.825,"high":1.855932,"low":1.808333,"close":1.838983},{"date":"1988-06-08","open":1.838983,"high":1.90678,"low":1.764228,"close":1.827869},{"date":"1988-06-09","open":1.827869,"high":1.92562,"low":1.813008,"close":1.893443},{"date":"1988-06-10","open":1.893443,"high":2,"low":1.861789,"close":1.983607},{"date":"1988-06-13","open":1.983607,"high":2.033333,"low":1.909836,"close":1.95082},{"date":"1988-06-14","open":1.95082,"high":2,"low":1.865079,"close":1.88},{"date":"1988-06-15","open":1.895161,"high":1.983607,"low":1.862903,"close":1.951613},{"date":"1988-06-16","open":1.983607,"high":2.05042,"low":1.95082,"close":1.983333},{"date":"1988-06-17","open":1.983333,"high":2.016807,"low":1.830645,"close":1.878049},{"date":"1988-06-20","open":1.861789,"high":1.877049,"low":1.814516,"close":1.829268},{"date":"1988-06-21","open":1.829268,"high":1.909091,"low":1.798387,"close":1.860656},{"date":"1988-06-22","open":1.845528,"high":1.878049,"low":1.785714,"close":1.846774},{"date":"1988-06-23","open":1.846774,"high":1.98374,"low":1.801587,"close":1.96748},{"date":"1988-06-24","open":1.96748,"high":2,"low":1.935484,"close":1.935484},{"date":"1988-06-27","open":1.95122,"high":2.05042,"low":1.910569,"close":2},{"date":"1988-06-28","open":2,"high":2,"low":1.879032,"close":1.910569},{"date":"1988-06-29","open":1.910569,"high":1.983607,"low":1.865079,"close":1.951613},{"date":"1988-06-30","open":1.951613,"high":1.967742,"low":1.875,"close":1.875},{"date":"1988-07-01","open":1.875,"high":1.952,"low":1.860465,"close":1.904762},{"date":"1988-07-05","open":1.904762,"high":1.936508,"low":1.818182,"close":1.833333},{"date":"1988-07-06","open":1.833333,"high":1.938462,"low":1.792593,"close":1.878788},{"date":"1988-07-07","open":1.878788,"high":2.022727,"low":1.810219,"close":1.933824},{"date":"1988-07-08","open":1.933824,"high":2.007519,"low":1.839416,"close":1.880597},{"date":"1988-07-11","open":1.880597,"high":1.909774,"low":1.851852,"close":1.865672},{"date":"1988-07-12","open":1.865672,"high":1.894737,"low":1.820896,"close":1.834586},{"date":"1988-07-13","open":1.834586,"high":1.938931,"low":1.820896,"close":1.880597},{"date":"1988-07-14","open":1.880597,"high":1.93985,"low":1.839416,"close":1.868613},{"date":"1988-07-15","open":1.868613,"high":1.911765,"low":1.815603,"close":1.815603},{"date":"1988-07-18","open":1.841727,"high":1.911111,"low":1.798561,"close":1.827338},{"date":"1988-07-19","open":1.827338,"high":1.953846,"low":1.798561,"close":1.865672},{"date":"1988-07-20","open":1.865672,"high":1.895522,"low":1.824818,"close":1.838235},{"date":"1988-07-21","open":1.851852,"high":1.909774,"low":1.837037,"close":1.865672},{"date":"1988-07-22","open":1.865672,"high":1.953846,"low":1.850746,"close":1.908397},{"date":"1988-07-25","open":1.908397,"high":1.984375,"low":1.908397,"close":1.908397},{"date":"1988-07-26","open":1.908397,"high":1.953846,"low":1.865672,"close":1.879699},{"date":"1988-07-27","open":1.879699,"high":1.909091,"low":1.740741,"close":1.818182},{"date":"1988-07-28","open":1.818182,"high":1.846154,"low":1.736842,"close":1.789474},{"date":"1988-07-29","open":1.789474,"high":1.877863,"low":1.737226,"close":1.766423},{"date":"1988-08-01","open":1.781022,"high":1.808824,"low":1.768116,"close":1.794118},{"date":"1988-08-02","open":1.794118,"high":1.863636,"low":1.751825,"close":1.820896},{"date":"1988-08-03","open":1.80597,"high":1.847328,"low":1.791045,"close":1.804511},{"date":"1988-08-04","open":1.804511,"high":1.847328,"low":1.791045,"close":1.833333},{"date":"1988-08-05","open":1.833333,"high":1.833333,"low":1.723881,"close":1.738806},{"date":"1988-08-08","open":1.738806,"high":1.791045,"low":1.725926,"close":1.791045},{"date":"1988-08-09","open":1.791045,"high":1.846154,"low":1.753731,"close":1.780303},{"date":"1988-08-10","open":1.780303,"high":1.844961,"low":1.719697,"close":1.75969},{"date":"1988-08-11","open":1.75969,"high":1.775194,"low":1.70229,"close":1.746154},{"date":"1988-08-12","open":1.746154,"high":1.75969,"low":1.717557,"close":1.730769},{"date":"1988-08-15","open":1.730769,"high":1.757812,"low":1.684615,"close":1.713178},{"date":"1988-08-16","open":1.713178,"high":1.787402,"low":1.671756,"close":1.757812},{"date":"1988-08-17","open":1.757812,"high":1.789062,"low":1.717557,"close":1.732824},{"date":"1988-08-18","open":1.732824,"high":1.793893,"low":1.719697,"close":1.778626},{"date":"1988-08-19","open":1.793893,"high":1.875969,"low":1.780303,"close":1.844961},{"date":"1988-08-22","open":1.844961,"high":1.904762,"low":1.746154,"close":1.801587},{"date":"1988-08-23","open":1.801587,"high":1.894309,"low":1.801587,"close":1.846774},{"date":"1988-08-24","open":1.846774,"high":1.878049,"low":1.773438,"close":1.80315},{"date":"1988-08-25","open":1.80315,"high":1.848,"low":1.787402,"close":1.833333},{"date":"1988-08-26","open":1.833333,"high":1.849206,"low":1.773438,"close":1.834646},{"date":"1988-08-29","open":1.834646,"high":1.968504,"low":1.806202,"close":1.90625},{"date":"1988-08-30","open":1.90625,"high":1.96875,"low":1.891473,"close":1.96875},{"date":"1988-08-31","open":1.96875,"high":2.064,"low":1.891473,"close":1.984},{"date":"1988-09-01","open":1.968,"high":2.05,"low":1.849206,"close":1.935484},{"date":"1988-09-02","open":1.904762,"high":1.952381,"low":1.860465,"close":1.905512},{"date":"1988-09-06","open":1.890625,"high":1.90625,"low":1.846154,"close":1.846154},{"date":"1988-09-07","open":1.846154,"high":1.891473,"low":1.780303,"close":1.80303},{"date":"1988-09-08","open":1.80303,"high":1.862595,"low":1.75188,"close":1.862595},{"date":"1988-09-09","open":1.862595,"high":1.922481,"low":1.819549,"close":1.863636},{"date":"1988-09-12","open":1.863636,"high":1.938462,"low":1.849624,"close":1.864662},{"date":"1988-09-13","open":1.922481,"high":1.968504,"low":1.906977,"close":1.922481},{"date":"1988-09-14","open":1.922481,"high":1.937984,"low":1.848485,"close":1.863636},{"date":"1988-09-15","open":1.863636,"high":1.89313,"low":1.834586,"close":1.862595},{"date":"1988-09-16","open":1.862595,"high":1.862595,"low":1.777778,"close":1.791045},{"date":"1988-09-19","open":1.804511,"high":1.848485,"low":1.804511,"close":1.848485},{"date":"1988-09-20","open":1.848485,"high":1.877863,"low":1.819549,"close":1.849624},{"date":"1988-09-21","open":1.849624,"high":1.893939,"low":1.80597,"close":1.879699},{"date":"1988-09-22","open":1.879699,"high":1.893939,"low":1.850746,"close":1.879699},{"date":"1988-09-23","open":1.879699,"high":1.924242,"low":1.837037,"close":1.865672},{"date":"1988-09-26","open":1.865672,"high":1.909091,"low":1.850746,"close":1.909091},{"date":"1988-09-27","open":1.909091,"high":1.924242,"low":1.864662,"close":1.878788},{"date":"1988-09-28","open":1.878788,"high":1.909091,"low":1.878788,"close":1.893939},{"date":"1988-09-29","open":1.893939,"high":1.923664,"low":1.837037,"close":1.865672},{"date":"1988-09-30","open":1.865672,"high":1.880597,"low":1.822222,"close":1.850746},{"date":"1988-10-03","open":1.835821,"high":1.849624,"low":1.792593,"close":1.822222},{"date":"1988-10-04","open":1.822222,"high":1.835821,"low":1.779412,"close":1.792593},{"date":"1988-10-05","open":1.792593,"high":1.822222,"low":1.766423,"close":1.808824},{"date":"1988-10-06","open":1.808824,"high":1.837037,"low":1.779412,"close":1.807407},{"date":"1988-10-07","open":1.808824,"high":1.867647,"low":1.769784,"close":1.84058},{"date":"1988-10-10","open":1.84058,"high":1.854015,"low":1.784173,"close":1.81295},{"date":"1988-10-11","open":1.839416,"high":1.852941,"low":1.810219,"close":1.839416},{"date":"1988-10-12","open":1.852941,"high":1.880597,"low":1.823529,"close":1.851852},{"date":"1988-10-13","open":1.851852,"high":1.895522,"low":1.823529,"close":1.838235},{"date":"1988-10-14","open":1.838235,"high":1.866667,"low":1.797101,"close":1.838235},{"date":"1988-10-17","open":1.838235,"high":1.866667,"low":1.824818,"close":1.838235},{"date":"1988-10-18","open":1.838235,"high":1.880597,"low":1.794118,"close":1.794118},{"date":"1988-10-19","open":1.794118,"high":1.849624,"low":1.737226,"close":1.776119},{"date":"1988-10-20","open":1.776119,"high":1.880597,"low":1.71223,"close":1.798561},{"date":"1988-10-21","open":1.798561,"high":1.867647,"low":1.798561,"close":1.798561},{"date":"1988-10-24","open":1.798561,"high":1.897059,"low":1.798561,"close":1.867647},{"date":"1988-10-25","open":1.867647,"high":1.910448,"low":1.824818,"close":1.851852},{"date":"1988-10-26","open":1.865672,"high":1.923664,"low":1.820896,"close":1.848485},{"date":"1988-10-27","open":1.862595,"high":1.906977,"low":1.748092,"close":1.792308},{"date":"1988-10-28","open":1.792308,"high":1.846154,"low":1.765152,"close":1.793893},{"date":"1988-10-31","open":1.793893,"high":1.830769,"low":1.719697,"close":1.732824},{"date":"1988-11-01","open":1.763359,"high":1.844961,"low":1.763359,"close":1.816794},{"date":"1988-11-02","open":1.816794,"high":1.952756,"low":1.816794,"close":1.906977},{"date":"1988-11-03","open":1.906977,"high":1.96875,"low":1.863636,"close":1.953125},{"date":"1988-11-04","open":1.953125,"high":1.984252,"low":1.906977,"close":1.937984},{"date":"1988-11-07","open":1.953125,"high":1.984252,"low":1.9375,"close":1.9375},{"date":"1988-11-08","open":1.9375,"high":1.96875,"low":1.89313,"close":1.937984},{"date":"1988-11-09","open":1.937984,"high":2,"low":1.922481,"close":1.9375},{"date":"1988-11-10","open":1.9375,"high":1.968504,"low":1.907692,"close":1.9375},{"date":"1988-11-11","open":1.952756,"high":2.016129,"low":1.937008,"close":2.016129},{"date":"1988-11-14","open":2.016129,"high":2.016129,"low":1.92126,"close":1.984},{"date":"1988-11-15","open":1.984,"high":2.016129,"low":1.952381,"close":2},{"date":"1988-11-16","open":2,"high":2.04918,"low":1.936,"close":1.98374},{"date":"1988-11-17","open":1.98374,"high":2.01626,"low":1.936,"close":2},{"date":"1988-11-18","open":2,"high":2.016129,"low":1.952381,"close":1.984127},{"date":"1988-11-21","open":2.016129,"high":2.03252,"low":1.983871,"close":2},{"date":"1988-11-22","open":2,"high":2.032258,"low":1.968254,"close":2.016129},{"date":"1988-11-23","open":2.016129,"high":2.032258,"low":1.984127,"close":2},{"date":"1988-11-25","open":2,"high":2.016129,"low":1.984,"close":2.016129},{"date":"1988-11-28","open":2.016129,"high":2.016129,"low":1.968254,"close":2},{"date":"1988-11-29","open":2,"high":2.032258,"low":1.952756,"close":1.984127},{"date":"1988-11-30","open":1.984127,"high":2.064,"low":1.968504,"close":2.015873},{"date":"1988-12-01","open":2.015873,"high":2.153226,"low":2.015873,"close":2.104},{"date":"1988-12-02","open":2.104,"high":2.154472,"low":2.104,"close":2.120968},{"date":"1988-12-05","open":2.120968,"high":2.185484,"low":2.054688,"close":2.085938},{"date":"1988-12-06","open":2.085938,"high":2.134921,"low":2,"close":2.023077},{"date":"1988-12-07","open":2.023077,"high":2.069767,"low":1.984733,"close":2},{"date":"1988-12-08","open":2,"high":2.070312,"low":1.953846,"close":1.968992},{"date":"1988-12-09","open":1.968992,"high":2.070312,"low":1.938931,"close":2.023077},{"date":"1988-12-12","open":2.023077,"high":2.038462,"low":1.969697,"close":1.984733},{"date":"1988-12-13","open":1.984733,"high":2.054688,"low":1.954545,"close":1.969697},{"date":"1988-12-14","open":1.984733,"high":2.015504,"low":1.954198,"close":2},{"date":"1988-12-15","open":2,"high":2.03125,"low":1.953846,"close":1.968992},{"date":"1988-12-16","open":1.968992,"high":2.015625,"low":1.953846,"close":1.984496},{"date":"1988-12-19","open":1.984496,"high":2.070866,"low":1.953846,"close":1.984615},{"date":"1988-12-20","open":1.984615,"high":2.085938,"low":1.969466,"close":2.015625},{"date":"1988-12-21","open":2.015625,"high":2.085938,"low":2,"close":2.070312},{"date":"1988-12-22","open":2.070312,"high":2.101562,"low":2.054264,"close":2.085271},{"date":"1988-12-23","open":2.069767,"high":2.069767,"low":2.022901,"close":2.053846},{"date":"1988-12-27","open":2.053846,"high":2.085938,"low":2.023077,"close":2.085938},{"date":"1988-12-28","open":2.085938,"high":2.085938,"low":2.023077,"close":2.069767},{"date":"1988-12-29","open":2.069767,"high":2.085271,"low":2.007576,"close":2.022727},{"date":"1988-12-30","open":2.022727,"high":2.069231,"low":2.007576,"close":2.022901},{"date":"1989-01-03","open":2.054264,"high":2.136,"low":2.03876,"close":2.086614},{"date":"1989-01-04","open":2.086614,"high":2.214286,"low":2.054264,"close":2.162791},{"date":"1989-01-05","open":2.162791,"high":2.263566,"low":2.115385,"close":2.193798},{"date":"1989-01-06","open":2.193798,"high":2.232558,"low":2.145038,"close":2.232558},{"date":"1989-01-09","open":2.232558,"high":2.299213,"low":2.192308,"close":2.265625},{"date":"1989-01-10","open":2.265625,"high":2.28125,"low":2.232558,"close":2.232558},{"date":"1989-01-11","open":2.232558,"high":2.28125,"low":2.142857,"close":2.181818},{"date":"1989-01-12","open":2.181818,"high":2.212121,"low":2.142857,"close":2.181818},{"date":"1989-01-13","open":2.181818,"high":2.212121,"low":2.165414,"close":2.165414},{"date":"1989-01-16","open":2.165414,"high":2.212121,"low":2.142857,"close":2.181818},{"date":"1989-01-17","open":2.181818,"high":2.198473,"low":2.113636,"close":2.128788},{"date":"1989-01-18","open":2.128788,"high":2.176923,"low":2.113636,"close":2.143939},{"date":"1989-01-19","open":2.143939,"high":2.175573,"low":2.112782,"close":2.142857},{"date":"1989-01-20","open":2.142857,"high":2.181818,"low":2.11194,"close":2.12782},{"date":"1989-01-23","open":2.12782,"high":2.198473,"low":2.11194,"close":2.160305},{"date":"1989-01-24","open":2.160305,"high":2.232558,"low":2.11194,"close":2.11194},{"date":"1989-01-25","open":2.11194,"high":2.149254,"low":2.096296,"close":2.111111},{"date":"1989-01-26","open":2.111111,"high":2.126866,"low":2.080882,"close":2.096296},{"date":"1989-01-27","open":2.080882,"high":2.147059,"low":2.035971,"close":2.147059},{"date":"1989-01-30","open":2.147059,"high":2.161765,"low":2.101449,"close":2.131387},{"date":"1989-01-31","open":2.131387,"high":2.145985,"low":2.056738,"close":2.070922},{"date":"1989-02-01","open":2.070922,"high":2.129496,"low":2.041958,"close":2.085106},{"date":"1989-02-02","open":2.085106,"high":2.264286,"low":2.055944,"close":2.235714},{"date":"1989-02-03","open":2.235714,"high":2.309353,"low":2.2,"close":2.264286},{"date":"1989-02-06","open":2.264286,"high":2.280576,"low":2.219858,"close":2.25},{"date":"1989-02-07","open":2.25,"high":2.25,"low":2.167832,"close":2.167832},{"date":"1989-02-08","open":2.167832,"high":2.219858,"low":2.054795,"close":2.097222},{"date":"1989-02-09","open":2.097222,"high":2.141844,"low":2.069444,"close":2.112676},{"date":"1989-02-10","open":2.12766,"high":2.201439,"low":2.099291,"close":2.18705},{"date":"1989-02-13","open":2.172662,"high":2.20438,"low":2.128571,"close":2.142857},{"date":"1989-02-14","open":2.142857,"high":2.171429,"low":2.112676,"close":2.142857},{"date":"1989-02-15","open":2.157143,"high":2.215827,"low":2.111888,"close":2.13986},{"date":"1989-02-16","open":2.13986,"high":2.183099,"low":2.13986,"close":2.169014},{"date":"1989-02-17","open":2.183099,"high":2.246479,"low":2.167832,"close":2.188811},{"date":"1989-02-21","open":2.188811,"high":2.264286,"low":2.173611,"close":2.264286},{"date":"1989-02-22","open":2.264286,"high":2.330882,"low":2.235714,"close":2.313869},{"date":"1989-02-23","open":2.29927,"high":2.333333,"low":2.262774,"close":2.301471},{"date":"1989-02-24","open":2.301471,"high":2.401515,"low":2.284672,"close":2.368421},{"date":"1989-02-27","open":2.368421,"high":2.401515,"low":2.335821,"close":2.383459},{"date":"1989-02-28","open":2.383459,"high":2.431818,"low":2.335821,"close":2.398496},{"date":"1989-03-01","open":2.398496,"high":2.450382,"low":2.365672,"close":2.419847},{"date":"1989-03-02","open":2.401515,"high":2.431818,"low":2.365672,"close":2.365672},{"date":"1989-03-03","open":2.365672,"high":2.44697,"low":2.365672,"close":2.413534},{"date":"1989-03-06","open":2.413534,"high":2.458647,"low":2.362963,"close":2.395522},{"date":"1989-03-07","open":2.395522,"high":2.410448,"low":2.311594,"close":2.362963},{"date":"1989-03-08","open":2.362963,"high":2.392593,"low":2.294964,"close":2.357664},{"date":"1989-03-09","open":2.343066,"high":2.360294,"low":2.280576,"close":2.313869},{"date":"1989-03-10","open":2.313869,"high":2.362963,"low":2.282609,"close":2.29927},{"date":"1989-03-13","open":2.29927,"high":2.330882,"low":2.198582,"close":2.25},{"date":"1989-03-14","open":2.25,"high":2.266187,"low":2.198582,"close":2.214286},{"date":"1989-03-15","open":2.214286,"high":2.266187,"low":2.198582,"close":2.230216},{"date":"1989-03-16","open":2.230216,"high":2.266187,"low":2.198582,"close":2.219858},{"date":"1989-03-17","open":2.235714,"high":2.368421,"low":2.2,"close":2.262774},{"date":"1989-03-20","open":2.296296,"high":2.386364,"low":2.281481,"close":2.318519},{"date":"1989-03-21","open":2.318519,"high":2.368421,"low":2.296296,"close":2.353383},{"date":"1989-03-22","open":2.353383,"high":2.428571,"low":2.335821,"close":2.350746},{"date":"1989-03-23","open":2.350746,"high":2.398496,"low":2.335821,"close":2.383459},{"date":"1989-03-27","open":2.383459,"high":2.443609,"low":2.29927,"close":2.372263},{"date":"1989-03-28","open":2.372263,"high":2.562963,"low":2.34058,"close":2.514706},{"date":"1989-03-29","open":2.514706,"high":2.562963,"low":2.416058,"close":2.485294},{"date":"1989-03-30","open":2.463235,"high":2.5,"low":2.386861,"close":2.433824},{"date":"1989-03-31","open":2.433824,"high":2.485075,"low":2.386861,"close":2.422222},{"date":"1989-04-03","open":2.422222,"high":2.470149,"low":2.386861,"close":2.433824},{"date":"1989-04-04","open":2.433824,"high":2.433824,"low":2.352518,"close":2.384058},{"date":"1989-04-05","open":2.384058,"high":2.470149,"low":2.352518,"close":2.381295},{"date":"1989-04-06","open":2.381295,"high":2.445255,"low":2.352518,"close":2.413043},{"date":"1989-04-07","open":2.413043,"high":2.463235,"low":2.347518,"close":2.392857},{"date":"1989-04-10","open":2.392857,"high":2.392857,"low":2.34507,"close":2.359155},{"date":"1989-04-11","open":2.359155,"high":2.397163,"low":2.328671,"close":2.359155},{"date":"1989-04-12","open":2.359155,"high":2.510638,"low":2.342657,"close":2.464789},{"date":"1989-04-13","open":2.464789,"high":2.602837,"low":2.447552,"close":2.510638},{"date":"1989-04-14","open":2.492958,"high":2.612676,"low":2.458333,"close":2.548611},{"date":"1989-04-17","open":2.576389,"high":2.65035,"low":2.541096,"close":2.541096},{"date":"1989-04-18","open":2.52381,"high":2.564626,"low":2.473333,"close":2.486667},{"date":"1989-04-19","open":2.486667,"high":2.533784,"low":2.443709,"close":2.46},{"date":"1989-04-20","open":2.46,"high":2.506757,"low":2.4,"close":2.466216},{"date":"1989-04-21","open":2.466216,"high":2.533784,"low":2.401316,"close":2.467105},{"date":"1989-04-24","open":2.453947,"high":2.486667,"low":2.440789,"close":2.470199},{"date":"1989-04-25","open":2.470199,"high":2.52027,"low":2.414474,"close":2.493243},{"date":"1989-04-26","open":2.493243,"high":2.537415,"low":2.47651,"close":2.506757},{"date":"1989-04-27","open":2.506757,"high":2.537415,"low":2.47651,"close":2.47651},{"date":"1989-04-28","open":2.47651,"high":2.533784,"low":2.46,"close":2.473333},{"date":"1989-05-01","open":2.506757,"high":2.675862,"low":2.506757,"close":2.623288},{"date":"1989-05-02","open":2.657534,"high":2.722222,"low":2.657534,"close":2.694444},{"date":"1989-05-03","open":2.694444,"high":2.727273,"low":2.57047,"close":2.657534},{"date":"1989-05-04","open":2.657534,"high":2.675862,"low":2.547297,"close":2.574324},{"date":"1989-05-05","open":2.557047,"high":2.57047,"low":2.480263,"close":2.557047},{"date":"1989-05-08","open":2.574324,"high":2.627586,"low":2.533784,"close":2.55102},{"date":"1989-05-09","open":2.564626,"high":2.65035,"low":2.547297,"close":2.59589},{"date":"1989-05-10","open":2.59589,"high":2.689655,"low":2.564626,"close":2.623288},{"date":"1989-05-11","open":2.623288,"high":2.657534,"low":2.574324,"close":2.619048},{"date":"1989-05-12","open":2.566667,"high":2.666667,"low":2.51634,"close":2.588235},{"date":"1989-05-15","open":2.588235,"high":2.614379,"low":2.541935,"close":2.580645},{"date":"1989-05-16","open":2.541935,"high":2.575163,"low":2.471338,"close":2.484076},{"date":"1989-05-17","open":2.484076,"high":2.564103,"low":2.4375,"close":2.506329},{"date":"1989-05-18","open":2.506329,"high":2.531646,"low":2.432099,"close":2.45679},{"date":"1989-05-19","open":2.45679,"high":2.574074,"low":2.385542,"close":2.487805},{"date":"1989-05-22","open":2.487805,"high":2.530864,"low":2.361446,"close":2.390244},{"date":"1989-05-23","open":2.404908,"high":2.490566,"low":2.392638,"close":2.465409},{"date":"1989-05-24","open":2.465409,"high":2.477987,"low":2.409938,"close":2.4375},{"date":"1989-05-25","open":2.4375,"high":2.465409,"low":2.425,"close":2.45},{"date":"1989-05-26","open":2.45,"high":2.582278,"low":2.42236,"close":2.534161},{"date":"1989-05-30","open":2.534161,"high":2.622642,"low":2.521739,"close":2.55},{"date":"1989-05-31","open":2.55,"high":2.582278,"low":2.525,"close":2.582278},{"date":"1989-06-01","open":2.582278,"high":2.582278,"low":2.484472,"close":2.55},{"date":"1989-06-02","open":2.534161,"high":2.546584,"low":2.47561,"close":2.490798},{"date":"1989-06-05","open":2.490798,"high":2.5625,"low":2.47561,"close":2.546584},{"date":"1989-06-06","open":2.534161,"high":2.55,"low":2.402439,"close":2.402439},{"date":"1989-06-07","open":2.387879,"high":2.424242,"low":2.359281,"close":2.371257},{"date":"1989-06-08","open":2.371257,"high":2.448485,"low":2.371257,"close":2.4},{"date":"1989-06-09","open":2.4,"high":2.453988,"low":2.323353,"close":2.323353},{"date":"1989-06-12","open":2.337349,"high":2.404908,"low":2.295181,"close":2.309091},{"date":"1989-06-13","open":2.309091,"high":2.337423,"low":2.212121,"close":2.262195},{"date":"1989-06-14","open":2.262195,"high":2.419753,"low":2.248485,"close":2.378049},{"date":"1989-06-15","open":2.407407,"high":2.45,"low":2.351852,"close":2.42236},{"date":"1989-06-16","open":2.42236,"high":2.553459,"low":2.361963,"close":2.506173},{"date":"1989-06-19","open":2.506173,"high":2.590062,"low":2.448485,"close":2.460606},{"date":"1989-06-20","open":2.460606,"high":2.484848,"low":2.291667,"close":2.347305},{"date":"1989-06-21","open":2.347305,"high":2.375758,"low":2.267857,"close":2.363636},{"date":"1989-06-22","open":2.363636,"high":2.45122,"low":2.351515,"close":2.4},{"date":"1989-06-23","open":2.424242,"high":2.472727,"low":2.380952,"close":2.404762},{"date":"1989-06-26","open":2.404762,"high":2.443114,"low":2.329412,"close":2.371257},{"date":"1989-06-27","open":2.371257,"high":2.383234,"low":2.295858,"close":2.323353},{"date":"1989-06-28","open":2.323353,"high":2.351515,"low":2.208333,"close":2.257485},{"date":"1989-06-29","open":2.271084,"high":2.341615,"low":2.222892,"close":2.277778},{"date":"1989-06-30","open":2.291925,"high":2.375796,"low":2.254658,"close":2.320755},{"date":"1989-07-03","open":2.320755,"high":2.335443,"low":2.28125,"close":2.308176},{"date":"1989-07-05","open":2.308176,"high":2.414013,"low":2.25,"close":2.360759},{"date":"1989-07-06","open":2.373418,"high":2.481013,"low":2.34375,"close":2.45283},{"date":"1989-07-07","open":2.465409,"high":2.544304,"low":2.419753,"close":2.484472},{"date":"1989-07-10","open":2.484472,"high":2.496894,"low":2.441718,"close":2.481481},{"date":"1989-07-11","open":2.481481,"high":2.518519,"low":2.385542,"close":2.4},{"date":"1989-07-12","open":2.4,"high":2.439024,"low":2.349398,"close":2.349398},{"date":"1989-07-13","open":2.349398,"high":2.390244,"low":2.307229,"close":2.333333},{"date":"1989-07-14","open":2.333333,"high":2.40625,"low":2.233533,"close":2.307229},{"date":"1989-07-17","open":2.307229,"high":2.373494,"low":2.242604,"close":2.333333},{"date":"1989-07-18","open":2.333333,"high":2.373494,"low":2.294118,"close":2.345238},{"date":"1989-07-19","open":2.331361,"high":2.390533,"low":2.252874,"close":2.321839},{"date":"1989-07-20","open":2.321839,"high":2.415205,"low":2.272727,"close":2.362573},{"date":"1989-07-21","open":2.362573,"high":2.4,"low":2.269663,"close":2.280899},{"date":"1989-07-24","open":2.280899,"high":2.344828,"low":2.247191,"close":2.271186},{"date":"1989-07-25","open":2.271186,"high":2.374269,"low":2.259887,"close":2.346821},{"date":"1989-07-26","open":2.346821,"high":2.372093,"low":2.282486,"close":2.305085},{"date":"1989-07-27","open":2.305085,"high":2.369318,"low":2.27933,"close":2.318436},{"date":"1989-07-28","open":2.318436,"high":2.355932,"low":2.290503,"close":2.303371},{"date":"1989-07-31","open":2.303371,"high":2.331461,"low":2.277778,"close":2.277778},{"date":"1989-08-01","open":2.294444,"high":2.403409,"low":2.256831,"close":2.367232},{"date":"1989-08-02","open":2.367232,"high":2.566474,"low":2.355932,"close":2.54023},{"date":"1989-08-03","open":2.551724,"high":2.597701,"low":2.522727,"close":2.548571},{"date":"1989-08-04","open":2.548571,"high":2.578035,"low":2.462857,"close":2.5},{"date":"1989-08-07","open":2.5,"high":2.586207,"low":2.416667,"close":2.5},{"date":"1989-08-08","open":2.5,"high":2.698225,"low":2.453039,"close":2.604651},{"date":"1989-08-09","open":2.604651,"high":2.662722,"low":2.54023,"close":2.611765},{"date":"1989-08-10","open":2.611765,"high":2.654762,"low":2.525714,"close":2.578035},{"date":"1989-08-11","open":2.578035,"high":2.662722,"low":2.471591,"close":2.54386},{"date":"1989-08-14","open":2.54386,"high":2.60355,"low":2.424419,"close":2.5},{"date":"1989-08-15","open":2.5,"high":2.538462,"low":2.397661,"close":2.452941},{"date":"1989-08-16","open":2.452941,"high":2.467456,"low":2.385965,"close":2.429412},{"date":"1989-08-17","open":2.429412,"high":2.452941,"low":2.385965,"close":2.429412},{"date":"1989-08-18","open":2.429412,"high":2.635294,"low":2.387283,"close":2.554913},{"date":"1989-08-21","open":2.554913,"high":2.662722,"low":2.54023,"close":2.615385},{"date":"1989-08-22","open":2.615385,"high":2.654762,"low":2.561404,"close":2.6},{"date":"1989-08-23","open":2.6,"high":2.705882,"low":2.569767,"close":2.678363},{"date":"1989-08-24","open":2.678363,"high":2.707602,"low":2.564972,"close":2.564972},{"date":"1989-08-25","open":2.564972,"high":2.657143,"low":2.536313,"close":2.59887},{"date":"1989-08-28","open":2.627119,"high":2.706897,"low":2.627119,"close":2.661017},{"date":"1989-08-29","open":2.676136,"high":2.734104,"low":2.602273,"close":2.632184},{"date":"1989-08-30","open":2.632184,"high":2.687861,"low":2.587571,"close":2.645714},{"date":"1989-08-31","open":2.645714,"high":2.683908,"low":2.630682,"close":2.642045},{"date":"1989-09-01","open":2.642045,"high":2.672414,"low":2.576271,"close":2.628571},{"date":"1989-09-05","open":2.628571,"high":2.69186,"low":2.568182,"close":2.605714},{"date":"1989-09-06","open":2.609195,"high":2.670588,"low":2.528736,"close":2.596491},{"date":"1989-09-07","open":2.608187,"high":2.72619,"low":2.608187,"close":2.698225},{"date":"1989-09-08","open":2.698225,"high":2.806061,"low":2.658824,"close":2.721893},{"date":"1989-09-11","open":2.721893,"high":2.772455,"low":2.710059,"close":2.721893},{"date":"1989-09-12","open":2.721893,"high":2.754491,"low":2.686391,"close":2.730539},{"date":"1989-09-13","open":2.730539,"high":2.921687,"low":2.714286,"close":2.885542},{"date":"1989-09-14","open":2.885542,"high":3,"low":2.789157,"close":2.830303},{"date":"1989-09-15","open":2.830303,"high":2.842424,"low":2.682635,"close":2.718563},{"date":"1989-09-18","open":2.718563,"high":2.792683,"low":2.670659,"close":2.70303},{"date":"1989-09-19","open":2.70303,"high":2.743902,"low":2.674699,"close":2.715152},{"date":"1989-09-20","open":2.715152,"high":2.731707,"low":2.674699,"close":2.70303},{"date":"1989-09-21","open":2.70303,"high":2.727273,"low":2.658683,"close":2.698795},{"date":"1989-09-22","open":2.698795,"high":2.801205,"low":2.670659,"close":2.771084},{"date":"1989-09-25","open":2.771084,"high":2.97561,"low":2.759036,"close":2.97561},{"date":"1989-09-26","open":2.97561,"high":3.092025,"low":2.892216,"close":3.018182},{"date":"1989-09-27","open":3.018182,"high":3.189024,"low":2.928571,"close":3.077381},{"date":"1989-09-28","open":3.077381,"high":3.155689,"low":2.947368,"close":2.982456},{"date":"1989-09-29","open":2.982456,"high":3.017751,"low":2.860465,"close":2.947368},{"date":"1989-10-02","open":2.947368,"high":3.02381,"low":2.947368,"close":2.97076},{"date":"1989-10-03","open":2.97076,"high":3.017647,"low":2.896552,"close":2.931034},{"date":"1989-10-04","open":2.931034,"high":2.982558,"low":2.896552,"close":2.924855},{"date":"1989-10-05","open":2.924855,"high":2.982558,"low":2.858757,"close":2.897727},{"date":"1989-10-06","open":2.865169,"high":2.865169,"low":2.699454,"close":2.740331},{"date":"1989-10-09","open":2.740331,"high":2.822222,"low":2.725275,"close":2.791209},{"date":"1989-10-10","open":2.791209,"high":2.802198,"low":2.743169,"close":2.769231},{"date":"1989-10-11","open":2.769231,"high":2.78453,"low":2.699454,"close":2.729282},{"date":"1989-10-12","open":2.729282,"high":2.793296,"low":2.707182,"close":2.729282},{"date":"1989-10-13","open":2.729282,"high":2.975904,"low":2.624309,"close":2.904192},{"date":"1989-10-16","open":2.868263,"high":3.11039,"low":2.49162,"close":2.642458},{"date":"1989-10-17","open":2.672316,"high":2.824561,"low":2.661017,"close":2.721591},{"date":"1989-10-18","open":2.721591,"high":2.791908,"low":2.6875,"close":2.791908},{"date":"1989-10-19","open":2.775862,"high":2.931034,"low":2.661111,"close":2.815642},{"date":"1989-10-20","open":2.815642,"high":2.882022,"low":2.725275,"close":2.762431},{"date":"1989-10-23","open":2.762431,"high":2.808989,"low":2.725275,"close":2.777778},{"date":"1989-10-24","open":2.793296,"high":2.906977,"low":2.73743,"close":2.77095},{"date":"1989-10-25","open":2.77095,"high":2.80226,"low":2.698324,"close":2.768362},{"date":"1989-10-26","open":2.757062,"high":2.804598,"low":2.683616,"close":2.748571},{"date":"1989-10-27","open":2.752874,"high":2.85119,"low":2.66092,"close":2.726744},{"date":"1989-10-30","open":2.726744,"high":2.786982,"low":2.676301,"close":2.763314},{"date":"1989-10-31","open":2.763314,"high":2.85119,"low":2.699422,"close":2.768786},{"date":"1989-11-01","open":2.768786,"high":2.817647,"low":2.722543,"close":2.794118},{"date":"1989-11-02","open":2.794118,"high":2.794118,"low":2.722543,"close":2.766082},{"date":"1989-11-03","open":2.782353,"high":2.886905,"low":2.782353,"close":2.869822},{"date":"1989-11-06","open":2.857988,"high":2.892216,"low":2.822485,"close":2.846154},{"date":"1989-11-07","open":2.911243,"high":3.005988,"low":2.843931,"close":2.872093},{"date":"1989-11-08","open":2.867052,"high":2.965318,"low":2.80226,"close":2.886364},{"date":"1989-11-09","open":2.886364,"high":3.074713,"low":2.831461,"close":3.028736},{"date":"1989-11-10","open":3.011429,"high":3.097143,"low":2.977401,"close":3.068182},{"date":"1989-11-13","open":3.068182,"high":3.126437,"low":2.983146,"close":3.073446},{"date":"1989-11-14","open":3.073446,"high":3.144509,"low":3.022472,"close":3.097143},{"date":"1989-11-15","open":3.097143,"high":3.162791,"low":3.045714,"close":3.097143},{"date":"1989-11-16","open":3.097143,"high":3.126437,"low":3.005618,"close":3.073446},{"date":"1989-11-17","open":3.073446,"high":3.19209,"low":3,"close":3.106145},{"date":"1989-11-20","open":3.106145,"high":3.145251,"low":3.005525,"close":3.049724},{"date":"1989-11-21","open":3.049724,"high":3.117318,"low":3.027624,"close":3.088889},{"date":"1989-11-22","open":3.088889,"high":3.185393,"low":2.928571,"close":3.033333},{"date":"1989-11-24","open":3.033333,"high":3.083799,"low":3.022222,"close":3.066667},{"date":"1989-11-27","open":3.055556,"high":3.055556,"low":2.928571,"close":2.928571},{"date":"1989-11-28","open":2.961111,"high":3.01676,"low":2.916667,"close":2.988889},{"date":"1989-11-29","open":2.988889,"high":3.022472,"low":2.933702,"close":2.977654},{"date":"1989-11-30","open":2.977654,"high":2.977654,"low":2.868852,"close":2.884615},{"date":"1989-12-01","open":2.884615,"high":2.933702,"low":2.768817,"close":2.77957},{"date":"1989-12-04","open":2.77957,"high":2.794595,"low":2.663102,"close":2.709677},{"date":"1989-12-05","open":2.709677,"high":2.831522,"low":2.688172,"close":2.820652},{"date":"1989-12-06","open":2.831522,"high":2.983607,"low":2.816216,"close":2.961749},{"date":"1989-12-07","open":2.961749,"high":3.021978,"low":2.908108,"close":2.95082},{"date":"1989-12-08","open":2.95082,"high":3.076503,"low":2.844086,"close":3.043478},{"date":"1989-12-11","open":3.021739,"high":3.071823,"low":2.896739,"close":2.896739},{"date":"1989-12-12","open":2.88587,"high":2.933702,"low":2.798913,"close":2.809783},{"date":"1989-12-13","open":2.809783,"high":2.825137,"low":2.731183,"close":2.76087},{"date":"1989-12-14","open":2.76087,"high":2.834254,"low":2.691892,"close":2.73224},{"date":"1989-12-15","open":2.73224,"high":2.769231,"low":2.677419,"close":2.713514},{"date":"1989-12-18","open":2.713514,"high":2.773481,"low":2.553763,"close":2.631868},{"date":"1989-12-19","open":2.631868,"high":2.818182,"low":2.587912,"close":2.77095},{"date":"1989-12-20","open":2.77095,"high":2.837989,"low":2.677596,"close":2.822222},{"date":"1989-12-21","open":2.822222,"high":2.96648,"low":2.791209,"close":2.955307},{"date":"1989-12-22","open":2.95,"high":3.088889,"low":2.88587,"close":2.956522},{"date":"1989-12-26","open":2.956522,"high":3.111111,"low":2.923913,"close":3.082873},{"date":"1989-12-27","open":3.082873,"high":3.161111,"low":3.038251,"close":3.093407},{"date":"1989-12-28","open":3.093407,"high":3.137363,"low":3,"close":3.086486},{"date":"1989-12-29","open":3.086486,"high":3.228261,"low":3.042781,"close":3.144385},{"date":"1990-01-02","open":3.144385,"high":3.210811,"low":2.908629,"close":3.030612},{"date":"1990-01-03","open":3.030612,"high":3.134021,"low":2.959391,"close":3.061224},{"date":"1990-01-04","open":3.061224,"high":3.119171,"low":2.959391,"close":2.989744},{"date":"1990-01-05","open":2.989744,"high":3.046875,"low":2.882653,"close":2.958549},{"date":"1990-01-08","open":2.958549,"high":3.015625,"low":2.846939,"close":2.943878},{"date":"1990-01-09","open":2.943878,"high":3.047368,"low":2.892857,"close":3.031414},{"date":"1990-01-10","open":3.031414,"high":3.144385,"low":2.994792,"close":3.052356},{"date":"1990-01-11","open":3.036458,"high":3.046875,"low":2.907692,"close":2.958549},{"date":"1990-01-12","open":2.963158,"high":3.043243,"low":2.852632,"close":2.962162},{"date":"1990-01-15","open":2.962162,"high":3.021978,"low":2.892473,"close":2.994536},{"date":"1990-01-16","open":2.994536,"high":3.167598,"low":2.865591,"close":3.048387},{"date":"1990-01-17","open":3.048387,"high":3.143646,"low":3,"close":3.059783},{"date":"1990-01-18","open":3.110497,"high":3.198864,"low":3.038674,"close":3.071823},{"date":"1990-01-19","open":3.071823,"high":3.127778,"low":2.923913,"close":3.027624},{"date":"1990-01-22","open":3.027624,"high":3.125,"low":2.895604,"close":2.977401},{"date":"1990-01-23","open":2.977401,"high":3.039548,"low":2.910615,"close":3.039548},{"date":"1990-01-24","open":3.039548,"high":3.157895,"low":2.888268,"close":3.033708},{"date":"1990-01-25","open":3.033708,"high":3.183908,"low":3,"close":3.16092},{"date":"1990-01-26","open":3.16092,"high":3.202312,"low":3.033708,"close":3.079545},{"date":"1990-01-29","open":3.079545,"high":3.16763,"low":2.943503,"close":2.954802},{"date":"1990-01-30","open":2.954802,"high":3.057803,"low":2.853933,"close":2.902857},{"date":"1990-01-31","open":2.902857,"high":2.988439,"low":2.853933,"close":2.893258},{"date":"1990-02-01","open":2.893258,"high":3.011429,"low":2.893258,"close":2.994318},{"date":"1990-02-02","open":2.994318,"high":3.132948,"low":2.954802,"close":3.097143},{"date":"1990-02-05","open":3.097143,"high":3.151163,"low":3.039773,"close":3.074713},{"date":"1990-02-06","open":3.074713,"high":3.169591,"low":3.074713,"close":3.132948},{"date":"1990-02-07","open":3.132948,"high":3.304094,"low":3.022472,"close":3.174157},{"date":"1990-02-08","open":3.185393,"high":3.333333,"low":3.167598,"close":3.259887},{"date":"1990-02-09","open":3.259887,"high":3.271186,"low":3.065934,"close":3.104396},{"date":"1990-02-12","open":3.104396,"high":3.185393,"low":3.076923,"close":3.156425},{"date":"1990-02-13","open":3.156425,"high":3.221591,"low":3.083799,"close":3.083799},{"date":"1990-02-14","open":3.083799,"high":3.123596,"low":2.988889,"close":3.050279},{"date":"1990-02-15","open":3.050279,"high":3.089888,"low":2.983425,"close":3.038674},{"date":"1990-02-16","open":3.038674,"high":3.174157,"low":3,"close":3.145251},{"date":"1990-02-20","open":3.198864,"high":3.273256,"low":3.136364,"close":3.172414},{"date":"1990-02-21","open":3.16092,"high":3.216374,"low":3.074713,"close":3.132948},{"date":"1990-02-22","open":3.132948,"high":3.2,"low":3.051724,"close":3.116959},{"date":"1990-02-23","open":3.111765,"high":3.14881,"low":3.076471,"close":3.094675},{"date":"1990-02-26","open":3.094675,"high":3.136905,"low":2.931034,"close":2.982759},{"date":"1990-02-27","open":2.965714,"high":2.977143,"low":2.822222,"close":2.85},{"date":"1990-02-28","open":2.85,"high":2.894444,"low":2.745946,"close":2.846995},{"date":"1990-03-01","open":2.846995,"high":2.857923,"low":2.739362,"close":2.77957},{"date":"1990-03-02","open":2.77957,"high":2.811828,"low":2.721053,"close":2.75},{"date":"1990-03-05","open":2.75,"high":2.818182,"low":2.721053,"close":2.818182},{"date":"1990-03-06","open":2.818182,"high":2.935484,"low":2.759162,"close":2.827225},{"date":"1990-03-07","open":2.848168,"high":2.994681,"low":2.833333,"close":2.952381},{"date":"1990-03-08","open":2.952381,"high":3,"low":2.870466,"close":2.942708},{"date":"1990-03-09","open":2.942708,"high":2.968586,"low":2.891192,"close":2.90625},{"date":"1990-03-12","open":2.90625,"high":2.958115,"low":2.865979,"close":2.912371},{"date":"1990-03-13","open":2.927461,"high":2.958115,"low":2.870466,"close":2.900524},{"date":"1990-03-14","open":2.900524,"high":2.931937,"low":2.783505,"close":2.80829},{"date":"1990-03-15","open":2.80829,"high":2.829016,"low":2.723077,"close":2.814433},{"date":"1990-03-16","open":2.814433,"high":2.963918,"low":2.771574,"close":2.888325},{"date":"1990-03-19","open":2.888325,"high":3.046632,"low":2.857868,"close":2.969543},{"date":"1990-03-20","open":2.969543,"high":3.180412,"low":2.954545,"close":3.117949},{"date":"1990-03-21","open":3.117949,"high":3.14433,"low":3.061224,"close":3.071429},{"date":"1990-03-22","open":3.071429,"high":3.183246,"low":2.984694,"close":3.120419},{"date":"1990-03-23","open":3.120419,"high":3.151832,"low":3.051546,"close":3.092784},{"date":"1990-03-26","open":3.092784,"high":3.159794,"low":3.030303,"close":3.107692},{"date":"1990-03-27","open":3.107692,"high":3.231959,"low":3.060606,"close":3.13198},{"date":"1990-03-28","open":3.13198,"high":3.172589,"low":3.09596,"close":3.136364},{"date":"1990-03-29","open":3.136364,"high":3.255102,"low":3.126263,"close":3.162437},{"date":"1990-03-30","open":3.162437,"high":3.229592,"low":3.136364,"close":3.162437},{"date":"1990-04-02","open":3.162437,"high":3.194872,"low":3.086294,"close":3.112245},{"date":"1990-04-03","open":3.127551,"high":3.178571,"low":3.080402,"close":3.126263},{"date":"1990-04-04","open":3.126263,"high":3.152284,"low":3.024876,"close":3.080402},{"date":"1990-04-05","open":3.080402,"high":3.090452,"low":3.009901,"close":3.019802},{"date":"1990-04-06","open":3.044554,"high":3.10396,"low":3.014706,"close":3.084158},{"date":"1990-04-09","open":3.084158,"high":3.094059,"low":3.019512,"close":3.068966},{"date":"1990-04-10","open":3.068966,"high":3.068966,"low":3,"close":3.034314},{"date":"1990-04-11","open":3.019512,"high":3.019512,"low":2.956731,"close":2.956731},{"date":"1990-04-12","open":2.956731,"high":2.985577,"low":2.860465,"close":2.901869},{"date":"1990-04-16","open":2.901869,"high":2.985849,"low":2.856481,"close":2.971831},{"date":"1990-04-17","open":3,"high":3.090909,"low":2.962085,"close":3.057143},{"date":"1990-04-18","open":3.057143,"high":3.176471,"low":3.038095,"close":3.097087},{"date":"1990-04-19","open":3.097087,"high":3.141463,"low":3.033654,"close":3.078049},{"date":"1990-04-20","open":3.078049,"high":3.133663,"low":2.932692,"close":3},{"date":"1990-04-23","open":3.004902,"high":3.065,"low":2.941176,"close":2.985222},{"date":"1990-04-24","open":2.985222,"high":3.069652,"low":2.960784,"close":3.034826},{"date":"1990-04-25","open":3.019802,"high":3.019802,"low":2.932039,"close":2.951456},{"date":"1990-04-26","open":2.951456,"high":2.995074,"low":2.879227,"close":2.946341},{"date":"1990-04-27","open":2.946341,"high":3.03,"low":2.864078,"close":2.940594},{"date":"1990-04-30","open":2.940594,"high":3.03,"low":2.850242,"close":2.927536},{"date":"1990-05-01","open":2.913462,"high":2.923077,"low":2.843602,"close":2.889952},{"date":"1990-05-02","open":2.889952,"high":2.909091,"low":2.803738,"close":2.831776},{"date":"1990-05-03","open":2.841121,"high":3.067633,"low":2.827907,"close":3.067633},{"date":"1990-05-04","open":3.067633,"high":3.188406,"low":3.009479,"close":3.118483},{"date":"1990-05-07","open":3.118483,"high":3.157143,"low":3.009346,"close":3.037383},{"date":"1990-05-08","open":3.037383,"high":3.099526,"low":3.009346,"close":3.037383},{"date":"1990-05-09","open":3.037383,"high":3.084906,"low":2.976744,"close":3.037383},{"date":"1990-05-10","open":3.037383,"high":3.056075,"low":2.967742,"close":2.986175},{"date":"1990-05-11","open":2.972477,"high":2.981651,"low":2.866071,"close":2.90583},{"date":"1990-05-14","open":2.90583,"high":2.918919,"low":2.773913,"close":2.837004},{"date":"1990-05-15","open":2.875,"high":2.900901,"low":2.834821,"close":2.878924},{"date":"1990-05-16","open":2.878924,"high":2.972727,"low":2.834821,"close":2.959276},{"date":"1990-05-17","open":2.959276,"high":3.072398,"low":2.876106,"close":3.004425},{"date":"1990-05-18","open":3.013274,"high":3.147982,"low":3,"close":3.057269},{"date":"1990-05-21","open":3.057269,"high":3.079646,"low":2.902542,"close":2.948718},{"date":"1990-05-22","open":2.957265,"high":3.165939,"low":2.919831,"close":3.089744},{"date":"1990-05-23","open":3.089744,"high":3.142241,"low":2.961702,"close":3.07265},{"date":"1990-05-24","open":3.07265,"high":3.103004,"low":2.953191,"close":2.995708},{"date":"1990-05-25","open":2.961373,"high":3,"low":2.845494,"close":2.9},{"date":"1990-05-29","open":2.9,"high":2.917391,"low":2.7,"close":2.75},{"date":"1990-05-30","open":2.770833,"high":2.92766,"low":2.770833,"close":2.894068},{"date":"1990-05-31","open":2.894068,"high":2.92735,"low":2.848101,"close":2.897872},{"date":"1990-06-01","open":2.897872,"high":2.93617,"low":2.782787,"close":2.794239},{"date":"1990-06-04","open":2.782787,"high":2.79918,"low":2.574803,"close":2.667984},{"date":"1990-06-05","open":2.667984,"high":2.741036,"low":2.65748,"close":2.718254},{"date":"1990-06-06","open":2.718254,"high":2.74,"low":2.590551,"close":2.646825},{"date":"1990-06-07","open":2.636364,"high":2.667984,"low":2.568093,"close":2.633858},{"date":"1990-06-08","open":2.644269,"high":2.75,"low":2.577075,"close":2.645161},{"date":"1990-06-11","open":2.637097,"high":2.658537,"low":2.547619,"close":2.563492},{"date":"1990-06-12","open":2.563492,"high":2.662698,"low":2.465649,"close":2.590734},{"date":"1990-06-13","open":2.590734,"high":2.689922,"low":2.524528,"close":2.659004},{"date":"1990-06-14","open":2.659004,"high":2.744186,"low":2.613636,"close":2.641221},{"date":"1990-06-15","open":2.641221,"high":2.697674,"low":2.534091,"close":2.586207},{"date":"1990-06-18","open":2.586207,"high":2.667969,"low":2.467433,"close":2.496124},{"date":"1990-06-19","open":2.496124,"high":2.570312,"low":2.453846,"close":2.534884},{"date":"1990-06-20","open":2.534884,"high":2.597656,"low":2.509653,"close":2.587549},{"date":"1990-06-21","open":2.587549,"high":2.703125,"low":2.55,"close":2.671815},{"date":"1990-06-22","open":2.671815,"high":2.838583,"low":2.596226,"close":2.811765},{"date":"1990-06-25","open":2.811765,"high":2.927711,"low":2.75,"close":2.904382},{"date":"1990-06-26","open":2.904382,"high":2.975806,"low":2.798419,"close":2.875},{"date":"1990-06-27","open":2.875,"high":2.88664,"low":2.755906,"close":2.798419},{"date":"1990-06-28","open":2.798419,"high":2.818182,"low":2.7393,"close":2.747082},{"date":"1990-06-29","open":2.747082,"high":2.805447,"low":2.681992,"close":2.730769},{"date":"1990-07-02","open":2.730769,"high":2.821012,"low":2.712644,"close":2.788462},{"date":"1990-07-03","open":2.780769,"high":2.791506,"low":2.731801,"close":2.747126},{"date":"1990-07-05","open":2.757692,"high":2.827451,"low":2.723077,"close":2.794574},{"date":"1990-07-06","open":2.794574,"high":2.871595,"low":2.736641,"close":2.819231},{"date":"1990-07-09","open":2.665455,"high":2.849624,"low":2.665455,"close":2.761905},{"date":"1990-07-10","open":2.761905,"high":2.794872,"low":2.617544,"close":2.71223},{"date":"1990-07-11","open":2.71223,"high":2.786232,"low":2.659574,"close":2.736655},{"date":"1990-07-12","open":2.736655,"high":2.85,"low":2.665505,"close":2.759582},{"date":"1990-07-13","open":2.759582,"high":2.884892,"low":2.616667,"close":2.666667},{"date":"1990-07-16","open":2.666667,"high":2.702703,"low":2.575163,"close":2.649007},{"date":"1990-07-17","open":2.649007,"high":2.739726,"low":2.486842,"close":2.591216},{"date":"1990-07-18","open":2.6,"high":2.777778,"low":2.586441,"close":2.729537},{"date":"1990-07-19","open":2.729537,"high":2.796364,"low":2.626335,"close":2.666667},{"date":"1990-07-20","open":2.666667,"high":2.716846,"low":2.598592,"close":2.659498},{"date":"1990-07-23","open":2.645161,"high":2.849421,"low":2.487455,"close":2.612546},{"date":"1990-07-24","open":2.612546,"high":2.725564,"low":2.578755,"close":2.660517},{"date":"1990-07-25","open":2.660517,"high":2.707407,"low":2.581227,"close":2.624549},{"date":"1990-07-26","open":2.624549,"high":2.738007,"low":2.587189,"close":2.694853},{"date":"1990-07-27","open":2.704797,"high":2.826923,"low":2.645756,"close":2.731061},{"date":"1990-07-30","open":2.715909,"high":2.845238,"low":2.626415,"close":2.656604},{"date":"1990-07-31","open":2.671698,"high":2.832031,"low":2.661654,"close":2.762452},{"date":"1990-08-01","open":2.773077,"high":2.892857,"low":2.75,"close":2.870079},{"date":"1990-08-02","open":2.848606,"high":3.016878,"low":2.756972,"close":2.811245},{"date":"1990-08-03","open":2.811245,"high":2.953586,"low":2.470356,"close":2.620553},{"date":"1990-08-06","open":2.653061,"high":2.7897,"low":2.502041,"close":2.573222},{"date":"1990-08-07","open":2.606695,"high":2.713675,"low":2.512097,"close":2.648536},{"date":"1990-08-08","open":2.648536,"high":2.791489,"low":2.492126,"close":2.563492},{"date":"1990-08-09","open":2.595238,"high":2.763052,"low":2.534884,"close":2.662745},{"date":"1990-08-10","open":2.662745,"high":2.757085,"low":2.513619,"close":2.662651},{"date":"1990-08-13","open":2.626506,"high":2.669388,"low":2.5,"close":2.56917},{"date":"1990-08-14","open":2.56917,"high":2.611111,"low":2.498054,"close":2.559055},{"date":"1990-08-15","open":2.559055,"high":2.603175,"low":2.494208,"close":2.587302},{"date":"1990-08-16","open":2.579365,"high":2.674897,"low":2.519841,"close":2.625514},{"date":"1990-08-17","open":2.626556,"high":2.74026,"low":2.522822,"close":2.690987},{"date":"1990-08-20","open":2.690987,"high":2.725322,"low":2.516667,"close":2.578723},{"date":"1990-08-21","open":2.53617,"high":2.709091,"low":2.331915,"close":2.469298},{"date":"1990-08-22","open":2.469298,"high":2.626126,"low":2.34632,"close":2.419643},{"date":"1990-08-23","open":2.474886,"high":2.593301,"low":2.328767,"close":2.419811},{"date":"1990-08-24","open":2.429245,"high":2.687204,"low":2.299107,"close":2.53125},{"date":"1990-08-27","open":2.422594,"high":2.51046,"low":2.363265,"close":2.429752},{"date":"1990-08-28","open":2.429752,"high":2.531646,"low":2.379592,"close":2.473029},{"date":"1990-08-29","open":2.473029,"high":2.659574,"low":2.4,"close":2.512397},{"date":"1990-08-30","open":2.512397,"high":2.734783,"low":2.333333,"close":2.489177},{"date":"1990-08-31","open":2.489177,"high":2.640351,"low":2.380753,"close":2.49789},{"date":"1990-09-04","open":2.49789,"high":2.568966,"low":2.4125,"close":2.475},{"date":"1990-09-05","open":2.475,"high":2.564103,"low":2.40249,"close":2.478814},{"date":"1990-09-06","open":2.436441,"high":2.53304,"low":2.385593,"close":2.510917},{"date":"1990-09-07","open":2.510917,"high":2.631579,"low":2.395745,"close":2.540773},{"date":"1990-09-10","open":2.540773,"high":2.702222,"low":2.443038,"close":2.582222},{"date":"1990-09-11","open":2.573333,"high":2.608108,"low":2.480176,"close":2.542601},{"date":"1990-09-12","open":2.542601,"high":2.6621,"low":2.53125,"close":2.638009},{"date":"1990-09-13","open":2.638009,"high":2.697248,"low":2.584821,"close":2.628959},{"date":"1990-09-14","open":2.628959,"high":2.753488,"low":2.58371,"close":2.690909},{"date":"1990-09-17","open":2.690909,"high":2.824885,"low":2.626126,"close":2.747748},{"date":"1990-09-18","open":2.747748,"high":2.824885,"low":2.60793,"close":2.631111},{"date":"1990-09-19","open":2.631111,"high":2.714932,"low":2.596491,"close":2.690583},{"date":"1990-09-20","open":2.684685,"high":2.746544,"low":2.572072,"close":2.637615},{"date":"1990-09-21","open":2.637615,"high":2.728111,"low":2.486842,"close":2.613636},{"date":"1990-09-24","open":2.589041,"high":2.649533,"low":2.474886,"close":2.583333},{"date":"1990-09-25","open":2.583333,"high":2.625,"low":2.434389,"close":2.463636},{"date":"1990-09-26","open":2.463636,"high":2.504587,"low":2.346847,"close":2.434389},{"date":"1990-09-27","open":2.434389,"high":2.486239,"low":2.24,"close":2.309091},{"date":"1990-09-28","open":2.309091,"high":2.543779,"low":2.192982,"close":2.405286},{"date":"1990-10-01","open":2.436681,"high":2.637555,"low":2.305785,"close":2.46281},{"date":"1990-10-02","open":2.46281,"high":2.549587,"low":2.368,"close":2.422764},{"date":"1990-10-03","open":2.452675,"high":2.620087,"low":2.366255,"close":2.489177},{"date":"1990-10-04","open":2.489177,"high":2.712389,"low":2.433476,"close":2.60262},{"date":"1990-10-05","open":2.614035,"high":2.709091,"low":2.52193,"close":2.672646},{"date":"1990-10-08","open":2.660714,"high":2.714286,"low":2.567686,"close":2.642857},{"date":"1990-10-09","open":2.642857,"high":2.728111,"low":2.473214,"close":2.541284},{"date":"1990-10-10","open":2.522936,"high":2.631579,"low":2.342466,"close":2.483254},{"date":"1990-10-11","open":2.483254,"high":2.511962,"low":2.314815,"close":2.440758},{"date":"1990-10-12","open":2.440758,"high":2.625,"low":2.304147,"close":2.479263},{"date":"1990-10-15","open":2.479263,"high":2.632075,"low":2.378995,"close":2.583333},{"date":"1990-10-16","open":2.583333,"high":2.7,"low":2.522936,"close":2.613208},{"date":"1990-10-17","open":2.613208,"high":2.898551,"low":2.551402,"close":2.826923},{"date":"1990-10-18","open":2.813397,"high":2.909091,"low":2.638009,"close":2.709091},{"date":"1990-10-19","open":2.625551,"high":2.735683,"low":2.491453,"close":2.580087},{"date":"1990-10-22","open":2.580087,"high":2.643478,"low":2.419753,"close":2.495868},{"date":"1990-10-23","open":2.495868,"high":2.620253,"low":2.479339,"close":2.541667},{"date":"1990-10-24","open":2.552301,"high":2.67382,"low":2.543933,"close":2.625532},{"date":"1990-10-25","open":2.625532,"high":2.866071,"low":2.625532,"close":2.848214},{"date":"1990-10-26","open":2.833333,"high":2.898618,"low":2.702703,"close":2.739726},{"date":"1990-10-29","open":2.739726,"high":2.770642,"low":2.591111,"close":2.669683},{"date":"1990-10-30","open":2.660633,"high":2.722222,"low":2.560538,"close":2.647059},{"date":"1990-10-31","open":2.672646,"high":2.784753,"low":2.614035,"close":2.70852},{"date":"1990-11-01","open":2.70852,"high":2.776256,"low":2.657778,"close":2.693333},{"date":"1990-11-02","open":2.693333,"high":2.820628,"low":2.603448,"close":2.688312},{"date":"1990-11-05","open":2.688312,"high":2.74026,"low":2.58159,"close":2.682203},{"date":"1990-11-06","open":2.720339,"high":2.848485,"low":2.720339,"close":2.805195},{"date":"1990-11-07","open":2.805195,"high":3.004505,"low":2.779221,"close":2.891892},{"date":"1990-11-08","open":2.878924,"high":2.914798,"low":2.711207,"close":2.764192},{"date":"1990-11-09","open":2.74026,"high":2.848485,"low":2.670886,"close":2.786325},{"date":"1990-11-12","open":2.736402,"high":2.945607,"low":2.691358,"close":2.921162},{"date":"1990-11-13","open":2.921162,"high":3.062241,"low":2.857143,"close":2.930328},{"date":"1990-11-14","open":2.930328,"high":3.012397,"low":2.88664,"close":2.97551},{"date":"1990-11-15","open":3.012397,"high":3.088983,"low":2.96281,"close":3},{"date":"1990-11-16","open":2.9875,"high":3.004167,"low":2.808163,"close":2.836066},{"date":"1990-11-19","open":2.836066,"high":2.885246,"low":2.790323,"close":2.822581},{"date":"1990-11-20","open":2.822581,"high":2.914634,"low":2.8,"close":2.854839},{"date":"1990-11-21","open":2.854839,"high":2.967078,"low":2.827309,"close":2.902834},{"date":"1990-11-23","open":2.902834,"high":2.97551,"low":2.879518,"close":2.919028},{"date":"1990-11-26","open":2.930894,"high":3.054167,"low":2.898374,"close":2.947154},{"date":"1990-11-27","open":2.947154,"high":3.132231,"low":2.923387,"close":3.044898},{"date":"1990-11-28","open":3.044898,"high":3.119342,"low":2.939516,"close":2.975709},{"date":"1990-11-29","open":2.975709,"high":3.106557,"low":2.935223,"close":3.073171},{"date":"1990-11-30","open":3.081301,"high":3.262295,"low":3.007937,"close":3.155378},{"date":"1990-12-03","open":3.149606,"high":3.216535,"low":3.076923,"close":3.120623},{"date":"1990-12-04","open":3.120623,"high":3.152941,"low":2.98855,"close":3.034483},{"date":"1990-12-05","open":3.034483,"high":3.073359,"low":2.924528,"close":2.954717},{"date":"1990-12-06","open":2.932584,"high":2.996255,"low":2.774545,"close":2.906716},{"date":"1990-12-07","open":2.899254,"high":3.011628,"low":2.758364,"close":2.858238},{"date":"1990-12-10","open":2.858238,"high":2.956863,"low":2.842912,"close":2.922481},{"date":"1990-12-11","open":2.933852,"high":3.052,"low":2.902724,"close":3.015873},{"date":"1990-12-12","open":3.015873,"high":3.216327,"low":2.929688,"close":3.050781},{"date":"1990-12-13","open":3.050781,"high":3.126984,"low":3,"close":3.066929},{"date":"1990-12-14","open":3.079051,"high":3.141129,"low":2.980237,"close":2.992063},{"date":"1990-12-17","open":2.992063,"high":3.040323,"low":2.944444,"close":2.972112},{"date":"1990-12-18","open":2.972112,"high":3.119522,"low":2.880309,"close":3.034884},{"date":"1990-12-19","open":3.034884,"high":3.125,"low":2.98855,"close":3.11284},{"date":"1990-12-20","open":3.11284,"high":3.185771,"low":3.054264,"close":3.11284},{"date":"1990-12-21","open":3.076923,"high":3.092308,"low":2.913534,"close":2.954717},{"date":"1990-12-24","open":2.954717,"high":3,"low":2.924528,"close":2.98855},{"date":"1990-12-26","open":2.98855,"high":3.066148,"low":2.958015,"close":3.046693},{"date":"1990-12-27","open":3.046693,"high":3.15873,"low":3.003876,"close":3.059055},{"date":"1990-12-28","open":3.071146,"high":3.119522,"low":2.980237,"close":3.075397},{"date":"1990-12-31","open":3.09127,"high":3.216,"low":3.079051,"close":3.190476},{"date":"1991-01-02","open":3.190476,"high":3.326613,"low":3.09375,"close":3.252},{"date":"1991-01-03","open":3.252,"high":3.297189,"low":3.193676,"close":3.252},{"date":"1991-01-04","open":3.252,"high":3.321138,"low":3.184,"close":3.255061},{"date":"1991-01-07","open":3.268293,"high":3.322314,"low":3.065041,"close":3.152893},{"date":"1991-01-08","open":3.202479,"high":3.302905,"low":3.17623,"close":3.205761},{"date":"1991-01-09","open":3.222222,"high":3.43038,"low":3.107143,"close":3.341772},{"date":"1991-01-10","open":3.341772,"high":3.447257,"low":3.259259,"close":3.376033},{"date":"1991-01-11","open":3.376033,"high":3.409091,"low":3.24498,"close":3.258065},{"date":"1991-01-14","open":3.278689,"high":3.375527,"low":3.229508,"close":3.292181},{"date":"1991-01-15","open":3.292181,"high":3.364017,"low":3.259259,"close":3.27572},{"date":"1991-01-16","open":3.292181,"high":3.491667,"low":3.2,"close":3.353414},{"date":"1991-01-17","open":3.244275,"high":3.40458,"low":3.113553,"close":3.338346},{"date":"1991-01-18","open":3.338346,"high":3.40458,"low":3.248148,"close":3.315985},{"date":"1991-01-21","open":3.307116,"high":3.370229,"low":3.247191,"close":3.339695},{"date":"1991-01-22","open":3.339695,"high":3.422481,"low":3.256604,"close":3.362934},{"date":"1991-01-23","open":3.362934,"high":3.582031,"low":3.319231,"close":3.53125},{"date":"1991-01-24","open":3.552529,"high":3.63035,"low":3.419476,"close":3.488636},{"date":"1991-01-25","open":3.488636,"high":3.684615,"low":3.406716,"close":3.568702},{"date":"1991-01-28","open":3.568702,"high":3.580153,"low":3.355805,"close":3.396226},{"date":"1991-01-29","open":3.366038,"high":3.378788,"low":3.264925,"close":3.340824},{"date":"1991-01-30","open":3.340824,"high":3.464419,"low":3.252747,"close":3.386029},{"date":"1991-01-31","open":3.386029,"high":3.546468,"low":3.301818,"close":3.44},{"date":"1991-02-01","open":3.44,"high":3.600733,"low":3.376344,"close":3.433692},{"date":"1991-02-04","open":3.433692,"high":3.519856,"low":3.347368,"close":3.429078},{"date":"1991-02-05","open":3.429078,"high":3.546099,"low":3.337979,"close":3.480702},{"date":"1991-02-06","open":3.480702,"high":3.549296,"low":3.296296,"close":3.376271},{"date":"1991-02-07","open":3.376271,"high":3.40339,"low":2.958599,"close":3.14},{"date":"1991-02-08","open":3.14,"high":3.228669,"low":3.056667,"close":3.158249},{"date":"1991-02-11","open":3.171717,"high":3.282828,"low":3.019231,"close":3.175896},{"date":"1991-02-12","open":3.175896,"high":3.271812,"low":3.067524,"close":3.247492},{"date":"1991-02-13","open":3.247492,"high":3.349153,"low":3.11039,"close":3.198052},{"date":"1991-02-14","open":3.198052,"high":3.401361,"low":3.097403,"close":3.236667},{"date":"1991-02-15","open":3.236667,"high":3.333333,"low":3.096463,"close":3.210356},{"date":"1991-02-19","open":3.220779,"high":3.452145,"low":3.207792,"close":3.362745},{"date":"1991-02-20","open":3.349673,"high":3.439597,"low":3.294118,"close":3.38796},{"date":"1991-02-21","open":3.38796,"high":3.471572,"low":3.332237,"close":3.43},{"date":"1991-02-22","open":3.43,"high":3.57,"low":3.266667,"close":3.36129},{"date":"1991-02-25","open":3.374194,"high":3.454839,"low":3.289308,"close":3.322785},{"date":"1991-02-26","open":3.310127,"high":3.418301,"low":3.151899,"close":3.272727},{"date":"1991-02-27","open":3.25974,"high":3.313531,"low":3.168285,"close":3.252459},{"date":"1991-02-28","open":3.252459,"high":3.584229,"low":3.191558,"close":3.362712},{"date":"1991-03-01","open":3.362712,"high":3.67931,"low":3.25,"close":3.488372},{"date":"1991-03-04","open":3.488372,"high":3.676768,"low":3.465347,"close":3.595318},{"date":"1991-03-05","open":3.596667,"high":3.736667,"low":3.491909,"close":3.613636},{"date":"1991-03-06","open":3.626623,"high":3.833333,"low":3.580128,"close":3.743421},{"date":"1991-03-07","open":3.743421,"high":3.834437,"low":3.652597,"close":3.731148},{"date":"1991-03-08","open":3.737705,"high":3.846667,"low":3.713355,"close":3.788079},{"date":"1991-03-11","open":3.781457,"high":3.781457,"low":3.620915,"close":3.713816},{"date":"1991-03-12","open":3.713816,"high":3.806667,"low":3.543974,"close":3.602649},{"date":"1991-03-13","open":3.578947,"high":3.618421,"low":3.451299,"close":3.557003},{"date":"1991-03-14","open":3.583062,"high":3.750831,"low":3.548387,"close":3.673267},{"date":"1991-03-15","open":3.661184,"high":3.6875,"low":3.545455,"close":3.597403},{"date":"1991-03-18","open":3.597403,"high":3.64918,"low":3.522581,"close":3.56129},{"date":"1991-03-19","open":3.572816,"high":3.631579,"low":3.504854,"close":3.568627},{"date":"1991-03-20","open":3.568627,"high":3.700658,"low":3.458333,"close":3.640777},{"date":"1991-03-21","open":3.640777,"high":3.745928,"low":3.582803,"close":3.654839},{"date":"1991-03-22","open":3.654839,"high":3.783607,"low":3.629032,"close":3.708738},{"date":"1991-03-25","open":3.747573,"high":3.89644,"low":3.652997,"close":3.742857},{"date":"1991-03-26","open":3.742857,"high":3.791667,"low":3.462236,"close":3.537764},{"date":"1991-03-27","open":3.537764,"high":3.649068,"low":3.487952,"close":3.592025},{"date":"1991-03-28","open":3.644172,"high":3.869565,"low":3.621951,"close":3.76161},{"date":"1991-04-01","open":3.76161,"high":3.841121,"low":3.635258,"close":3.79257},{"date":"1991-04-02","open":3.793846,"high":3.987692,"low":3.702703,"close":3.891892},{"date":"1991-04-03","open":3.891892,"high":3.978916,"low":3.756522,"close":3.847059},{"date":"1991-04-04","open":3.847059,"high":3.919881,"low":3.724928,"close":3.827988},{"date":"1991-04-05","open":3.827988,"high":4.003012,"low":3.62536,"close":3.811209},{"date":"1991-04-08","open":3.8,"high":3.823529,"low":3.517045,"close":3.561254},{"date":"1991-04-09","open":3.561254,"high":3.68314,"low":3.517045,"close":3.601156},{"date":"1991-04-10","open":3.601156,"high":3.761062,"low":3.547278,"close":3.68314},{"date":"1991-04-11","open":3.68314,"high":3.740525,"low":3.569014,"close":3.580282},{"date":"1991-04-12","open":3.580282,"high":3.624294,"low":3.460274,"close":3.491758},{"date":"1991-04-15","open":3.491758,"high":3.569061,"low":3.409214,"close":3.476965},{"date":"1991-04-16","open":3.486413,"high":3.65928,"low":3.475543,"close":3.598361},{"date":"1991-04-17","open":3.60929,"high":3.727778,"low":3.589674,"close":3.676712},{"date":"1991-04-18","open":3.676712,"high":3.813031,"low":3.550685,"close":3.630252},{"date":"1991-04-19","open":3.649718,"high":3.723343,"low":3.483051,"close":3.582857},{"date":"1991-04-22","open":3.56,"high":3.622093,"low":3.480114,"close":3.517045},{"date":"1991-04-23","open":3.517045,"high":3.674352,"low":3.477528,"close":3.630372},{"date":"1991-04-24","open":3.641834,"high":3.878613,"low":3.580282,"close":3.75493},{"date":"1991-04-25","open":3.75493,"high":3.841499,"low":3.581461,"close":3.675287},{"date":"1991-04-26","open":3.675287,"high":3.767442,"low":3.62931,"close":3.718841},{"date":"1991-04-29","open":3.718841,"high":3.869048,"low":3.608571,"close":3.771513},{"date":"1991-04-30","open":3.771513,"high":3.81791,"low":3.465116,"close":3.697329},{"date":"1991-05-01","open":3.697329,"high":3.783383,"low":3.550725,"close":3.717201},{"date":"1991-05-02","open":3.706395,"high":3.790698,"low":3.591954,"close":3.646377},{"date":"1991-05-03","open":3.646377,"high":3.812317,"low":3.557471,"close":3.768116},{"date":"1991-05-06","open":3.77907,"high":3.835294,"low":3.656977,"close":3.717201},{"date":"1991-05-07","open":3.717201,"high":3.823529,"low":3.639769,"close":3.726471},{"date":"1991-05-08","open":3.726471,"high":3.840361,"low":3.676471,"close":3.828829},{"date":"1991-05-09","open":3.794643,"high":3.880952,"low":3.631429,"close":3.691429},{"date":"1991-05-10","open":3.691429,"high":3.915916,"low":3.573864,"close":3.816817},{"date":"1991-05-13","open":3.805389,"high":3.817365,"low":3.633721,"close":3.677419},{"date":"1991-05-14","open":3.665689,"high":3.742515,"low":3.542522,"close":3.646884},{"date":"1991-05-15","open":3.646884,"high":3.679641,"low":3.360704,"close":3.525223},{"date":"1991-05-16","open":3.529412,"high":3.676471,"low":3.478261,"close":3.615836},{"date":"1991-05-17","open":3.615836,"high":3.658754,"low":3.475219,"close":3.563422},{"date":"1991-05-20","open":3.563422,"high":3.667665,"low":3.519062,"close":3.610119},{"date":"1991-05-21","open":3.610119,"high":3.622024,"low":3.376437,"close":3.501449},{"date":"1991-05-22","open":3.491329,"high":3.806358,"low":3.441595,"close":3.723343},{"date":"1991-05-23","open":3.746398,"high":4.005935,"low":3.735632,"close":3.873529},{"date":"1991-05-24","open":3.897059,"high":4.227139,"low":3.84058,"close":4.153623},{"date":"1991-05-28","open":4.153623,"high":4.373178,"low":4.014164,"close":4.273504},{"date":"1991-05-29","open":4.273504,"high":4.42029,"low":4.131054,"close":4.213873},{"date":"1991-05-30","open":4.213873,"high":4.384393,"low":4.130312,"close":4.190341},{"date":"1991-05-31","open":4.190341,"high":4.337209,"low":3.969188,"close":4.154062},{"date":"1991-06-03","open":4.154062,"high":4.273504,"low":3.969188,"close":4.238636},{"date":"1991-06-04","open":4.238636,"high":4.322767,"low":4.036932,"close":4.262857},{"date":"1991-06-05","open":4.262857,"high":4.396501,"low":4.048571,"close":4.130435},{"date":"1991-06-06","open":4.130435,"high":4.19186,"low":4.011396,"close":4.083095},{"date":"1991-06-07","open":4.060172,"high":4.107246,"low":3.785714,"close":3.89049},{"date":"1991-06-10","open":3.89049,"high":3.913545,"low":3.680912,"close":3.811966},{"date":"1991-06-11","open":3.811966,"high":3.928571,"low":3.690808,"close":3.738162},{"date":"1991-06-12","open":3.678771,"high":3.762857,"low":3.583799,"close":3.694915},{"date":"1991-06-13","open":3.694915,"high":3.730878,"low":3.583799,"close":3.661972},{"date":"1991-06-14","open":3.699438,"high":3.884831,"low":3.648199,"close":3.808864},{"date":"1991-06-17","open":3.855956,"high":4.177465,"low":3.855956,"close":3.932584},{"date":"1991-06-18","open":3.932584,"high":4.022857,"low":3.818436,"close":3.932203},{"date":"1991-06-19","open":3.932203,"high":3.988539,"low":3.780282,"close":3.872521},{"date":"1991-06-20","open":3.872521,"high":3.988669,"low":3.748603,"close":3.910615},{"date":"1991-06-21","open":3.910615,"high":3.932584,"low":3.707182,"close":3.739612},{"date":"1991-06-24","open":3.738162,"high":3.8125,"low":3.573816,"close":3.644886},{"date":"1991-06-25","open":3.644886,"high":3.737143,"low":3.558989,"close":3.599432},{"date":"1991-06-26","open":3.599432,"high":3.774929,"low":3.475138,"close":3.648199},{"date":"1991-06-27","open":3.67036,"high":3.851541,"low":3.620219,"close":3.786704},{"date":"1991-06-28","open":3.807799,"high":3.940171,"low":3.738162,"close":3.839888},{"date":"1991-07-01","open":3.840782,"high":4.002793,"low":3.777473,"close":3.936813},{"date":"1991-07-02","open":3.936813,"high":3.99446,"low":3.714674,"close":3.799451},{"date":"1991-07-03","open":3.808864,"high":3.840782,"low":3.717452,"close":3.808864},{"date":"1991-07-05","open":3.808864,"high":3.910615,"low":3.710383,"close":3.835616},{"date":"1991-07-08","open":3.835616,"high":4.005556,"low":3.65873,"close":3.801061},{"date":"1991-07-09","open":3.801061,"high":3.918919,"low":3.758621,"close":3.830645},{"date":"1991-07-10","open":3.830645,"high":3.929919,"low":3.690104,"close":3.897849},{"date":"1991-07-11","open":3.866667,"high":3.912,"low":3.655352,"close":3.695538},{"date":"1991-07-12","open":3.71916,"high":3.871391,"low":3.624041,"close":3.74677},{"date":"1991-07-15","open":3.74677,"high":3.821244,"low":3.596447,"close":3.732824},{"date":"1991-07-16","open":3.732824,"high":3.832041,"low":3.659898,"close":3.697436},{"date":"1991-07-17","open":3.697436,"high":3.755208,"low":3.587342,"close":3.712435},{"date":"1991-07-18","open":3.712435,"high":3.777202,"low":3.616751,"close":3.717949},{"date":"1991-07-19","open":3.717949,"high":3.841146,"low":3.624041,"close":3.697436},{"date":"1991-07-22","open":3.697436,"high":3.784777,"low":3.478372,"close":3.606218},{"date":"1991-07-23","open":3.606218,"high":3.664921,"low":3.417949,"close":3.503916},{"date":"1991-07-24","open":3.503916,"high":3.616402,"low":3.411917,"close":3.550265},{"date":"1991-07-25","open":3.562005,"high":3.759894,"low":3.497409,"close":3.701299},{"date":"1991-07-26","open":3.701299,"high":3.826772,"low":3.670984,"close":3.766234},{"date":"1991-07-29","open":3.766234,"high":3.785901,"low":3.624041,"close":3.717949},{"date":"1991-07-30","open":3.717949,"high":3.889744,"low":3.618687,"close":3.807107},{"date":"1991-07-31","open":3.807107,"high":3.879795,"low":3.663317,"close":3.715365},{"date":"1991-08-01","open":3.715365,"high":3.807107,"low":3.643216,"close":3.703797},{"date":"1991-08-02","open":3.703797,"high":3.997449,"low":3.663317,"close":3.894472},{"date":"1991-08-05","open":3.894472,"high":3.997462,"low":3.802005,"close":3.840506},{"date":"1991-08-06","open":3.840506,"high":3.984655,"low":3.693069,"close":3.846154},{"date":"1991-08-07","open":3.846154,"high":3.927318,"low":3.693069,"close":3.740648},{"date":"1991-08-08","open":3.731343,"high":3.960199,"low":3.63017,"close":3.850123},{"date":"1991-08-09","open":3.850123,"high":3.9801,"low":3.831296,"close":3.950617},{"date":"1991-08-12","open":3.950617,"high":3.9801,"low":3.8,"close":3.821516},{"date":"1991-08-13","open":3.821516,"high":3.992665,"low":3.700713,"close":3.865385},{"date":"1991-08-14","open":3.85,"high":3.947619,"low":3.743056,"close":3.818182},{"date":"1991-08-15","open":3.827103,"high":3.966184,"low":3.640187,"close":3.836145},{"date":"1991-08-16","open":3.814458,"high":4.017766,"low":3.679426,"close":3.908189},{"date":"1991-08-19","open":3.977273,"high":4.266846,"low":3.661616,"close":3.85101},{"date":"1991-08-20","open":3.871212,"high":4.028278,"low":3.775862,"close":3.82716},{"date":"1991-08-21","open":3.860976,"high":3.982927,"low":3.778043,"close":3.925481},{"date":"1991-08-22","open":3.925481,"high":4.03423,"low":3.856115,"close":3.921951},{"date":"1991-08-23","open":3.921951,"high":4.085784,"low":3.826923,"close":3.934146},{"date":"1991-08-26","open":3.921951,"high":3.97037,"low":3.763285,"close":3.822816},{"date":"1991-08-27","open":3.822816,"high":3.851582,"low":3.699284,"close":3.777512},{"date":"1991-08-28","open":3.777512,"high":4.044118,"low":3.767943,"close":3.906699},{"date":"1991-08-29","open":3.906699,"high":4.004854,"low":3.75895,"close":3.855422},{"date":"1991-08-30","open":3.855422,"high":3.924757,"low":3.772512,"close":3.831754},{"date":"1991-09-03","open":3.831754,"high":3.905797,"low":3.647059,"close":3.775904},{"date":"1991-09-04","open":3.775904,"high":3.831296,"low":3.579952,"close":3.657074},{"date":"1991-09-05","open":3.648325,"high":3.688995,"low":3.510588,"close":3.662708},{"date":"1991-09-06","open":3.662708,"high":3.766827,"low":3.497642,"close":3.579952},{"date":"1991-09-09","open":3.579952,"high":3.660194,"low":3.501193,"close":3.642512},{"date":"1991-09-10","open":3.642512,"high":3.709756,"low":3.365385,"close":3.467153},{"date":"1991-09-11","open":3.467153,"high":3.608911,"low":3.433735,"close":3.527981},{"date":"1991-09-12","open":3.569343,"high":3.739024,"low":3.53494,"close":3.664251},{"date":"1991-09-13","open":3.664251,"high":3.779412,"low":3.595181,"close":3.678049},{"date":"1991-09-16","open":3.678049,"high":3.757353,"low":3.614458,"close":3.655422},{"date":"1991-09-17","open":3.655422,"high":3.701456,"low":3.504808,"close":3.554217},{"date":"1991-09-18","open":3.554217,"high":3.63017,"low":3.466346,"close":3.562802},{"date":"1991-09-19","open":3.562802,"high":3.658537,"low":3.477218,"close":3.521739},{"date":"1991-09-20","open":3.521739,"high":3.75122,"low":3.477218,"close":3.642512},{"date":"1991-09-23","open":3.642512,"high":3.718137,"low":3.582126,"close":3.7},{"date":"1991-09-24","open":3.7,"high":3.756158,"low":3.562802,"close":3.701456},{"date":"1991-09-25","open":3.729927,"high":3.987342,"low":3.729927,"close":3.927318},{"date":"1991-09-26","open":3.947103,"high":4.028278,"low":3.84131,"close":3.871212},{"date":"1991-09-27","open":3.871212,"high":3.93401,"low":3.764268,"close":3.874372},{"date":"1991-09-30","open":3.874372,"high":4.050891,"low":3.764268,"close":4},{"date":"1991-10-01","open":4,"high":4.020202,"low":3.813433,"close":3.904762},{"date":"1991-10-02","open":3.904762,"high":3.997475,"low":3.794554,"close":3.851759},{"date":"1991-10-03","open":3.861461,"high":3.933673,"low":3.758186,"close":3.827411},{"date":"1991-10-04","open":3.827411,"high":3.930052,"low":3.652393,"close":3.841969},{"date":"1991-10-07","open":3.841969,"high":3.865285,"low":3.69898,"close":3.81137},{"date":"1991-10-08","open":3.81137,"high":3.919897,"low":3.713924,"close":3.846939},{"date":"1991-10-09","open":3.806122,"high":3.895561,"low":3.562341,"close":3.741514},{"date":"1991-10-10","open":3.741514,"high":3.835544,"low":3.546154,"close":3.589744},{"date":"1991-10-11","open":3.610256,"high":3.756477,"low":3.591837,"close":3.635204},{"date":"1991-10-14","open":3.635204,"high":3.68798,"low":3.517588,"close":3.623116},{"date":"1991-10-15","open":3.623116,"high":3.778338,"low":3.538272,"close":3.722084},{"date":"1991-10-16","open":3.722084,"high":3.77,"low":3.518519,"close":3.589109},{"date":"1991-10-17","open":3.569307,"high":3.614035,"low":3.437037,"close":3.507426},{"date":"1991-10-18","open":3.507426,"high":3.617866,"low":3.442543,"close":3.573529},{"date":"1991-10-21","open":3.573529,"high":3.6,"low":3.422705,"close":3.512255},{"date":"1991-10-22","open":3.529557,"high":3.68798,"low":3.325123,"close":3.443878},{"date":"1991-10-23","open":3.443878,"high":3.580729,"low":3.236041,"close":3.388601},{"date":"1991-10-24","open":3.388601,"high":3.496042,"low":3.186047,"close":3.311688},{"date":"1991-10-25","open":3.311688,"high":3.52231,"low":3.161538,"close":3.441558},{"date":"1991-10-28","open":3.506494,"high":3.592208,"low":3.409091,"close":3.492424},{"date":"1991-10-29","open":3.598485,"high":3.872063,"low":3.589421,"close":3.641414},{"date":"1991-10-30","open":3.681818,"high":3.896641,"low":3.663317,"close":3.83715},{"date":"1991-10-31","open":3.846939,"high":3.971204,"low":3.719388,"close":3.831169},{"date":"1991-11-01","open":3.831169,"high":4.034392,"low":3.738462,"close":3.937337},{"date":"1991-11-04","open":3.937337,"high":4.055556,"low":3.841969,"close":3.94026},{"date":"1991-11-05","open":3.94026,"high":4.025974,"low":3.850254,"close":3.984456},{"date":"1991-11-06","open":3.984456,"high":4.036269,"low":3.890306,"close":3.984655},{"date":"1991-11-07","open":3.954315,"high":4.14467,"low":3.808354,"close":3.972973},{"date":"1991-11-08","open":3.963235,"high":4.044118,"low":3.823671,"close":3.879902},{"date":"1991-11-11","open":3.879902,"high":3.982843,"low":3.803398,"close":3.944175},{"date":"1991-11-12","open":3.915663,"high":3.956627,"low":3.783529,"close":3.863208},{"date":"1991-11-13","open":3.87886,"high":3.925481,"low":3.800475,"close":3.859857},{"date":"1991-11-14","open":3.859857,"high":3.906699,"low":3.71327,"close":3.791469},{"date":"1991-11-15","open":3.800475,"high":4.070886,"low":3.603325,"close":3.881013},{"date":"1991-11-18","open":3.881013,"high":3.903797,"low":3.622222,"close":3.845387},{"date":"1991-11-19","open":3.822055,"high":3.890306,"low":3.62406,"close":3.85101},{"date":"1991-11-20","open":3.85101,"high":3.954082,"low":3.768844,"close":3.890863},{"date":"1991-11-21","open":3.890863,"high":4.092072,"low":3.821159,"close":4.060914},{"date":"1991-11-22","open":4.060914,"high":4.156812,"low":3.861461,"close":3.987277},{"date":"1991-11-25","open":3.987277,"high":4.061224,"low":3.914573,"close":3.937186},{"date":"1991-11-26","open":3.937186,"high":4.113111,"low":3.746929,"close":3.930864},{"date":"1991-11-27","open":3.930864,"high":4.052109,"low":3.860976,"close":4.002469},{"date":"1991-11-29","open":4.002469,"high":4.032258,"low":3.901961,"close":3.95086},{"date":"1991-12-02","open":3.89801,"high":4.406484,"low":3.754217,"close":4.236145},{"date":"1991-12-03","open":4.268116,"high":4.359413,"low":4.038186,"close":4.177458},{"date":"1991-12-04","open":4.186603,"high":4.288835,"low":4.007143,"close":4.17619},{"date":"1991-12-05","open":4.106635,"high":4.19715,"low":4.011682,"close":4.127358},{"date":"1991-12-06","open":4.011682,"high":4.175644,"low":3.890661,"close":4.090278},{"date":"1991-12-09","open":4.156177,"high":4.185446,"low":3.993088,"close":4.097902},{"date":"1991-12-10","open":4.088372,"high":4.138173,"low":3.926097,"close":4.078886},{"date":"1991-12-11","open":4.108796,"high":4.225118,"low":4.023095,"close":4.118881},{"date":"1991-12-12","open":4.099768,"high":4.244186,"low":4.041379,"close":4.215777},{"date":"1991-12-13","open":4.177011,"high":4.311778,"low":4.120181,"close":4.232346},{"date":"1991-12-16","open":4.1959,"high":4.261468,"low":4.083146,"close":4.137698},{"date":"1991-12-17","open":4.137698,"high":4.1959,"low":3.764045,"close":3.846847},{"date":"1991-12-18","open":3.863636,"high":3.965675,"low":3.724605,"close":3.846501},{"date":"1991-12-19","open":3.780045,"high":3.908467,"low":3.669663,"close":3.740319},{"date":"1991-12-20","open":3.699552,"high":3.789593,"low":3.653244,"close":3.669663},{"date":"1991-12-23","open":3.754505,"high":3.923423,"low":3.586957,"close":3.75},{"date":"1991-12-24","open":3.751082,"high":3.926991,"low":3.701717,"close":3.900662},{"date":"1991-12-26","open":3.909292,"high":4.037611,"low":3.75431,"close":3.842672},{"date":"1991-12-27","open":3.87931,"high":3.87931,"low":3.630021,"close":3.768577},{"date":"1991-12-30","open":3.760593,"high":4.211087,"low":3.580448,"close":3.877551},{"date":"1991-12-31","open":3.880567,"high":3.985447,"low":3.591182,"close":3.784114},{"date":"1992-01-02","open":3.747433,"high":4.05428,"low":3.616633,"close":3.939148},{"date":"1992-01-03","open":4.004124,"high":4.311688,"low":3.920245,"close":4.070686},{"date":"1992-01-06","open":4.106029,"high":4.175476,"low":3.985567,"close":4.122622},{"date":"1992-01-07","open":4.104034,"high":4.220085,"low":4.069767,"close":4.140127},{"date":"1992-01-08","open":4.149573,"high":4.399142,"low":4.01046,"close":4.307368},{"date":"1992-01-09","open":4.334038,"high":4.540598,"low":4.280922,"close":4.351579},{"date":"1992-01-10","open":4.334038,"high":4.443255,"low":4.157233,"close":4.34322},{"date":"1992-01-13","open":4.335456,"high":4.431915,"low":4.183884,"close":4.288382},{"date":"1992-01-14","open":4.297297,"high":4.330561,"low":4.09879,"close":4.21748},{"date":"1992-01-15","open":4.23374,"high":4.337449,"low":4.107505,"close":4.310838},{"date":"1992-01-16","open":4.346392,"high":4.462343,"low":4.158111,"close":4.227743},{"date":"1992-01-17","open":4.253112,"high":4.38806,"low":4.140787,"close":4.271008},{"date":"1992-01-20","open":4.291489,"high":4.418103,"low":3.955696,"close":4.139785},{"date":"1992-01-21","open":4.131466,"high":4.364045,"low":4.015054,"close":4.129956},{"date":"1992-01-22","open":4.165929,"high":4.43459,"low":3.963907,"close":4.157113},{"date":"1992-01-23","open":4.140461,"high":4.312227,"low":3.825996,"close":4.041126},{"date":"1992-01-24","open":4.015054,"high":4.183983,"low":3.842767,"close":3.972458},{"date":"1992-01-27","open":3.972574,"high":4.176344,"low":3.911579,"close":4.077253},{"date":"1992-01-28","open":4.148069,"high":4.211329,"low":3.953191,"close":4.104121},{"date":"1992-01-29","open":4.084967,"high":4.277533,"low":3.93617,"close":4.065646},{"date":"1992-01-30","open":4.111354,"high":4.25885,"low":3.967391,"close":4.211921},{"date":"1992-01-31","open":4.268293,"high":4.314732,"low":4.185022,"close":4.231626},{"date":"1992-02-03","open":4.269488,"high":4.342984,"low":4.140044,"close":4.258772},{"date":"1992-02-04","open":4.268132,"high":4.432671,"low":4.130901,"close":4.34632},{"date":"1992-02-05","open":4.381466,"high":4.475983,"low":4.229299,"close":4.355748},{"date":"1992-02-06","open":4.309013,"high":4.552863,"low":4.282655,"close":4.458333},{"date":"1992-02-07","open":4.40393,"high":4.537946,"low":4.285403,"close":4.387665},{"date":"1992-02-10","open":4.376368,"high":4.43459,"low":4.220524,"close":4.268132},{"date":"1992-02-11","open":4.323077,"high":4.408482,"low":4.258772,"close":4.322296},{"date":"1992-02-12","open":4.359823,"high":4.512304,"low":4.29386,"close":4.472284},{"date":"1992-02-13","open":4.535398,"high":4.61435,"low":4.339912,"close":4.396896},{"date":"1992-02-14","open":4.464286,"high":4.553047,"low":4.379157,"close":4.51236},{"date":"1992-02-18","open":4.522523,"high":4.769596,"low":4.307865,"close":4.537383},{"date":"1992-02-19","open":4.540094,"high":4.624402,"low":4.33871,"close":4.435484},{"date":"1992-02-20","open":4.474537,"high":4.669031,"low":4.261261,"close":4.279279},{"date":"1992-02-21","open":4.366133,"high":4.447552,"low":4.129545,"close":4.35023},{"date":"1992-02-24","open":4.37788,"high":4.447552,"low":4.120181,"close":4.234339},{"date":"1992-02-25","open":4.254079,"high":4.411765,"low":4.069444,"close":4.370629},{"date":"1992-02-26","open":4.389791,"high":4.596244,"low":4.184444,"close":4.269488},{"date":"1992-02-27","open":4.194748,"high":4.25885,"low":4.140044,"close":4.175439},{"date":"1992-02-28","open":4.18559,"high":4.296875,"low":4.102397,"close":4.24},{"date":"1992-03-02","open":4.24,"high":4.258929,"low":4.092511,"close":4.166667},{"date":"1992-03-03","open":4.204444,"high":4.280543,"low":4.101545,"close":4.204955},{"date":"1992-03-04","open":4.232506,"high":4.330254,"low":4.092342,"close":4.311778},{"date":"1992-03-05","open":4.28211,"high":4.310345,"low":4.111111,"close":4.184685},{"date":"1992-03-06","open":4.186099,"high":4.252847,"low":4.017857,"close":4.099773},{"date":"1992-03-09","open":4.195011,"high":4.367816,"low":4.036117,"close":4.100228},{"date":"1992-03-10","open":4.177273,"high":4.271071,"low":4.026846,"close":4.261364},{"date":"1992-03-11","open":4.251701,"high":4.37788,"low":4.130337,"close":4.300459},{"date":"1992-03-12","open":4.290618,"high":4.367816,"low":4.054422,"close":4.095238},{"date":"1992-03-13","open":4.148984,"high":4.300459,"low":4.074157,"close":4.215596},{"date":"1992-03-16","open":4.177273,"high":4.367816,"low":4.092551,"close":4.275395},{"date":"1992-03-17","open":4.261851,"high":4.478458,"low":4.214286,"close":4.339286},{"date":"1992-03-18","open":4.306488,"high":4.431818,"low":4.175947,"close":4.335586},{"date":"1992-03-19","open":4.289238,"high":4.394558,"low":4.250559,"close":4.345372},{"date":"1992-03-20","open":4.364865,"high":4.414579,"low":4.279279,"close":4.308559},{"date":"1992-03-23","open":4.374718,"high":4.482759,"low":4.269663,"close":4.384966},{"date":"1992-03-24","open":4.451247,"high":4.498861,"low":4.325843,"close":4.358916},{"date":"1992-03-25","open":4.325893,"high":4.585421,"low":4.268293,"close":4.428251},{"date":"1992-03-26","open":4.549107,"high":4.62754,"low":4.270089,"close":4.368539},{"date":"1992-03-27","open":4.382022,"high":4.411765,"low":4.158482,"close":4.222973},{"date":"1992-03-30","open":4.308559,"high":4.328054,"low":4.111857,"close":4.242081},{"date":"1992-03-31","open":4.18552,"high":4.328054,"low":4.082774,"close":4.252252},{"date":"1992-04-01","open":4.22449,"high":4.387615,"low":4.148984,"close":4.271493},{"date":"1992-04-02","open":4.195011,"high":4.38051,"low":3.988688,"close":4.099307},{"date":"1992-04-03","open":4.138889,"high":4.255869,"low":3.95612,"close":4.069767},{"date":"1992-04-06","open":4.167832,"high":4.332553,"low":3.997732,"close":4.081633},{"date":"1992-04-07","open":4.177419,"high":4.226107,"low":4.013761,"close":4.069767},{"date":"1992-04-08","open":4.049296,"high":4.187648,"low":3.759907,"close":4.030374},{"date":"1992-04-09","open":4.127907,"high":4.17757,"low":3.846154,"close":4.011338},{"date":"1992-04-10","open":3.988764,"high":4.129841,"low":3.850446,"close":4.024943},{"date":"1992-04-13","open":4.072398,"high":4.234091,"low":3.979821,"close":4.17713},{"date":"1992-04-14","open":4.14922,"high":4.250559,"low":3.984716,"close":4.052747},{"date":"1992-04-15","open":4.021882,"high":4.16777,"low":3.995652,"close":4.104348},{"date":"1992-04-16","open":4.11329,"high":4.223714,"low":3.858696,"close":3.993392},{"date":"1992-04-20","open":4.008909,"high":4.177419,"low":3.888889,"close":4.068027},{"date":"1992-04-21","open":4.090909,"high":4.205069,"low":3.875566,"close":4.015945},{"date":"1992-04-22","open":4.04328,"high":4.235023,"low":3.941043,"close":4.142202},{"date":"1992-04-23","open":4.118993,"high":4.187067,"low":3.911565,"close":4.015945},{"date":"1992-04-24","open":4.015945,"high":4.1,"low":3.872437,"close":4.00232},{"date":"1992-04-27","open":3.916473,"high":4.069767,"low":3.850575,"close":3.907407},{"date":"1992-04-28","open":3.935185,"high":4.030374,"low":3.658986,"close":3.849537},{"date":"1992-04-29","open":3.840647,"high":3.983721,"low":3.678161,"close":3.926097},{"date":"1992-04-30","open":3.917051,"high":4.15814,"low":3.854875,"close":4.022989},{"date":"1992-05-01","open":4.08046,"high":4.197183,"low":3.87156,"close":3.962704},{"date":"1992-05-04","open":3.993007,"high":4.147196,"low":3.947005,"close":4.006944},{"date":"1992-05-05","open":4.04157,"high":4.186047,"low":3.81549,"close":4.055427},{"date":"1992-05-06","open":4.119816,"high":4.226107,"low":3.986239,"close":4.081019},{"date":"1992-05-07","open":4.050926,"high":4.274419,"low":3.995402,"close":4.118329},{"date":"1992-05-08","open":4.12933,"high":4.15814,"low":3.917051,"close":3.983834},{"date":"1992-05-11","open":4.022989,"high":4.110345,"low":3.867713,"close":3.968254},{"date":"1992-05-12","open":3.979684,"high":4.006818,"low":3.876404,"close":3.941441},{"date":"1992-05-13","open":3.941441,"high":4.063636,"low":3.849438,"close":3.997732},{"date":"1992-05-14","open":4.045249,"high":4.206497,"low":3.988688,"close":4.089862},{"date":"1992-05-15","open":4.090487,"high":4.109557,"low":3.90205,"close":4.00232},{"date":"1992-05-18","open":3.920455,"high":4.061785,"low":3.893905,"close":3.959276},{"date":"1992-05-19","open":3.885135,"high":4.072398,"low":3.833333,"close":3.982183},{"date":"1992-05-20","open":4.046875,"high":4.120455,"low":3.786192,"close":3.932127},{"date":"1992-05-21","open":3.929385,"high":3.983834,"low":3.693182,"close":3.831797},{"date":"1992-05-22","open":3.831797,"high":3.947005,"low":3.779545,"close":3.87156},{"date":"1992-05-26","open":3.877315,"high":3.934732,"low":3.752887,"close":3.858469},{"date":"1992-05-27","open":3.828306,"high":3.895349,"low":3.74424,"close":3.791667},{"date":"1992-05-28","open":3.74424,"high":3.916473,"low":3.616592,"close":3.737079},{"date":"1992-05-29","open":3.793258,"high":3.95,"low":3.776286,"close":3.932127},{"date":"1992-06-01","open":3.789593,"high":4.052874,"low":3.745495,"close":3.941441},{"date":"1992-06-02","open":3.970721,"high":3.988688,"low":3.759465,"close":3.858108},{"date":"1992-06-03","open":3.828829,"high":3.914414,"low":3.71179,"close":3.757709},{"date":"1992-06-04","open":3.744493,"high":3.807947,"low":3.625541,"close":3.67756},{"date":"1992-06-05","open":3.478261,"high":3.603104,"low":3.139485,"close":3.292035},{"date":"1992-06-08","open":3.314031,"high":3.36971,"low":3.070796,"close":3.133038},{"date":"1992-06-09","open":3.133038,"high":3.146993,"low":2.947137,"close":3.022173},{"date":"1992-06-10","open":3.11804,"high":3.175281,"low":2.989035,"close":3.08296},{"date":"1992-06-11","open":3.168161,"high":3.209459,"low":3.028889,"close":3.062361},{"date":"1992-06-12","open":3.064018,"high":3.084444,"low":2.837004,"close":2.937916},{"date":"1992-06-15","open":2.911308,"high":3.028889,"low":2.783843,"close":2.940919},{"date":"1992-06-16","open":2.975983,"high":3.112335,"low":2.941176,"close":3.04386},{"date":"1992-06-17","open":3.028634,"high":3.055556,"low":2.899344,"close":2.973333},{"date":"1992-06-18","open":3.006682,"high":3.049217,"low":2.912088,"close":2.973451},{"date":"1992-06-19","open":2.980132,"high":3.258352,"low":2.940659,"close":3.193833},{"date":"1992-06-22","open":3.207965,"high":3.229399,"low":2.953642,"close":2.993348},{"date":"1992-06-23","open":3.04878,"high":3.105145,"low":2.953642,"close":3.035635},{"date":"1992-06-24","open":3.049217,"high":3.216704,"low":2.951002,"close":3.160271},{"date":"1992-06-25","open":3.146067,"high":3.189066,"low":3,"close":3.067873},{"date":"1992-06-26","open":3.027149,"high":3.08371,"low":3,"close":3.013453},{"date":"1992-06-29","open":3.049217,"high":3.139013,"low":2.953642,"close":3.097345},{"date":"1992-06-30","open":3.097345,"high":3.217002,"low":3.097345,"close":3.180804},{"date":"1992-07-01","open":3.173719,"high":3.314607,"low":3.070175,"close":3.217002},{"date":"1992-07-02","open":3.265625,"high":3.295045,"low":3.0837,"close":3.159645},{"date":"1992-07-06","open":3.119205,"high":3.222222,"low":3.010846,"close":3.145336},{"date":"1992-07-07","open":3.125,"high":3.280269,"low":2.978541,"close":3.091314},{"date":"1992-07-08","open":3.154018,"high":3.182432,"low":2.980132,"close":3.097345},{"date":"1992-07-09","open":3.097345,"high":3.263274,"low":3.017391,"close":3.159041},{"date":"1992-07-10","open":3.152174,"high":3.247807,"low":3.065076,"close":3.172867},{"date":"1992-07-13","open":3.146608,"high":3.241758,"low":3.091106,"close":3.132898},{"date":"1992-07-14","open":3.165939,"high":3.227571,"low":3.084416,"close":3.192641},{"date":"1992-07-15","open":3.178879,"high":3.248908,"low":3.104925,"close":3.220524},{"date":"1992-07-16","open":3.213508,"high":3.241758,"low":3.126087,"close":3.172113},{"date":"1992-07-17","open":3.194323,"high":3.215385,"low":3.104575,"close":3.111354},{"date":"1992-07-20","open":3.159645,"high":3.18847,"low":3.023965,"close":3.076923},{"date":"1992-07-21","open":3.153509,"high":3.167401,"low":3.017391,"close":3.083333},{"date":"1992-07-22","open":3.070175,"high":3.167401,"low":3.023965,"close":3.098684},{"date":"1992-07-23","open":3.153509,"high":3.167401,"low":3.043478,"close":3.056522},{"date":"1992-07-24","open":3.091904,"high":3.125,"low":3.023965,"close":3.063457},{"date":"1992-07-27","open":3.091904,"high":3.125,"low":2.995643,"close":3.063457},{"date":"1992-07-28","open":3.118162,"high":3.186813,"low":3.065076,"close":3.159041},{"date":"1992-07-29","open":3.091106,"high":3.213508,"low":3.03838,"close":3.139485},{"date":"1992-07-30","open":3.111588,"high":3.2,"low":3.07265,"close":3.139485},{"date":"1992-07-31","open":3.125,"high":3.166667,"low":3.079229,"close":3.139485},{"date":"1992-08-03","open":3.146237,"high":3.225806,"low":3.059574,"close":3.186296},{"date":"1992-08-04","open":3.151709,"high":3.24183,"low":2.912393,"close":2.978541},{"date":"1992-08-05","open":2.959488,"high":2.965812,"low":2.606316,"close":2.734607},{"date":"1992-08-06","open":2.740426,"high":2.82516,"low":2.661795,"close":2.764211},{"date":"1992-08-07","open":2.758403,"high":2.968487,"low":2.666667,"close":2.876569},{"date":"1992-08-10","open":2.869474,"high":2.981013,"low":2.805031,"close":2.909853},{"date":"1992-08-11","open":2.922105,"high":2.974737,"low":2.891667,"close":2.922756},{"date":"1992-08-12","open":2.94375,"high":2.968487,"low":2.80083,"close":2.876569},{"date":"1992-08-13","open":2.891667,"high":2.909853,"low":2.795031,"close":2.813278},{"date":"1992-08-14","open":2.846791,"high":2.879668,"low":2.738337,"close":2.743902},{"date":"1992-08-17","open":2.811861,"high":2.823409,"low":2.693089,"close":2.767347},{"date":"1992-08-18","open":2.781633,"high":2.811861,"low":2.708502,"close":2.781633},{"date":"1992-08-19","open":2.760736,"high":2.772074,"low":2.668699,"close":2.720739},{"date":"1992-08-20","open":2.720739,"high":2.770186,"low":2.628571,"close":2.685072},{"date":"1992-08-21","open":2.642276,"high":2.735417,"low":2.460446,"close":2.593361},{"date":"1992-08-24","open":2.579167,"high":2.606316,"low":2.489627,"close":2.589958},{"date":"1992-08-25","open":2.579167,"high":2.606316,"low":2.286902,"close":2.366109},{"date":"1992-08-26","open":2.422917,"high":2.438155,"low":2.113402,"close":2.304348},{"date":"1992-08-27","open":2.366255,"high":2.51046,"low":2.290123,"close":2.433054},{"date":"1992-08-28","open":2.422917,"high":2.51046,"low":2.365904,"close":2.453027},{"date":"1992-08-31","open":2.480167,"high":2.553684,"low":2.453027,"close":2.521008},{"date":"1992-09-01","open":2.526316,"high":2.642706,"low":2.490566,"close":2.620545},{"date":"1992-09-02","open":2.620545,"high":2.770042,"low":2.584551,"close":2.758403},{"date":"1992-09-03","open":2.746862,"high":2.805031,"low":2.568465,"close":2.63125},{"date":"1992-09-04","open":2.604167,"high":2.631579,"low":2.447917,"close":2.481092},{"date":"1992-09-08","open":2.458159,"high":2.637131,"low":2.400835,"close":2.60084},{"date":"1992-09-09","open":2.604167,"high":2.636743,"low":2.506198,"close":2.620332},{"date":"1992-09-10","open":2.620332,"high":2.65625,"low":2.5,"close":2.593429},{"date":"1992-09-11","open":2.566735,"high":2.628866,"low":2.526531,"close":2.566735},{"date":"1992-09-14","open":2.591463,"high":2.709611,"low":2.535497,"close":2.654472},{"date":"1992-09-15","open":2.653061,"high":2.707216,"low":2.545825,"close":2.61807},{"date":"1992-09-16","open":2.598765,"high":2.680412,"low":2.535497,"close":2.605749},{"date":"1992-09-17","open":2.628571,"high":2.696099,"low":2.591463,"close":2.633947},{"date":"1992-09-18","open":2.633947,"high":2.674897,"low":2.589796,"close":2.619632},{"date":"1992-09-21","open":2.633947,"high":2.669405,"low":2.530364,"close":2.591463},{"date":"1992-09-22","open":2.607362,"high":2.816116,"low":2.602041,"close":2.753086},{"date":"1992-09-23","open":2.787321,"high":2.798768,"low":2.676768,"close":2.713996},{"date":"1992-09-24","open":2.676768,"high":2.764706,"low":2.620968,"close":2.720648},{"date":"1992-09-25","open":2.70303,"high":2.816116,"low":2.626263,"close":2.758763},{"date":"1992-09-28","open":2.753086,"high":2.764463,"low":2.535497,"close":2.649087},{"date":"1992-09-29","open":2.687627,"high":2.730612,"low":2.636917,"close":2.704082},{"date":"1992-09-30","open":2.693089,"high":2.749491,"low":2.626263,"close":2.663286},{"date":"1992-10-01","open":2.693089,"high":2.804527,"low":2.668699,"close":2.731707},{"date":"1992-10-02","open":2.755102,"high":2.795031,"low":2.642276,"close":2.755694},{"date":"1992-10-05","open":2.754678,"high":2.915401,"low":2.614907,"close":2.777778},{"date":"1992-10-06","open":2.810924,"high":2.881607,"low":2.707216,"close":2.813278},{"date":"1992-10-07","open":2.8125,"high":2.93501,"low":2.789256,"close":2.824268},{"date":"1992-10-08","open":2.840909,"high":2.904564,"low":2.755102,"close":2.811861},{"date":"1992-10-09","open":2.829218,"high":2.885655,"low":2.720739,"close":2.782609},{"date":"1992-10-12","open":2.810309,"high":2.839583,"low":2.736196,"close":2.787321},{"date":"1992-10-13","open":2.850103,"high":2.950311,"low":2.781633,"close":2.931818},{"date":"1992-10-14","open":2.886598,"high":3.028986,"low":2.851324,"close":2.952772},{"date":"1992-10-15","open":2.964948,"high":2.971074,"low":2.857143,"close":2.932099},{"date":"1992-10-16","open":2.883673,"high":3.034979,"low":2.822581,"close":2.949597},{"date":"1992-10-19","open":2.923387,"high":3.02439,"low":2.821782,"close":2.932673},{"date":"1992-10-20","open":2.929134,"high":3.024194,"low":2.783203,"close":2.843137},{"date":"1992-10-21","open":2.863014,"high":2.952756,"low":2.756286,"close":2.901354},{"date":"1992-10-22","open":2.912621,"high":2.996071,"low":2.852998,"close":2.923679},{"date":"1992-10-23","open":2.935421,"high":3.00789,"low":2.88932,"close":2.929134},{"date":"1992-10-26","open":2.952756,"high":2.984221,"low":2.86965,"close":2.892578},{"date":"1992-10-27","open":2.810078,"high":2.857422,"low":2.70793,"close":2.815534},{"date":"1992-10-28","open":2.810078,"high":2.894942,"low":2.745665,"close":2.821705},{"date":"1992-10-29","open":2.835271,"high":2.886497,"low":2.804642,"close":2.852998},{"date":"1992-10-30","open":2.852998,"high":2.940711,"low":2.799228,"close":2.90927},{"date":"1992-11-02","open":2.934911,"high":2.946535,"low":2.804642,"close":2.821012},{"date":"1992-11-03","open":2.846304,"high":2.897839,"low":2.743689,"close":2.784047},{"date":"1992-11-04","open":2.808594,"high":2.81409,"low":2.664107,"close":2.733075},{"date":"1992-11-05","open":2.733075,"high":2.759766,"low":2.616123,"close":2.642857},{"date":"1992-11-06","open":2.626204,"high":2.781431,"low":2.520154,"close":2.776062},{"date":"1992-11-09","open":2.745665,"high":2.781431,"low":2.601145,"close":2.676864},{"date":"1992-11-10","open":2.706897,"high":2.745665,"low":2.581262,"close":2.6341},{"date":"1992-11-11","open":2.591171,"high":2.696078,"low":2.472169,"close":2.574468},{"date":"1992-11-12","open":2.598058,"high":2.694611,"low":2.514507,"close":2.626459},{"date":"1992-11-13","open":2.636719,"high":2.704365,"low":2.577821,"close":2.693676},{"date":"1992-11-16","open":2.688363,"high":2.688363,"low":2.587891,"close":2.641879},{"date":"1992-11-17","open":2.647059,"high":2.647059,"low":2.496124,"close":2.527344},{"date":"1992-11-18","open":2.515625,"high":2.520548,"low":2.316602,"close":2.441406},{"date":"1992-11-19","open":2.452427,"high":2.544031,"low":2.422481,"close":2.500971},{"date":"1992-11-20","open":2.466793,"high":2.562863,"low":2.444023,"close":2.520154},{"date":"1992-11-23","open":2.543186,"high":2.557915,"low":2.371648,"close":2.428846},{"date":"1992-11-24","open":2.184261,"high":2.408478,"low":2.126654,"close":2.374046},{"date":"1992-11-25","open":2.405714,"high":2.505725,"low":2.362949,"close":2.462121},{"date":"1992-11-27","open":2.477358,"high":2.482042,"low":2.41651,"close":2.463415},{"date":"1992-11-30","open":2.481273,"high":2.532833,"low":2.38961,"close":2.472015},{"date":"1992-12-01","open":2.434457,"high":2.524528,"low":2.429907,"close":2.458801},{"date":"1992-12-02","open":2.481273,"high":2.490602,"low":2.374302,"close":2.425373},{"date":"1992-12-03","open":2.39851,"high":2.491461,"low":2.374302,"close":2.444023},{"date":"1992-12-04","open":2.457467,"high":2.496198,"low":2.421053,"close":2.443609},{"date":"1992-12-07","open":2.439024,"high":2.448211,"low":2.378731,"close":2.425373},{"date":"1992-12-08","open":2.429907,"high":2.504726,"low":2.33209,"close":2.378731},{"date":"1992-12-09","open":2.340824,"high":2.37406,"low":2.285448,"close":2.356343},{"date":"1992-12-10","open":2.336449,"high":2.444023,"low":2.336449,"close":2.425612},{"date":"1992-12-11","open":2.434783,"high":2.444023,"low":2.33145,"close":2.358491},{"date":"1992-12-14","open":2.354049,"high":2.410208,"low":2.340824,"close":2.358491},{"date":"1992-12-15","open":2.387524,"high":2.387524,"low":2.318352,"close":2.327068},{"date":"1992-12-16","open":2.365169,"high":2.369606,"low":2.212291,"close":2.247191},{"date":"1992-12-17","open":2.26729,"high":2.294007,"low":2.187845,"close":2.255985},{"date":"1992-12-18","open":2.221612,"high":2.321691,"low":2.209472,"close":2.263254},{"date":"1992-12-21","open":2.27156,"high":2.37406,"low":2.225688,"close":2.338346},{"date":"1992-12-22","open":2.245747,"high":2.314885,"low":2.001883,"close":2.087287},{"date":"1992-12-23","open":2.128107,"high":2.151923,"low":1.872458,"close":1.994434},{"date":"1992-12-24","open":2.018553,"high":2.087199,"low":1.961255,"close":2.079482},{"date":"1992-12-28","open":2.107407,"high":2.26306,"low":2.075646,"close":2.218115},{"date":"1992-12-29","open":2.234637,"high":2.356343,"low":2.193784,"close":2.309701},{"date":"1992-12-30","open":2.285448,"high":2.33145,"low":2.226345,"close":2.283859},{"date":"1992-12-31","open":2.268519,"high":2.335849,"low":2.218115,"close":2.298311},{"date":"1993-01-04","open":2.318352,"high":2.367113,"low":2.196262,"close":2.278626},{"date":"1993-01-05","open":2.294455,"high":2.351248,"low":2.254269,"close":2.335249},{"date":"1993-01-06","open":2.294455,"high":2.46063,"low":2.211027,"close":2.350394},{"date":"1993-01-07","open":2.387795,"high":2.494908,"low":2.308448,"close":2.345309},{"date":"1993-01-08","open":2.371257,"high":2.439024,"low":2.321357,"close":2.385859},{"date":"1993-01-11","open":2.378543,"high":2.49076,"low":2.364185,"close":2.465447},{"date":"1993-01-12","open":2.470468,"high":2.542094,"low":2.419355,"close":2.445565},{"date":"1993-01-13","open":2.50101,"high":2.538776,"low":2.359438,"close":2.385542},{"date":"1993-01-14","open":2.4,"high":2.450505,"low":2.366534,"close":2.378486},{"date":"1993-01-15","open":2.385686,"high":2.416335,"low":2.324853,"close":2.380952},{"date":"1993-01-18","open":2.380952,"high":2.459839,"low":2.326733,"close":2.45491},{"date":"1993-01-19","open":2.4,"high":2.469758,"low":2.366534,"close":2.414487},{"date":"1993-01-20","open":2.409639,"high":2.546371,"low":2.39521,"close":2.435743},{"date":"1993-01-21","open":2.464789,"high":2.530364,"low":2.430862,"close":2.495968},{"date":"1993-01-22","open":2.435743,"high":2.51626,"low":2.314885,"close":2.371648},{"date":"1993-01-25","open":2.275797,"high":2.33145,"low":2.214022,"close":2.250464},{"date":"1993-01-26","open":2.288355,"high":2.37406,"low":2.264325,"close":2.322702},{"date":"1993-01-27","open":2.302632,"high":2.358491,"low":2.188082,"close":2.238806},{"date":"1993-01-28","open":2.234637,"high":2.26729,"low":2.125693,"close":2.12963},{"date":"1993-01-29","open":2.149723,"high":2.175926,"low":2.06422,"close":2.141805},{"date":"1993-02-01","open":2.141805,"high":2.145756,"low":2.07286,"close":2.094718},{"date":"1993-02-02","open":2.07286,"high":2.14808,"low":2.034358,"close":2.061594},{"date":"1993-02-03","open":2.057866,"high":2.061594,"low":1.994624,"close":2.019749},{"date":"1993-02-04","open":2.008929,"high":2.054152,"low":1.939394,"close":1.981982},{"date":"1993-02-05","open":1.992754,"high":2.018349,"low":1.915315,"close":1.936248},{"date":"1993-02-08","open":1.961679,"high":2.003683,"low":1.799636,"close":1.828154},{"date":"1993-02-09","open":1.812844,"high":1.851852,"low":1.694139,"close":1.766972},{"date":"1993-02-10","open":1.792279,"high":1.869159,"low":1.746324,"close":1.786642},{"date":"1993-02-11","open":1.865672,"high":1.93032,"low":1.793296,"close":1.904135},{"date":"1993-02-12","open":1.900563,"high":1.954802,"low":1.846729,"close":1.900563},{"date":"1993-02-16","open":1.883239,"high":1.959381,"low":1.806754,"close":1.907869},{"date":"1993-02-17","open":1.901163,"high":1.960784,"low":1.859073,"close":1.882239},{"date":"1993-02-18","open":1.875,"high":1.972387,"low":1.796935,"close":1.841085},{"date":"1993-02-19","open":1.882239,"high":1.911765,"low":1.830443,"close":1.867188},{"date":"1993-02-22","open":1.855469,"high":1.930693,"low":1.837524,"close":1.91502},{"date":"1993-02-23","open":1.923077,"high":1.989796,"low":1.846457,"close":1.92986},{"date":"1993-02-24","open":1.896208,"high":1.972056,"low":1.800384,"close":1.882917},{"date":"1993-02-25","open":1.896353,"high":1.992322,"low":1.813559,"close":1.958491},{"date":"1993-02-26","open":1.932961,"high":1.969981,"low":1.838235,"close":1.845018},{"date":"1993-03-01","open":1.870438,"high":1.908088,"low":1.770609,"close":1.841818},{"date":"1993-03-02","open":1.835145,"high":1.870438,"low":1.763668,"close":1.786596},{"date":"1993-03-03","open":1.830688,"high":1.875,"low":1.780316,"close":1.857651},{"date":"1993-03-04","open":1.860215,"high":1.930147,"low":1.764286,"close":1.835766},{"date":"1993-03-05","open":1.841818,"high":1.937269,"low":1.776978,"close":1.877289},{"date":"1993-03-08","open":1.873646,"high":1.880435,"low":1.79292,"close":1.837168},{"date":"1993-03-09","open":1.837168,"high":1.88172,"low":1.797178,"close":1.858407},{"date":"1993-03-10","open":1.814159,"high":1.905018,"low":1.80776,"close":1.830688},{"date":"1993-03-11","open":1.837168,"high":1.880435,"low":1.742504,"close":1.856884},{"date":"1993-03-12","open":1.841818,"high":1.855311,"low":1.732014,"close":1.783394},{"date":"1993-03-15","open":1.776978,"high":1.818182,"low":1.753597,"close":1.776978},{"date":"1993-03-16","open":1.770609,"high":1.798561,"low":1.734875,"close":1.764286},{"date":"1993-03-17","open":1.798561,"high":1.835145,"low":1.741071,"close":1.753597},{"date":"1993-03-18","open":1.792115,"high":1.798561,"low":1.719577,"close":1.748673},{"date":"1993-03-19","open":1.725664,"high":1.818182,"low":1.675485,"close":1.721014},{"date":"1993-03-22","open":1.750909,"high":1.785714,"low":1.721014,"close":1.738182},{"date":"1993-03-23","open":1.772727,"high":1.822878,"low":1.714801,"close":1.763736},{"date":"1993-03-24","open":1.770221,"high":1.798893,"low":1.705455,"close":1.724265},{"date":"1993-03-25","open":1.770221,"high":1.869004,"low":1.696429,"close":1.82852},{"date":"1993-03-26","open":1.821942,"high":1.862132,"low":1.736559,"close":1.824818},{"date":"1993-03-29","open":1.818182,"high":1.831502,"low":1.747312,"close":1.783394},{"date":"1993-03-30","open":1.783394,"high":1.976,"low":1.719424,"close":1.878613},{"date":"1993-03-31","open":1.816444,"high":1.944338,"low":1.753271,"close":1.867675},{"date":"1993-04-01","open":1.853659,"high":1.911025,"low":1.769088,"close":1.830443},{"date":"1993-04-02","open":1.855469,"high":1.9,"low":1.747573,"close":1.797244},{"date":"1993-04-05","open":1.820866,"high":1.906504,"low":1.741176,"close":1.864919},{"date":"1993-04-06","open":1.880081,"high":2.075221,"low":1.797571,"close":1.935065},{"date":"1993-04-07","open":1.884279,"high":2.002193,"low":1.820128,"close":1.922078},{"date":"1993-04-08","open":1.948052,"high":1.956522,"low":1.804124,"close":1.858628},{"date":"1993-04-12","open":1.836735,"high":1.863265,"low":1.776,"close":1.8},{"date":"1993-04-13","open":1.826,"high":1.915114,"low":1.8,"close":1.890269},{"date":"1993-04-14","open":1.907216,"high":2.156177,"low":1.796715,"close":2.011013},{"date":"1993-04-15","open":1.965066,"high":2.065611,"low":1.867965,"close":1.902174},{"date":"1993-04-16","open":1.902174,"high":2,"low":1.855914,"close":1.943694},{"date":"1993-04-19","open":1.953125,"high":2.00905,"low":1.880531,"close":1.94843},{"date":"1993-04-20","open":2.00905,"high":2.050808,"low":1.943694,"close":1.988636},{"date":"1993-04-21","open":2.018182,"high":2.075,"low":1.944444,"close":2.056306},{"date":"1993-04-22","open":2.056306,"high":2.176334,"low":1.982379,"close":2.073991},{"date":"1993-04-23","open":2.102273,"high":2.146453,"low":2.037946,"close":2.073991},{"date":"1993-04-26","open":2.055556,"high":2.09276,"low":1.947368,"close":2},{"date":"1993-04-27","open":2.027027,"high":2.112613,"low":1.955947,"close":2.04646},{"date":"1993-04-28","open":2.084444,"high":2.135747,"low":2.028889,"close":2.064732},{"date":"1993-04-29","open":2.09375,"high":2.122172,"low":1.888889,"close":1.991031},{"date":"1993-04-30","open":1.991031,"high":2.036199,"low":1.917778,"close":2.004484},{"date":"1993-05-03","open":2.036199,"high":2.146172,"low":2,"close":2.102975},{"date":"1993-05-04","open":2.116705,"high":2.166282,"low":2,"close":2.037946},{"date":"1993-05-05","open":2.008929,"high":2.065611,"low":1.935841,"close":2.047085},{"date":"1993-05-06","open":2.037946,"high":2.056306,"low":1.964602,"close":2.040541},{"date":"1993-05-07","open":2.047085,"high":2.166282,"low":2,"close":2.130435},{"date":"1993-05-10","open":2.131818,"high":2.262181,"low":2.09276,"close":2.213793},{"date":"1993-05-11","open":2.173913,"high":2.224018,"low":2.075,"close":2.150115},{"date":"1993-05-12","open":2.130435,"high":2.156322,"low":1.938865,"close":2.055556},{"date":"1993-05-13","open":1.973333,"high":2.083333,"low":1.909292,"close":2},{"date":"1993-05-14","open":1.982143,"high":2.017937,"low":1.900881,"close":1.969163},{"date":"1993-05-17","open":2.011013,"high":2.028889,"low":1.947368,"close":1.99115},{"date":"1993-05-18","open":1.99115,"high":2.047085,"low":1.927313,"close":1.966518},{"date":"1993-05-19","open":1.973333,"high":2.047085,"low":1.847966,"close":1.909677},{"date":"1993-05-20","open":1.963441,"high":1.984783,"low":1.869474,"close":1.922105},{"date":"1993-05-21","open":1.946695,"high":2.002193,"low":1.849894,"close":2.002193},{"date":"1993-05-24","open":1.930435,"high":1.99345,"low":1.865672,"close":1.955032},{"date":"1993-05-25","open":1.938429,"high":1.946695,"low":1.816842,"close":1.862579},{"date":"1993-05-26","open":1.877378,"high":1.956522,"low":1.824524,"close":1.89339},{"date":"1993-05-27","open":1.910828,"high":1.982379,"low":1.832272,"close":1.893939},{"date":"1993-05-28","open":1.955947,"high":1.964602,"low":1.855914,"close":1.88172},{"date":"1993-06-01","open":1.867965,"high":1.930435,"low":1.824524,"close":1.840085},{"date":"1993-06-02","open":1.89339,"high":1.901499,"low":1.77167,"close":1.77167},{"date":"1993-06-03","open":1.839827,"high":1.900881,"low":1.705757,"close":1.775109},{"date":"1993-06-04","open":1.775109,"high":1.866516,"low":1.746725,"close":1.849776},{"date":"1993-06-07","open":1.849776,"high":1.904545,"low":1.758929,"close":1.774775},{"date":"1993-06-08","open":1.774775,"high":1.979638,"low":1.751111,"close":1.923077},{"date":"1993-06-09","open":1.943694,"high":1.961364,"low":1.870536,"close":1.927928},{"date":"1993-06-10","open":1.952489,"high":1.974828,"low":1.858108,"close":1.931818},{"date":"1993-06-11","open":1.90583,"high":1.970721,"low":1.845815,"close":1.935841},{"date":"1993-06-14","open":1.964602,"high":1.982143,"low":1.884279,"close":1.931111},{"date":"1993-06-15","open":1.973333,"high":2.00905,"low":1.862222,"close":1.923077},{"date":"1993-06-16","open":1.904545,"high":2.224824,"low":1.895928,"close":2.214452},{"date":"1993-06-17","open":2.234339,"high":2.28,"low":2.050808,"close":2.088167},{"date":"1993-06-18","open":2.117647,"high":2.178998,"low":1.981352,"close":2.088305},{"date":"1993-06-21","open":2.068558,"high":2.098321,"low":1.962529,"close":2.059666},{"date":"1993-06-22","open":2.009592,"high":2.190355,"low":1.940334,"close":1.973494},{"date":"1993-06-23","open":1.987952,"high":2.048193,"low":1.847575,"close":1.972158},{"date":"1993-06-24","open":1.981352,"high":2.030588,"low":1.878924,"close":1.909502},{"date":"1993-06-25","open":1.943694,"high":1.979638,"low":1.841518,"close":1.943694},{"date":"1993-06-28","open":1.953125,"high":1.979638,"low":1.862222,"close":1.934978},{"date":"1993-06-29","open":1.895928,"high":1.974828,"low":1.858108,"close":1.901602},{"date":"1993-06-30","open":1.904545,"high":1.926437,"low":1.831081,"close":1.887872},{"date":"1993-07-01","open":1.868966,"high":1.962529,"low":1.860412,"close":1.909091},{"date":"1993-07-02","open":1.932084,"high":1.941176,"low":1.864802,"close":1.932084},{"date":"1993-07-06","open":1.882353,"high":1.95962,"low":1.864802,"close":1.921986},{"date":"1993-07-07","open":1.891253,"high":2,"low":1.882353,"close":1.941176},{"date":"1993-07-08","open":1.895105,"high":1.95338,"low":1.814732,"close":1.839367},{"date":"1993-07-09","open":1.875,"high":1.935335,"low":1.809955,"close":1.887872},{"date":"1993-07-12","open":1.860412,"high":1.905312,"low":1.831818,"close":1.868966},{"date":"1993-07-13","open":1.847727,"high":1.910345,"low":1.82287,"close":1.888636},{"date":"1993-07-14","open":1.887387,"high":1.895928,"low":1.841518,"close":1.858108},{"date":"1993-07-15","open":1.895928,"high":1.954023,"low":1.839367,"close":1.923077},{"date":"1993-07-16","open":1.923077,"high":1.954023,"low":1.82287,"close":1.882759},{"date":"1993-07-19","open":1.868966,"high":1.944316,"low":1.818182,"close":1.861432},{"date":"1993-07-20","open":1.886311,"high":1.931116,"low":1.819861,"close":1.864802},{"date":"1993-07-21","open":1.895105,"high":1.912941,"low":1.828306,"close":1.845433},{"date":"1993-07-22","open":1.912941,"high":1.94964,"low":1.748252,"close":1.835322},{"date":"1993-07-23","open":1.840855,"high":1.880668,"low":1.795294,"close":1.803783},{"date":"1993-07-26","open":1.795294,"high":1.900238,"low":1.786885,"close":1.891253},{"date":"1993-07-27","open":1.862884,"high":1.95122,"low":1.832151,"close":1.889688},{"date":"1993-07-28","open":1.829736,"high":1.898795,"low":1.764706,"close":1.821002},{"date":"1993-07-29","open":1.812352,"high":1.849642,"low":1.778555,"close":1.778555},{"date":"1993-07-30","open":1.778555,"high":1.880668,"low":1.778555,"close":1.803783},{"date":"1993-08-02","open":1.823529,"high":1.871734,"low":1.778555,"close":1.82904},{"date":"1993-08-03","open":1.832151,"high":1.900238,"low":1.814988,"close":1.891253},{"date":"1993-08-04","open":1.871734,"high":1.968974,"low":1.845433,"close":1.912941},{"date":"1993-08-05","open":1.877598,"high":1.895105,"low":1.781609,"close":1.856148},{"date":"1993-08-06","open":1.798144,"high":1.882353,"low":1.781609,"close":1.806527},{"date":"1993-08-09","open":1.845433,"high":1.891253,"low":1.806527,"close":1.823529},{"date":"1993-08-10","open":1.823529,"high":1.912621,"low":1.814988,"close":1.858513},{"date":"1993-08-11","open":1.880668,"high":1.880668,"low":1.775982,"close":1.814988},{"date":"1993-08-12","open":1.83683,"high":1.900238,"low":1.806527,"close":1.868235},{"date":"1993-08-13","open":1.882353,"high":1.905437,"low":1.859485,"close":1.882353},{"date":"1993-08-16","open":1.882353,"high":1.923628,"low":1.868235,"close":1.885986},{"date":"1993-08-17","open":1.885986,"high":1.940334,"low":1.868235,"close":1.931116},{"date":"1993-08-18","open":1.931116,"high":1.983294,"low":1.878788,"close":1.941176},{"date":"1993-08-19","open":1.955294,"high":2.014118,"low":1.891455,"close":1.958237},{"date":"1993-08-20","open":1.976905,"high":1.995338,"low":1.909502,"close":1.95881},{"date":"1993-08-23","open":1.967816,"high":2.00232,"low":1.91762,"close":1.935335},{"date":"1993-08-24","open":1.949192,"high":1.995338,"low":1.888636,"close":1.94508},{"date":"1993-08-25","open":1.945455,"high":2.011655,"low":1.909502,"close":2.00232},{"date":"1993-08-26","open":2.00232,"high":2.011655,"low":1.93135,"close":1.986079},{"date":"1993-08-27","open":1.972158,"high":2.053613,"low":1.963048,"close":2.034642},{"date":"1993-08-30","open":2.044084,"high":2.088167,"low":2.002288,"close":2.088167},{"date":"1993-08-31","open":2.074246,"high":2.162353,"low":2.074246,"close":2.142191},{"date":"1993-09-01","open":2.152225,"high":2.176471,"low":2.102088,"close":2.128205},{"date":"1993-09-02","open":2.138173,"high":2.267157,"low":2.039627,"close":2.15534},{"date":"1993-09-03","open":2.169903,"high":2.216749,"low":2.122892,"close":2.191176},{"date":"1993-09-07","open":2.176471,"high":2.208955,"low":2.119512,"close":2.165842},{"date":"1993-09-08","open":2.15099,"high":2.236041,"low":2.074257,"close":2.114428},{"date":"1993-09-09","open":2.135678,"high":2.179293,"low":2.053922,"close":2.136139},{"date":"1993-09-10","open":2.136139,"high":2.176617,"low":2.062651,"close":2.129902},{"date":"1993-09-13","open":2.115196,"high":2.169951,"low":2.09466,"close":2.140394},{"date":"1993-09-14","open":2.144608,"high":2.198492,"low":2.098039,"close":2.146766},{"date":"1993-09-15","open":2.150754,"high":2.194444,"low":2.042079,"close":2.084577},{"date":"1993-09-16","open":2.095,"high":2.179293,"low":2.056931,"close":2.14},{"date":"1993-09-17","open":2.15736,"high":2.190355,"low":2.078818,"close":2.135678},{"date":"1993-09-20","open":2.14,"high":2.201531,"low":2.114428,"close":2.146465},{"date":"1993-09-21","open":2.168367,"high":2.253264,"low":2.142132,"close":2.168367},{"date":"1993-09-22","open":2.135678,"high":2.220812,"low":2.083333,"close":2.15099},{"date":"1993-09-23","open":2.144608,"high":2.259901,"low":2.064133,"close":2.158273},{"date":"1993-09-24","open":2.158273,"high":2.226829,"low":2.109264,"close":2.180488},{"date":"1993-09-27","open":2.168675,"high":2.183133,"low":2.123515,"close":2.143885},{"date":"1993-09-28","open":2.158273,"high":2.205882,"low":2.119332,"close":2.176471},{"date":"1993-09-29","open":2.176471,"high":2.253731,"low":2.15534,"close":2.253731},{"date":"1993-09-30","open":2.238806,"high":2.265,"low":2.154217,"close":2.195122},{"date":"1993-10-01","open":2.205882,"high":2.238806,"low":2.15534,"close":2.169903},{"date":"1993-10-04","open":2.20197,"high":2.20197,"low":2.15534,"close":2.169903},{"date":"1993-10-05","open":2.154217,"high":2.184466,"low":2.032037,"close":2.064665},{"date":"1993-10-06","open":2.031818,"high":2.055172,"low":2,"close":2.022624},{"date":"1993-10-07","open":2.004484,"high":2.073227,"low":1.973333,"close":2.03139},{"date":"1993-10-08","open":2.022321,"high":2.145455,"low":2,"close":2.112613},{"date":"1993-10-11","open":2.112613,"high":2.188636,"low":2.087444,"close":2.122172},{"date":"1993-10-12","open":2.122172,"high":2.235294,"low":2.060538,"close":2.170163},{"date":"1993-10-13","open":2.190588,"high":2.260047,"low":2.122402,"close":2.221176},{"date":"1993-10-14","open":2.200466,"high":2.235294,"low":2.131818,"close":2.173913},{"date":"1993-10-15","open":2.13964,"high":2.172727,"low":2.057018,"close":2.120536},{"date":"1993-10-18","open":2.208889,"high":2.252252,"low":2.124444,"close":2.199552},{"date":"1993-10-19","open":2.209459,"high":2.209459,"low":2.059735,"close":2.107143},{"date":"1993-10-20","open":2.075221,"high":2.111111,"low":2.019651,"close":2.070175},{"date":"1993-10-21","open":2.075221,"high":2.159193,"low":2.066079,"close":2.14},{"date":"1993-10-22","open":2.166667,"high":2.2746,"low":2.10177,"close":2.173913},{"date":"1993-10-25","open":2.149321,"high":2.215909,"low":2.097778,"close":2.195946},{"date":"1993-10-26","open":2.215909,"high":2.251732,"low":2.126126,"close":2.170115},{"date":"1993-10-27","open":2.156322,"high":2.18648,"low":2.073227,"close":2.118329},{"date":"1993-10-28","open":2.108545,"high":2.146172,"low":2.049774,"close":2.116705},{"date":"1993-10-29","open":2.112644,"high":2.132251,"low":1.979638,"close":2.018182},{"date":"1993-11-01","open":2.055172,"high":2.092379,"low":2.018182,"close":2.082759},{"date":"1993-11-02","open":2.082759,"high":2.098851,"low":1.955947,"close":1.986667},{"date":"1993-11-03","open":2.004425,"high":2.042222,"low":1.909677,"close":1.943478},{"date":"1993-11-04","open":1.951965,"high":1.986842,"low":1.832272,"close":1.880952},{"date":"1993-11-05","open":1.902174,"high":1.969163,"low":1.832976,"close":1.969163},{"date":"1993-11-08","open":1.951965,"high":2.037445,"low":1.877378,"close":1.938429},{"date":"1993-11-09","open":1.922105,"high":1.968288,"low":1.85567,"close":1.886792},{"date":"1993-11-10","open":1.86037,"high":1.983299,"low":1.817073,"close":1.950719},{"date":"1993-11-11","open":1.938398,"high":1.979296,"low":1.884615,"close":1.942029},{"date":"1993-11-12","open":1.927536,"high":1.983299,"low":1.892276,"close":1.926078},{"date":"1993-11-15","open":1.938776,"high":1.950719,"low":1.898785,"close":1.950719},{"date":"1993-11-16","open":1.926531,"high":1.963039,"low":1.861111,"close":1.9},{"date":"1993-11-17","open":1.919679,"high":1.965306,"low":1.876,"close":1.883534},{"date":"1993-11-18","open":1.903226,"high":1.918699,"low":1.826,"close":1.845382},{"date":"1993-11-19","open":1.864919,"high":1.887755,"low":1.802419,"close":1.814516},{"date":"1993-11-22","open":1.82449,"high":1.875776,"low":1.783401,"close":1.821862},{"date":"1993-11-23","open":1.817073,"high":1.927536,"low":1.809717,"close":1.919588},{"date":"1993-11-24","open":1.911704,"high":1.919588,"low":1.834008,"close":1.855691},{"date":"1993-11-26","open":1.852823,"high":1.867886,"low":1.812,"close":1.833333},{"date":"1993-11-29","open":1.819277,"high":1.867886,"low":1.783465,"close":1.841463},{"date":"1993-11-30","open":1.887064,"high":2.012632,"low":1.86037,"close":2.004193},{"date":"1993-12-01","open":2.018868,"high":2.154176,"low":1.987526,"close":2.105263},{"date":"1993-12-02","open":2.141328,"high":2.241304,"low":2.123142,"close":2.191398},{"date":"1993-12-03","open":2.191398,"high":2.237991,"low":2.132196,"close":2.178495},{"date":"1993-12-06","open":2.154176,"high":2.270968,"low":2.117895,"close":2.248394},{"date":"1993-12-07","open":2.238806,"high":2.344298,"low":2.10661,"close":2.186957},{"date":"1993-12-08","open":2.183406,"high":2.244493,"low":2.124731,"close":2.21179},{"date":"1993-12-09","open":2.21179,"high":2.234649,"low":2.12848,"close":2.164502},{"date":"1993-12-10","open":2.151515,"high":2.225664,"low":2.151515,"close":2.192982},{"date":"1993-12-13","open":2.199115,"high":2.245536,"low":2.105727,"close":2.170354},{"date":"1993-12-14","open":2.134361,"high":2.209459,"low":2.087336,"close":2.143498},{"date":"1993-12-15","open":2.172646,"high":2.229545,"low":2.096491,"close":2.170354},{"date":"1993-12-16","open":2.151316,"high":2.170354,"low":2.069264,"close":2.111842},{"date":"1993-12-17","open":2.121145,"high":2.24115,"low":2.093478,"close":2.183406},{"date":"1993-12-20","open":2.208889,"high":2.252252,"low":2.166667,"close":2.205357},{"date":"1993-12-21","open":2.205357,"high":2.248869,"low":2.166667,"close":2.195946},{"date":"1993-12-22","open":2.192308,"high":2.255172,"low":2.149321,"close":2.215909},{"date":"1993-12-23","open":2.217391,"high":2.265589,"low":2.188636,"close":2.224018},{"date":"1993-12-27","open":2.241379,"high":2.294118,"low":2.203661,"close":2.272727},{"date":"1993-12-28","open":2.283372,"high":2.294118,"low":2.170115,"close":2.183908},{"date":"1993-12-29","open":2.204176,"high":2.244755,"low":2.145455,"close":2.190255},{"date":"1993-12-30","open":2.224824,"high":2.330166,"low":2.204176,"close":2.301663},{"date":"1993-12-31","open":2.276596,"high":2.398082,"low":2.265882,"close":2.309353},{"date":"1994-01-03","open":2.260047,"high":2.29078,"low":2.190255,"close":2.249412},{"date":"1994-01-04","open":2.249412,"high":2.276596,"low":2.190255,"close":2.214452},{"date":"1994-01-05","open":2.200466,"high":2.292566,"low":2.200466,"close":2.221176},{"date":"1994-01-06","open":2.245863,"high":2.351485,"low":2.158392,"close":2.226829},{"date":"1994-01-07","open":2.259901,"high":2.28607,"low":2.14878,"close":2.169951},{"date":"1994-01-10","open":2.180488,"high":2.20197,"low":2.093976,"close":2.093976},{"date":"1994-01-11","open":2.079518,"high":2.123786,"low":1.995338,"close":2.044706},{"date":"1994-01-12","open":2.025641,"high":2.078385,"low":1.967366,"close":2.030588},{"date":"1994-01-13","open":2.054374,"high":2.129496,"low":2.014118,"close":2.058824},{"date":"1994-01-14","open":2.044706,"high":2.147971,"low":2.011655,"close":2.079625},{"date":"1994-01-17","open":2.089412,"high":2.221957,"low":2.079625,"close":2.19715},{"date":"1994-01-18","open":2.158392,"high":2.203837,"low":2.099291,"close":2.203837},{"date":"1994-01-19","open":2.232614,"high":2.303614,"low":2.186761,"close":2.231678},{"date":"1994-01-20","open":2.200946,"high":2.252983,"low":2.166276,"close":2.217494},{"date":"1994-01-21","open":2.217494,"high":2.263789,"low":2.172577,"close":2.211401},{"date":"1994-01-24","open":2.19715,"high":2.270732,"low":2.182898,"close":2.228916},{"date":"1994-01-25","open":2.189448,"high":2.245146,"low":2.137767,"close":2.230583},{"date":"1994-01-26","open":2.2,"high":2.228916,"low":2.12766,"close":2.141844},{"date":"1994-01-27","open":2.103529,"high":2.162291,"low":2.050808,"close":2.064665},{"date":"1994-01-28","open":2.018182,"high":2.117647,"low":1.984234,"close":1.993213},{"date":"1994-01-31","open":2.004484,"high":2.031818,"low":1.944444,"close":2.00905},{"date":"1994-02-01","open":1.935841,"high":1.975336,"low":1.884279,"close":1.931111},{"date":"1994-02-02","open":1.909292,"high":1.931111,"low":1.820128,"close":1.852814},{"date":"1994-02-03","open":1.820128,"high":1.982379,"low":1.812367,"close":1.918977},{"date":"1994-02-04","open":1.940043,"high":2.004425,"low":1.832976,"close":1.892544},{"date":"1994-02-07","open":1.902222,"high":1.94843,"low":1.864035,"close":1.902222},{"date":"1994-02-08","open":1.909292,"high":1.970721,"low":1.880531,"close":1.934978},{"date":"1994-02-09","open":1.934978,"high":1.991031,"low":1.900881,"close":1.944444},{"date":"1994-02-10","open":1.927313,"high":2.004484,"low":1.91048,"close":1.982143},{"date":"1994-02-11","open":1.982143,"high":2.004484,"low":1.91048,"close":1.949115},{"date":"1994-02-14","open":1.944444,"high":1.982143,"low":1.884279,"close":1.927313},{"date":"1994-02-15","open":1.91886,"high":1.973333,"low":1.884279,"close":1.964602},{"date":"1994-02-16","open":1.91886,"high":2.088496,"low":1.91048,"close":2.070175},{"date":"1994-02-17","open":2.048035,"high":2.143805,"low":2.015152,"close":2.030303},{"date":"1994-02-18","open":2.030303,"high":2.087336,"low":1.985075,"close":2.056277},{"date":"1994-02-22","open":2.04329,"high":2.065217,"low":1.955603,"close":2.004246},{"date":"1994-02-23","open":1.974737,"high":2.03838,"low":1.934021,"close":1.954451},{"date":"1994-02-24","open":1.943633,"high":2.03838,"low":1.927536,"close":2.025586},{"date":"1994-02-25","open":1.987368,"high":2.132196,"low":1.970772,"close":2.10148},{"date":"1994-02-28","open":2.109015,"high":2.12685,"low":2.075157,"close":2.114165},{"date":"1994-03-01","open":2.10148,"high":2.164502,"low":2.04,"close":2.115632},{"date":"1994-03-02","open":2.138158,"high":2.192982,"low":2.047109,"close":2.16087},{"date":"1994-03-03","open":2.119403,"high":2.339827,"low":2.119403,"close":2.285714},{"date":"1994-03-04","open":2.245161,"high":2.31087,"low":2.18896,"close":2.248394},{"date":"1994-03-07","open":2.216561,"high":2.266525,"low":2.148847,"close":2.194503},{"date":"1994-03-08","open":2.167019,"high":2.176221,"low":2.091476,"close":2.136268},{"date":"1994-03-09","open":2.136268,"high":2.176101,"low":2.041068,"close":2.140206},{"date":"1994-03-10","open":2.125773,"high":2.207188,"low":2.074227,"close":2.12685},{"date":"1994-03-11","open":2.105263,"high":2.172708,"low":2.096436,"close":2.150743},{"date":"1994-03-14","open":2.150743,"high":2.222698,"low":2.141649,"close":2.182013},{"date":"1994-03-15","open":2.178495,"high":2.269565,"low":2.159915,"close":2.231602},{"date":"1994-03-16","open":2.237991,"high":2.277778,"low":2.147826,"close":2.170306},{"date":"1994-03-17","open":2.192982,"high":2.251111,"low":2.157205,"close":2.231278},{"date":"1994-03-18","open":2.24115,"high":2.295045,"low":2.202643,"close":2.255605},{"date":"1994-03-21","open":2.255605,"high":2.281532,"low":2.195556,"close":2.242152},{"date":"1994-03-22","open":2.18,"high":2.245536,"low":2.074946,"close":2.119565},{"date":"1994-03-23","open":2.106522,"high":2.176211,"low":2.066098,"close":2.125},{"date":"1994-03-24","open":2.15708,"high":2.18,"low":2.04329,"close":2.096491},{"date":"1994-03-25","open":2.092511,"high":2.130531,"low":1.993576,"close":2.050661},{"date":"1994-03-28","open":2.050661,"high":2.103139,"low":1.940529,"close":1.99115},{"date":"1994-03-29","open":2.013333,"high":2.056306,"low":1.927313,"close":1.984234},{"date":"1994-03-30","open":1.961883,"high":2.064665,"low":1.953125,"close":2.050808},{"date":"1994-03-31","open":2.034642,"high":2.231527,"low":1.997701,"close":2.102088},{"date":"1994-04-04","open":2.133652,"high":2.184466,"low":2.044706,"close":2.068558},{"date":"1994-04-05","open":2.082742,"high":2.158392,"low":2.002288,"close":2.059497},{"date":"1994-04-06","open":2.059497,"high":2.097902,"low":1.945455,"close":2.00232},{"date":"1994-04-07","open":1.970721,"high":2.002288,"low":1.888889,"close":1.943694},{"date":"1994-04-08","open":1.927928,"high":2.021077,"low":1.887387,"close":1.967366},{"date":"1994-04-11","open":1.986079,"high":2.014118,"low":1.949192,"close":1.981352},{"date":"1994-04-12","open":1.995338,"high":2.014118,"low":1.935335,"close":1.967366},{"date":"1994-04-13","open":1.95338,"high":2.009592,"low":1.842227,"close":1.891253},{"date":"1994-04-14","open":1.900238,"high":1.941748,"low":1.846336,"close":1.881928},{"date":"1994-04-15","open":1.872902,"high":1.960784,"low":1.840855,"close":1.929268},{"date":"1994-04-18","open":1.921951,"high":1.975124,"low":1.834951,"close":1.87931},{"date":"1994-04-19","open":1.903465,"high":1.9225,"low":1.721951,"close":1.7975},{"date":"1994-04-20","open":1.818408,"high":1.864796,"low":1.741294,"close":1.7575},{"date":"1994-04-21","open":1.773632,"high":1.850746,"low":1.631702,"close":1.742389},{"date":"1994-04-22","open":1.748252,"high":1.81295,"low":1.712297,"close":1.744681},{"date":"1994-04-25","open":1.789976,"high":1.798561,"low":1.697892,"close":1.735225},{"date":"1994-04-26","open":1.767221,"high":1.789976,"low":1.697892,"close":1.728132},{"date":"1994-04-28","open":1.72,"high":1.752969,"low":1.645688,"close":1.662005},{"date":"1994-04-29","open":1.683841,"high":1.821002,"low":1.669789,"close":1.795724},{"date":"1994-05-02","open":1.826603,"high":1.889688,"low":1.770492,"close":1.847981},{"date":"1994-05-03","open":1.849642,"high":1.912621,"low":1.781473,"close":1.844125},{"date":"1994-05-04","open":1.86747,"high":1.881068,"low":1.798561,"close":1.81295},{"date":"1994-05-05","open":1.821002,"high":1.821002,"low":1.728337,"close":1.795724},{"date":"1994-05-06","open":1.769784,"high":1.843902,"low":1.701671,"close":1.745146},{"date":"1994-05-09","open":1.768293,"high":1.785714,"low":1.699029,"close":1.715686},{"date":"1994-05-10","open":1.721951,"high":1.826733,"low":1.713592,"close":1.808824},{"date":"1994-05-11","open":1.800493,"high":1.85533,"low":1.715686,"close":1.75},{"date":"1994-05-12","open":1.747525,"high":1.806533,"low":1.715686,"close":1.756219},{"date":"1994-05-13","open":1.765,"high":1.791878,"low":1.69403,"close":1.75},{"date":"1994-05-16","open":1.773869,"high":1.901333,"low":1.726368,"close":1.846966},{"date":"1994-05-17","open":1.821522,"high":1.876676,"low":1.69797,"close":1.728426},{"date":"1994-05-18","open":1.719697,"high":1.744898,"low":1.625,"close":1.679104},{"date":"1994-05-19","open":1.664179,"high":1.728426,"low":1.623762,"close":1.689394},{"date":"1994-05-20","open":1.69797,"high":1.842377,"low":1.680905,"close":1.816537},{"date":"1994-05-23","open":1.824289,"high":1.843342,"low":1.746154,"close":1.796345},{"date":"1994-05-24","open":1.796345,"high":1.81201,"low":1.728426,"close":1.764103},{"date":"1994-05-25","open":1.777778,"high":1.796345,"low":1.713198,"close":1.721939},{"date":"1994-05-26","open":1.746193,"high":1.794872,"low":1.664179,"close":1.713198},{"date":"1994-05-27","open":1.728426,"high":1.770408,"low":1.6725,"close":1.744949},{"date":"1994-05-31","open":1.746193,"high":1.779487,"low":1.656566,"close":1.691327},{"date":"1994-06-01","open":1.682741,"high":1.740157,"low":1.649746,"close":1.721785},{"date":"1994-06-02","open":1.758621,"high":1.844504,"low":1.730871,"close":1.796834},{"date":"1994-06-03","open":1.771654,"high":1.83727,"low":1.69598,"close":1.758794},{"date":"1994-06-06","open":1.713592,"high":1.809645,"low":1.657831,"close":1.737374},{"date":"1994-06-07","open":1.752525,"high":1.767677,"low":1.670792,"close":1.71},{"date":"1994-06-08","open":1.692683,"high":1.738916,"low":1.684466,"close":1.707317},{"date":"1994-06-09","open":1.699029,"high":1.8,"low":1.632941,"close":1.698824},{"date":"1994-06-10","open":1.787234,"high":1.862069,"low":1.728132,"close":1.845588},{"date":"1994-06-13","open":1.843902,"high":1.871287,"low":1.711944,"close":1.8},{"date":"1994-06-14","open":1.821687,"high":1.921951,"low":1.789976,"close":1.898795},{"date":"1994-06-15","open":1.912621,"high":1.940887,"low":1.851942,"close":1.890244},{"date":"1994-06-16","open":1.87561,"high":1.914216,"low":1.829736,"close":1.881928},{"date":"1994-06-17","open":1.872902,"high":1.942786,"low":1.798561,"close":1.873134},{"date":"1994-06-20","open":1.850746,"high":1.880597,"low":1.8,"close":1.830882},{"date":"1994-06-21","open":1.832512,"high":1.869347,"low":1.762255,"close":1.821608},{"date":"1994-06-22","open":1.8275,"high":1.875,"low":1.794554,"close":1.856436},{"date":"1994-06-23","open":1.841584,"high":1.875,"low":1.762255,"close":1.779703},{"date":"1994-06-24","open":1.788557,"high":1.834184,"low":1.70297,"close":1.770408},{"date":"1994-06-27","open":1.770408,"high":1.906977,"low":1.670792,"close":1.7825},{"date":"1994-06-28","open":1.794554,"high":1.835821,"low":1.730392,"close":1.779703},{"date":"1994-06-29","open":1.747549,"high":1.847291,"low":1.718072,"close":1.782927},{"date":"1994-06-30","open":1.808824,"high":1.865672,"low":1.759709,"close":1.84901},{"date":"1994-07-01","open":1.805825,"high":1.862069,"low":1.791262,"close":1.829268},{"date":"1994-07-05","open":1.808824,"high":1.875,"low":1.8,"close":1.856436},{"date":"1994-07-06","open":1.850746,"high":1.869347,"low":1.794554,"close":1.869347},{"date":"1994-07-07","open":1.826733,"high":1.850746,"low":1.699029,"close":1.699029},{"date":"1994-07-08","open":1.721951,"high":1.794554,"low":1.672289,"close":1.770936},{"date":"1994-07-11","open":1.770936,"high":1.821608,"low":1.686275,"close":1.756219},{"date":"1994-07-12","open":1.738916,"high":1.8125,"low":1.669903,"close":1.752427},{"date":"1994-07-13","open":1.739024,"high":1.860976,"low":1.693587,"close":1.798561},{"date":"1994-07-14","open":1.798561,"high":1.838554,"low":1.72,"close":1.769784},{"date":"1994-07-15","open":1.775656,"high":1.784173,"low":1.728132,"close":1.743468},{"date":"1994-07-18","open":1.787234,"high":1.885986,"low":1.745958,"close":1.812065},{"date":"1994-07-19","open":1.789838,"high":1.823529,"low":1.729977,"close":1.792541},{"date":"1994-07-20","open":1.792541,"high":1.809412,"low":1.712297,"close":1.771765},{"date":"1994-07-21","open":1.778824,"high":1.795724,"low":1.726218,"close":1.762238},{"date":"1994-07-22","open":1.762238,"high":1.803783,"low":1.726218,"close":1.77305},{"date":"1994-07-25","open":1.750588,"high":1.872902,"low":1.742389,"close":1.872902},{"date":"1994-07-26","open":1.86747,"high":1.895631,"low":1.781473,"close":1.804296},{"date":"1994-07-27","open":1.81295,"high":1.838554,"low":1.767221,"close":1.821687},{"date":"1994-07-28","open":1.829736,"high":1.881068,"low":1.804296,"close":1.881068},{"date":"1994-07-29","open":1.86747,"high":1.881068,"low":1.775656,"close":1.798561},{"date":"1994-08-01","open":1.798561,"high":1.872902,"low":1.767221,"close":1.855107},{"date":"1994-08-02","open":1.846336,"high":1.872902,"low":1.750588,"close":1.829736},{"date":"1994-08-03","open":1.798561,"high":1.851942,"low":1.775656,"close":1.784173},{"date":"1994-08-04","open":1.807229,"high":1.856436,"low":1.769784,"close":1.817734},{"date":"1994-08-05","open":1.826733,"high":1.89,"low":1.776961,"close":1.830882},{"date":"1994-08-08","open":1.843902,"high":1.903465,"low":1.805825,"close":1.87931},{"date":"1994-08-09","open":1.856436,"high":1.9075,"low":1.832512,"close":1.880597},{"date":"1994-08-10","open":1.880597,"high":1.9225,"low":1.862069,"close":1.88806},{"date":"1994-08-11","open":1.871287,"high":1.9075,"low":1.764851,"close":1.835821},{"date":"1994-08-12","open":1.835821,"high":1.893939,"low":1.803483,"close":1.8675},{"date":"1994-08-15","open":1.86,"high":1.903553,"low":1.845,"close":1.878788},{"date":"1994-08-16","open":1.86,"high":1.893939,"low":1.759709,"close":1.841584},{"date":"1994-08-17","open":1.800493,"high":1.850746,"low":1.739024,"close":1.825123},{"date":"1994-08-18","open":1.809406,"high":1.835821,"low":1.770936,"close":1.818408},{"date":"1994-08-19","open":1.817734,"high":1.845,"low":1.747549,"close":1.788557},{"date":"1994-08-22","open":1.810945,"high":1.8275,"low":1.738916,"close":1.7975},{"date":"1994-08-23","open":1.794554,"high":1.85533,"low":1.756158,"close":1.803483},{"date":"1994-08-24","open":1.803483,"high":1.86,"low":1.759709,"close":1.8},{"date":"1994-08-25","open":1.805825,"high":1.9075,"low":1.791262,"close":1.865672},{"date":"1994-08-26","open":1.847291,"high":1.888614,"low":1.805825,"close":1.805825},{"date":"1994-08-29","open":1.807229,"high":1.852941,"low":1.784173,"close":1.838235},{"date":"1994-08-30","open":1.843902,"high":1.921569,"low":1.821687,"close":1.890244},{"date":"1994-08-31","open":1.890244,"high":1.960784,"low":1.835322,"close":1.912195},{"date":"1994-09-01","open":1.881068,"high":1.923645,"low":1.851942,"close":1.87561},{"date":"1994-09-02","open":1.838554,"high":1.933168,"low":1.838554,"close":1.884804},{"date":"1994-09-06","open":1.87561,"high":1.923645,"low":1.851942,"close":1.851942},{"date":"1994-09-07","open":1.851942,"high":1.923645,"low":1.838554,"close":1.916256},{"date":"1994-09-08","open":1.89951,"high":1.940887,"low":1.849642,"close":1.863962},{"date":"1994-09-09","open":1.86747,"high":1.904878,"low":1.821002,"close":1.845783},{"date":"1994-09-12","open":1.858513,"high":1.889688,"low":1.803783,"close":1.863962},{"date":"1994-09-13","open":1.862884,"high":1.885986,"low":1.745958,"close":1.745958},{"date":"1994-09-14","open":1.75406,"high":1.855107,"low":1.745958,"close":1.846336},{"date":"1994-09-15","open":1.823529,"high":1.923628,"low":1.823529,"close":1.885986},{"date":"1994-09-16","open":1.894988,"high":1.927184,"low":1.846336,"close":1.898795},{"date":"1994-09-19","open":1.898795,"high":1.975124,"low":1.881928,"close":1.950495},{"date":"1994-09-20","open":1.9375,"high":2.02551,"low":1.927861,"close":2},{"date":"1994-09-21","open":1.992347,"high":2.035897,"low":1.917085,"close":1.917085},{"date":"1994-09-22","open":1.9225,"high":1.957071,"low":1.850746,"close":1.899497},{"date":"1994-09-23","open":1.884422,"high":1.97389,"low":1.818408,"close":1.873096},{"date":"1994-09-26","open":1.836683,"high":1.897959,"low":1.791457,"close":1.840102},{"date":"1994-09-27","open":1.840102,"high":1.971795,"low":1.830808,"close":1.936548},{"date":"1994-09-28","open":1.928571,"high":2.002564,"low":1.89,"close":1.982234},{"date":"1994-09-29","open":1.967005,"high":2.051282,"low":1.941919,"close":2.040816},{"date":"1994-09-30","open":2.02551,"high":2.115385,"low":2.015228,"close":2.058974},{"date":"1994-10-03","open":2.030457,"high":2.093506,"low":2,"close":2.05168},{"date":"1994-10-04","open":2.051282,"high":2.126649,"low":1.961735,"close":2.044855},{"date":"1994-10-05","open":2.044855,"high":2.149333,"low":1.95641,"close":2.067183},{"date":"1994-10-06","open":2.051282,"high":2.126649,"low":2.035897,"close":2.08399},{"date":"1994-10-07","open":2.104439,"high":2.222812,"low":2.046753,"close":2.122715},{"date":"1994-10-10","open":2.16095,"high":2.176781,"low":2.066667,"close":2.084615},{"date":"1994-10-11","open":2.068182,"high":2.109137,"low":1.960199,"close":2.098485},{"date":"1994-10-12","open":2.072864,"high":2.109137,"low":2.0475,"close":2.07868},{"date":"1994-10-13","open":2.0775,"high":2.08794,"low":1.99505,"close":2.027228},{"date":"1994-10-14","open":1.985222,"high":2.0775,"low":1.970443,"close":2.052239},{"date":"1994-10-17","open":2.0325,"high":2.119898,"low":2.022388,"close":2.068182},{"date":"1994-10-18","open":2.068182,"high":2.104592,"low":2.005051,"close":2.005051},{"date":"1994-10-19","open":2.015228,"high":2.084615,"low":1.975124,"close":2.025126},{"date":"1994-10-20","open":2.030457,"high":2.056122,"low":1.994975,"close":2.02551},{"date":"1994-10-21","open":2,"high":2.04359,"low":1.972222,"close":2.015228},{"date":"1994-10-24","open":2.010204,"high":2.051282,"low":1.909091,"close":1.95641},{"date":"1994-10-25","open":1.95641,"high":2.046753,"low":1.913265,"close":2.02584},{"date":"1994-10-26","open":2.002564,"high":2.062338,"low":1.946429,"close":1.98708},{"date":"1994-10-27","open":1.938462,"high":2.002584,"low":1.897959,"close":1.946429},{"date":"1994-10-28","open":1.913265,"high":1.977041,"low":1.875,"close":1.947236},{"date":"1994-10-31","open":1.932161,"high":2.02551,"low":1.9225,"close":2.010204},{"date":"1994-11-01","open":2.010204,"high":2.051282,"low":1.972222,"close":2.015228},{"date":"1994-11-02","open":2.020202,"high":2.040816,"low":1.927861,"close":1.947236},{"date":"1994-11-03","open":1.967005,"high":2.115385,"low":1.957071,"close":2.089286},{"date":"1994-11-04","open":2.063452,"high":2.104592,"low":1.99005,"close":2.020202},{"date":"1994-11-07","open":1.997475,"high":2.040816,"low":1.942786,"close":1.987437},{"date":"1994-11-08","open":1.97,"high":2.05303,"low":1.960199,"close":2.042714},{"date":"1994-11-09","open":2.004975,"high":2.042714,"low":1.923645,"close":1.97},{"date":"1994-11-10","open":1.960199,"high":2,"low":1.870098,"close":1.927861},{"date":"1994-11-11","open":1.927861,"high":1.967005,"low":1.856436,"close":1.951777},{"date":"1994-11-14","open":1.941919,"high":2.002564,"low":1.912935,"close":1.977041},{"date":"1994-11-15","open":1.951777,"high":2.018088,"low":1.941919,"close":1.961735},{"date":"1994-11-16","open":1.971795,"high":2.002584,"low":1.918782,"close":1.938462},{"date":"1994-11-17","open":1.928571,"high":2.050667,"low":1.882653,"close":1.973475},{"date":"1994-11-18","open":1.98939,"high":1.98939,"low":1.916883,"close":1.963061},{"date":"1994-11-21","open":1.926893,"high":1.968504,"low":1.858974,"close":1.888889},{"date":"1994-11-22","open":1.858974,"high":1.938462,"low":1.773869,"close":1.897959},{"date":"1994-11-23","open":1.937984,"high":1.958225,"low":1.864796,"close":1.882653},{"date":"1994-11-25","open":1.864796,"high":1.923077,"low":1.821608,"close":1.873096},{"date":"1994-11-28","open":1.863636,"high":1.918782,"low":1.854271,"close":1.863636},{"date":"1994-11-29","open":1.903553,"high":1.928571,"low":1.854271,"close":1.903553},{"date":"1994-11-30","open":1.863636,"high":2.039164,"low":1.863636,"close":1.98708},{"date":"1994-12-01","open":1.981818,"high":2.061662,"low":1.922481,"close":1.984},{"date":"1994-12-02","open":1.994638,"high":2.059946,"low":1.949333,"close":2},{"date":"1994-12-05","open":1.963061,"high":2.02681,"low":1.926893,"close":1.984},{"date":"1994-12-06","open":1.968,"high":2.043597,"low":1.949333,"close":1.959786},{"date":"1994-12-07","open":1.97035,"high":2,"low":1.856764,"close":1.911528},{"date":"1994-12-08","open":1.911528,"high":2.048023,"low":1.844504,"close":1.949438},{"date":"1994-12-09","open":1.938547,"high":1.988636,"low":1.841667,"close":1.893855},{"date":"1994-12-12","open":1.848066,"high":1.891667,"low":1.726542,"close":1.803235},{"date":"1994-12-13","open":1.768194,"high":1.839237,"low":1.682667,"close":1.77748},{"date":"1994-12-14","open":1.784,"high":1.819407,"low":1.690289,"close":1.740053},{"date":"1994-12-15","open":1.768,"high":1.878706,"low":1.740053,"close":1.824934},{"date":"1994-12-16","open":1.815303,"high":1.87062,"low":1.746736,"close":1.746736},{"date":"1994-12-19","open":1.765172,"high":1.816,"low":1.740157,"close":1.774536},{"date":"1994-12-20","open":1.774536,"high":1.813008,"low":1.67374,"close":1.761518},{"date":"1994-12-21","open":1.761518,"high":1.777778,"low":1.664908,"close":1.725333},{"date":"1994-12-22","open":1.708223,"high":1.777778,"low":1.674541,"close":1.777778},{"date":"1994-12-23","open":1.752022,"high":1.816438,"low":1.726542,"close":1.762943},{"date":"1994-12-27","open":1.771117,"high":1.874286,"low":1.719346,"close":1.819209},{"date":"1994-12-28","open":1.782486,"high":1.819209,"low":1.712329,"close":1.76257},{"date":"1994-12-29","open":1.752778,"high":1.832402,"low":1.743094,"close":1.812155},{"date":"1994-12-30","open":1.805556,"high":1.911429,"low":1.788889,"close":1.819209},{"date":"1995-01-03","open":1.808989,"high":1.918129,"low":1.782123,"close":1.850575},{"date":"1995-01-04","open":1.850575,"high":1.906977,"low":1.752778,"close":1.822222},{"date":"1995-01-05","open":1.80654,"high":1.841667,"low":1.684636,"close":1.712329},{"date":"1995-01-06","open":1.719346,"high":1.815642,"low":1.652291,"close":1.702997},{"date":"1995-01-09","open":1.712329,"high":1.752778,"low":1.6703,"close":1.712329},{"date":"1995-01-10","open":1.702997,"high":1.782123,"low":1.686649,"close":1.74581},{"date":"1995-01-11","open":1.719444,"high":1.76257,"low":1.651226,"close":1.6703},{"date":"1995-01-12","open":1.686649,"high":1.738764,"low":1.634877,"close":1.712291},{"date":"1995-01-13","open":1.679452,"high":1.72905,"low":1.651226,"close":1.6703},{"date":"1995-01-16","open":1.6703,"high":1.788889,"low":1.661247,"close":1.727778},{"date":"1995-01-17","open":1.798883,"high":1.896067,"low":1.762431,"close":1.851955},{"date":"1995-01-18","open":1.868715,"high":1.982857,"low":1.841667,"close":1.943503},{"date":"1995-01-19","open":1.971591,"high":1.982857,"low":1.889831,"close":1.954545},{"date":"1995-01-20","open":1.971591,"high":2,"low":1.875,"close":1.90678},{"date":"1995-01-23","open":1.928571,"high":1.994253,"low":1.831492,"close":1.938547},{"date":"1995-01-24","open":1.927778,"high":1.983146,"low":1.900552,"close":1.961111},{"date":"1995-01-25","open":1.911111,"high":1.972067,"low":1.855586,"close":1.933702},{"date":"1995-01-26","open":1.917808,"high":1.969613,"low":1.897019,"close":1.926027},{"date":"1995-01-27","open":1.886792,"high":1.932249,"low":1.866667,"close":1.901333},{"date":"1995-01-30","open":1.856764,"high":1.901333,"low":1.787402,"close":1.796834},{"date":"1995-01-31","open":1.805774,"high":1.831135,"low":1.75969,"close":1.805774},{"date":"1995-02-01","open":1.787013,"high":1.871391,"low":1.737245,"close":1.80102},{"date":"1995-02-02","open":1.794872,"high":1.843342,"low":1.737374,"close":1.744949},{"date":"1995-02-03","open":1.728643,"high":1.752525,"low":1.69403,"close":1.72},{"date":"1995-02-06","open":1.69403,"high":1.75,"low":1.670792,"close":1.711443},{"date":"1995-02-07","open":1.711443,"high":1.758794,"low":1.685644,"close":1.72},{"date":"1995-02-08","open":1.711055,"high":1.737374,"low":1.679104,"close":1.711443},{"date":"1995-02-09","open":1.69403,"high":1.752525,"low":1.664179,"close":1.711055},{"date":"1995-02-10","open":1.743719,"high":1.785714,"low":1.7025,"close":1.77665},{"date":"1995-02-13","open":1.761421,"high":1.80102,"low":1.728643,"close":1.737374},{"date":"1995-02-14","open":1.728643,"high":1.767677,"low":1.72,"close":1.728643},{"date":"1995-02-15","open":1.75,"high":1.878788,"low":1.679104,"close":1.728643},{"date":"1995-02-16","open":1.711055,"high":1.758794,"low":1.625,"close":1.735},{"date":"1995-02-17","open":1.728643,"high":1.770408,"low":1.7025,"close":1.728426},{"date":"1995-02-21","open":1.728426,"high":1.770408,"low":1.711055,"close":1.727273},{"date":"1995-02-22","open":1.719697,"high":1.752525,"low":1.6875,"close":1.712121},{"date":"1995-02-23","open":1.711055,"high":1.770408,"low":1.648241,"close":1.664141},{"date":"1995-02-24","open":1.674242,"high":1.721939,"low":1.656566,"close":1.689394},{"date":"1995-02-27","open":1.682741,"high":1.728682,"low":1.656566,"close":1.682051},{"date":"1995-02-28","open":1.664975,"high":1.746193,"low":1.623762,"close":1.719697},{"date":"1995-03-01","open":1.69598,"high":1.719697,"low":1.615764,"close":1.633005},{"date":"1995-03-02","open":1.639706,"high":1.662562,"low":1.580723,"close":1.604819},{"date":"1995-03-03","open":1.623786,"high":1.646341,"low":1.589928,"close":1.597122},{"date":"1995-03-06","open":1.59759,"high":1.647783,"low":1.580723,"close":1.647783},{"date":"1995-03-07","open":1.647783,"high":1.655941,"low":1.539024,"close":1.546569},{"date":"1995-03-08","open":1.556098,"high":1.571429,"low":1.487864,"close":1.531863},{"date":"1995-03-09","open":1.509852,"high":1.5775,"low":1.470588,"close":1.54703},{"date":"1995-03-10","open":1.561881,"high":1.648241,"low":1.51699,"close":1.57767},{"date":"1995-03-13","open":1.57767,"high":1.593137,"low":1.506024,"close":1.531553},{"date":"1995-03-14","open":1.551807,"high":1.617073,"low":1.544365,"close":1.580723},{"date":"1995-03-15","open":1.592233,"high":1.6,"low":1.520482,"close":1.539024},{"date":"1995-03-16","open":1.539024,"high":1.617073,"low":1.520482,"close":1.609223},{"date":"1995-03-17","open":1.609223,"high":1.647783,"low":1.580723,"close":1.633005},{"date":"1995-03-20","open":1.641089,"high":1.655941,"low":1.563107,"close":1.631707},{"date":"1995-03-21","open":1.639706,"high":1.685644,"low":1.609223,"close":1.663366},{"date":"1995-03-22","open":1.67734,"high":1.69403,"low":1.6,"close":1.655941},{"date":"1995-03-23","open":1.633005,"high":1.711443,"low":1.6,"close":1.701493},{"date":"1995-03-24","open":1.70297,"high":1.794554,"low":1.678049,"close":1.768293},{"date":"1995-03-27","open":1.768293,"high":1.794554,"low":1.707317,"close":1.776961},{"date":"1995-03-28","open":1.747549,"high":1.847291,"low":1.701671,"close":1.807229},{"date":"1995-03-29","open":1.784173,"high":1.821687,"low":1.689977,"close":1.757647},{"date":"1995-03-30","open":1.75644,"high":1.764706,"low":1.696056,"close":1.750588},{"date":"1995-03-31","open":1.744681,"high":1.767221,"low":1.689977,"close":1.728337},{"date":"1995-04-03","open":1.711944,"high":1.75644,"low":1.63908,"close":1.732102},{"date":"1995-04-04","open":1.704388,"high":1.75644,"low":1.688222,"close":1.696056},{"date":"1995-04-05","open":1.696056,"high":1.748252,"low":1.688222,"close":1.718245},{"date":"1995-04-06","open":1.728337,"high":1.767221,"low":1.689977,"close":1.728132},{"date":"1995-04-07","open":1.728132,"high":1.784173,"low":1.728132,"close":1.761337},{"date":"1995-04-10","open":1.74463,"high":1.769784,"low":1.713948,"close":1.728132},{"date":"1995-04-11","open":1.735225,"high":1.761337,"low":1.691765,"close":1.75179},{"date":"1995-04-12","open":1.73031,"high":1.866505,"low":1.72209,"close":1.838554},{"date":"1995-04-13","open":1.835322,"high":1.853012,"low":1.77305,"close":1.787234},{"date":"1995-04-17","open":1.787234,"high":1.826603,"low":1.711944,"close":1.728132},{"date":"1995-04-18","open":1.72,"high":1.767221,"low":1.697892,"close":1.72209},{"date":"1995-04-19","open":1.752969,"high":1.778313,"low":1.685579,"close":1.738609},{"date":"1995-04-20","open":1.71599,"high":1.838235,"low":1.71599,"close":1.820388},{"date":"1995-04-21","open":1.838554,"high":1.888614,"low":1.792771,"close":1.852941},{"date":"1995-04-24","open":1.847291,"high":1.880597,"low":1.808824,"close":1.817734},{"date":"1995-04-25","open":1.826733,"high":1.897959,"low":1.770936,"close":1.84596},{"date":"1995-04-26","open":1.830808,"high":1.864796,"low":1.7825,"close":1.84596},{"date":"1995-04-27","open":1.84949,"high":1.874359,"low":1.7975,"close":1.806533},{"date":"1995-04-28","open":1.806533,"high":1.880711,"low":1.7825,"close":1.84596},{"date":"1995-05-01","open":1.84949,"high":1.94723,"low":1.809645,"close":1.861619},{"date":"1995-05-02","open":1.861619,"high":1.918635,"low":1.828205,"close":1.898701},{"date":"1995-05-03","open":1.858974,"high":1.874359,"low":1.806533,"close":1.857143},{"date":"1995-05-04","open":1.8125,"high":1.873096,"low":1.7825,"close":1.800505},{"date":"1995-05-05","open":1.806533,"high":1.830808,"low":1.75,"close":1.75},{"date":"1995-05-08","open":1.767677,"high":1.815657,"low":1.726368,"close":1.806533},{"date":"1995-05-09","open":1.773869,"high":1.874359,"low":1.735,"close":1.793367},{"date":"1995-05-10","open":1.782828,"high":1.824289,"low":1.719697,"close":1.770408},{"date":"1995-05-11","open":1.755102,"high":1.824289,"low":1.67734,"close":1.738916},{"date":"1995-05-12","open":1.724138,"high":1.809406,"low":1.647059,"close":1.72209},{"date":"1995-05-15","open":1.705882,"high":1.73031,"low":1.669789,"close":1.669789},{"date":"1995-05-16","open":1.705882,"high":1.776961,"low":1.653396,"close":1.692124},{"date":"1995-05-17","open":1.718072,"high":1.739024,"low":1.633094,"close":1.657831},{"date":"1995-05-18","open":1.657831,"high":1.730392,"low":1.64988,"close":1.715686},{"date":"1995-05-19","open":1.730392,"high":1.756158,"low":1.672289,"close":1.684466},{"date":"1995-05-22","open":1.672289,"high":1.721951,"low":1.664269,"close":1.721951},{"date":"1995-05-23","open":1.713592,"high":1.738916,"low":1.669903,"close":1.669903},{"date":"1995-05-24","open":1.699029,"high":1.765,"low":1.669903,"close":1.72},{"date":"1995-05-25","open":1.72,"high":1.761421,"low":1.655941,"close":1.69403},{"date":"1995-05-26","open":1.7025,"high":1.719697,"low":1.631841,"close":1.681818},{"date":"1995-05-30","open":1.665829,"high":1.746193,"low":1.6575,"close":1.718593},{"date":"1995-05-31","open":1.6875,"high":1.773869,"low":1.618705,"close":1.701205},{"date":"1995-06-01","open":1.678657,"high":1.721951,"low":1.64988,"close":1.699029},{"date":"1995-06-02","open":1.672289,"high":1.730392,"low":1.664269,"close":1.672289},{"date":"1995-06-05","open":1.672289,"high":1.730583,"low":1.664269,"close":1.686747},{"date":"1995-06-06","open":1.718072,"high":1.778313,"low":1.677647,"close":1.693587},{"date":"1995-06-07","open":1.693587,"high":1.73031,"low":1.661176,"close":1.685579},{"date":"1995-06-08","open":1.707838,"high":1.752998,"low":1.677647,"close":1.73031},{"date":"1995-06-09","open":1.71599,"high":1.759709,"low":1.71599,"close":1.724221},{"date":"1995-06-12","open":1.71599,"high":1.798561,"low":1.683841,"close":1.764706},{"date":"1995-06-13","open":1.742389,"high":1.75644,"low":1.710345,"close":1.724138},{"date":"1995-06-14","open":1.710345,"high":1.732102,"low":1.646396,"close":1.696833},{"date":"1995-06-15","open":1.653846,"high":1.724138,"low":1.653846,"close":1.702517},{"date":"1995-06-16","open":1.702517,"high":1.754023,"low":1.669683,"close":1.710407},{"date":"1995-06-19","open":1.710407,"high":1.761364,"low":1.6875,"close":1.729911},{"date":"1995-06-20","open":1.710762,"high":1.761364,"low":1.6875,"close":1.738739},{"date":"1995-06-21","open":1.724215,"high":1.759009,"low":1.703125,"close":1.736607},{"date":"1995-06-22","open":1.729911,"high":1.774775,"low":1.722222,"close":1.758929},{"date":"1995-06-23","open":1.751121,"high":1.790909,"low":1.716518,"close":1.729911},{"date":"1995-06-26","open":1.753394,"high":1.83683,"low":1.731982,"close":1.792541},{"date":"1995-06-27","open":1.781609,"high":1.828306,"low":1.739819,"close":1.819861},{"date":"1995-06-28","open":1.803204,"high":1.852874,"low":1.743304,"close":1.785714},{"date":"1995-06-29","open":1.758929,"high":1.818182,"low":1.743304,"close":1.766968},{"date":"1995-06-30","open":1.766968,"high":1.888636,"low":1.743304,"close":1.82287},{"date":"1995-07-03","open":1.82287,"high":1.866516,"low":1.82287,"close":1.839367},{"date":"1995-07-05","open":1.858108,"high":1.895928,"low":1.828125,"close":1.88009},{"date":"1995-07-06","open":1.871622,"high":1.993213,"low":1.846667,"close":1.944444},{"date":"1995-07-07","open":1.966518,"high":1.984234,"low":1.902222,"close":1.934978},{"date":"1995-07-10","open":1.936652,"high":2.025287,"low":1.909502,"close":1.95881},{"date":"1995-07-11","open":1.931818,"high":2.006928,"low":1.895928,"close":1.976905},{"date":"1995-07-12","open":2.006928,"high":2.025641,"low":1.887387,"close":1.909502},{"date":"1995-07-13","open":1.923077,"high":2.016241,"low":1.887387,"close":1.993039},{"date":"1995-07-14","open":2.021077,"high":2.079625,"low":1.945455,"close":2.050808},{"date":"1995-07-17","open":2.025287,"high":2.050808,"low":1.961883,"close":1.991031},{"date":"1995-07-18","open":1.975336,"high":2.055172,"low":1.949115,"close":1.997758},{"date":"1995-07-19","open":1.984234,"high":2.018182,"low":1.929204,"close":1.959821},{"date":"1995-07-20","open":1.927313,"high":2.055556,"low":1.91886,"close":2.037445},{"date":"1995-07-21","open":2.019651,"high":2.066079,"low":1.978166,"close":1.978166},{"date":"1995-07-24","open":1.978166,"high":2.042222,"low":1.943478,"close":1.993333},{"date":"1995-07-25","open":1.986667,"high":2.017937,"low":1.955947,"close":2},{"date":"1995-07-26","open":2,"high":2.008929,"low":1.949115,"close":1.973214},{"date":"1995-07-27","open":1.957778,"high":2.022321,"low":1.940529,"close":1.997788},{"date":"1995-07-28","open":1.99115,"high":2.056306,"low":1.962555,"close":2.006757},{"date":"1995-07-31","open":1.991031,"high":2.088636,"low":1.975336,"close":2.02027},{"date":"1995-08-01","open":2.040541,"high":2.146172,"low":2.027027,"close":2.136259},{"date":"1995-08-02","open":2.102975,"high":2.190588,"low":2.036199,"close":2.102088},{"date":"1995-08-03","open":2.12766,"high":2.162291,"low":2.063232,"close":2.08},{"date":"1995-08-04","open":2.079625,"high":2.089412,"low":2.00232,"close":2.028103},{"date":"1995-08-07","open":2.011655,"high":2.139759,"low":2.011655,"close":2.061466},{"date":"1995-08-08","open":2.035129,"high":2.098321,"low":1.981352,"close":2.014118},{"date":"1995-08-09","open":2.030588,"high":2.093976,"low":2.014118,"close":2.069544},{"date":"1995-08-10","open":2.073986,"high":2.13835,"low":2.023641,"close":2.108434},{"date":"1995-08-11","open":2.123786,"high":2.13835,"low":2.069544,"close":2.123786},{"date":"1995-08-14","open":2.09466,"high":2.20197,"low":2.069544,"close":2.165854},{"date":"1995-08-15","open":2.14878,"high":2.227723,"low":2.13835,"close":2.169903},{"date":"1995-08-16","open":2.184466,"high":2.195122,"low":2.021077,"close":2.078385},{"date":"1995-08-17","open":2.054374,"high":2.088305,"low":2.021077,"close":2.057007},{"date":"1995-08-18","open":2.068558,"high":2.078385,"low":2.021077,"close":2.049881},{"date":"1995-08-21","open":2.044706,"high":2.068558,"low":1.981352,"close":2.030733},{"date":"1995-08-22","open":2.049881,"high":2.064133,"low":1.95338,"close":2.057007},{"date":"1995-08-23","open":2.040189,"high":2.134146,"low":2.014118,"close":2.09466},{"date":"1995-08-24","open":2.069544,"high":2.119512,"low":2.042959,"close":2.104878},{"date":"1995-08-25","open":2.07767,"high":2.134146,"low":2.033254,"close":2.073986},{"date":"1995-08-28","open":2.054374,"high":2.155172,"low":1.962529,"close":2.07598},{"date":"1995-08-29","open":2.058537,"high":2.073171,"low":1.981087,"close":2.01432},{"date":"1995-08-30","open":1.990499,"high":2.09466,"low":1.981087,"close":2.052758},{"date":"1995-08-31","open":2.033735,"high":2.115196,"low":2.023981,"close":2.068627},{"date":"1995-09-01","open":2.058537,"high":2.14878,"low":2.019277,"close":2.101205},{"date":"1995-09-05","open":2.109223,"high":2.184466,"low":2.073986,"close":2.161446},{"date":"1995-09-06","open":2.158273,"high":2.199029,"low":2.124105,"close":2.169903},{"date":"1995-09-07","open":2.154217,"high":2.199029,"low":2.133652,"close":2.143885},{"date":"1995-09-08","open":2.143885,"high":2.226829,"low":2.133652,"close":2.199029},{"date":"1995-09-11","open":2.168675,"high":2.216019,"low":2.133652,"close":2.147971},{"date":"1995-09-12","open":2.137767,"high":2.162291,"low":2.12766,"close":2.134752},{"date":"1995-09-13","open":2.12766,"high":2.152019,"low":2.083916,"close":2.124706},{"date":"1995-09-14","open":2.117647,"high":2.172577,"low":2.079625,"close":2.158392},{"date":"1995-09-15","open":2.170163,"high":2.190588,"low":2.102088,"close":2.138173},{"date":"1995-09-18","open":2.128205,"high":2.176471,"low":2.111888,"close":2.135198},{"date":"1995-09-19","open":2.138173,"high":2.193317,"low":2.111888,"close":2.169451},{"date":"1995-09-20","open":2.172662,"high":2.216019,"low":2.123515,"close":2.130641},{"date":"1995-09-21","open":2.143885,"high":2.184466,"low":2.102625,"close":2.146988},{"date":"1995-09-22","open":2.169903,"high":2.180488,"low":2.019002,"close":2.083933},{"date":"1995-09-25","open":2.059666,"high":2.101942,"low":1.990499,"close":2.048544},{"date":"1995-09-26","open":2.052758,"high":2.062651,"low":1.945368,"close":1.964029},{"date":"1995-09-27","open":2.002427,"high":2.073171,"low":1.964029,"close":2.058537},{"date":"1995-09-28","open":2.033981,"high":2.134146,"low":2,"close":2.073986},{"date":"1995-09-29","open":2.059666,"high":2.134146,"low":2.042959,"close":2.07767},{"date":"1995-10-02","open":2.087805,"high":2.115196,"low":2.048193,"close":2.07767},{"date":"1995-10-03","open":2.087805,"high":2.136139,"low":2.033981,"close":2.118812},{"date":"1995-10-04","open":2.14,"high":2.183673,"low":2.099502,"close":2.120603},{"date":"1995-10-05","open":2.146465,"high":2.220812,"low":2.114428,"close":2.183417},{"date":"1995-10-06","open":2.179293,"high":2.265306,"low":2.1575,"close":2.20202},{"date":"1995-10-09","open":2.179293,"high":2.220812,"low":2.093596,"close":2.129353},{"date":"1995-10-10","open":2.146465,"high":2.190355,"low":2.095,"close":2.150754},{"date":"1995-10-11","open":2.161616,"high":2.302632,"low":2.135678,"close":2.284595},{"date":"1995-10-12","open":2.257143,"high":2.296588,"low":2.201531,"close":2.28084},{"date":"1995-10-13","open":2.26893,"high":2.312336,"low":2.229974,"close":2.241558},{"date":"1995-10-16","open":2.26893,"high":2.371274,"low":2.241558,"close":2.317333},{"date":"1995-10-17","open":2.313673,"high":2.387534,"low":2.277045,"close":2.324538},{"date":"1995-10-18","open":2.308707,"high":2.368,"low":2.26893,"close":2.292876},{"date":"1995-10-19","open":2.28084,"high":2.396783,"low":2.28084,"close":2.330709},{"date":"1995-10-20","open":2.358839,"high":2.403183,"low":2.306494,"close":2.318538},{"date":"1995-10-23","open":2.343008,"high":2.384,"low":2.253264,"close":2.30504},{"date":"1995-10-24","open":2.289125,"high":2.333333,"low":2.215223,"close":2.282667},{"date":"1995-10-25","open":2.282667,"high":2.307278,"low":2.226913,"close":2.250667},{"date":"1995-10-26","open":2.250667,"high":2.331492,"low":2.184,"close":2.260274},{"date":"1995-10-27","open":2.276712,"high":2.348066,"low":2.219512,"close":2.303523},{"date":"1995-10-30","open":2.271003,"high":2.417127,"low":2.246649,"close":2.364384},{"date":"1995-10-31","open":2.338753,"high":2.444134,"low":2.291105,"close":2.361111},{"date":"1995-11-01","open":2.361111,"high":2.413889,"low":2.291105,"close":2.307278},{"date":"1995-11-02","open":2.291105,"high":2.338753,"low":2.168367,"close":2.17602},{"date":"1995-11-03","open":2.196382,"high":2.223377,"low":2.116162,"close":2.179487},{"date":"1995-11-06","open":2.148718,"high":2.219321,"low":2.1,"close":2.147287},{"date":"1995-11-07","open":2.131783,"high":2.180879,"low":2.083333,"close":2.126904},{"date":"1995-11-08","open":2.116162,"high":2.164103,"low":2.08794,"close":2.126904},{"date":"1995-11-09","open":2.08794,"high":2.164103,"low":2.056931,"close":2.104738},{"date":"1995-11-10","open":2.116162,"high":2.194444,"low":2.084577,"close":2.150754},{"date":"1995-11-13","open":2.172589,"high":2.216837,"low":2.11,"close":2.128141},{"date":"1995-11-14","open":2.131313,"high":2.219321,"low":2.068182,"close":2.1},{"date":"1995-11-15","open":2.142857,"high":2.169713,"low":1.975124,"close":2.035354},{"date":"1995-11-16","open":2.030457,"high":2.1,"low":1.987437,"close":2.020202},{"date":"1995-11-17","open":2.020202,"high":2.127273,"low":1.985,"close":2.056122},{"date":"1995-11-20","open":2.020202,"high":2.035354,"low":1.950495,"close":1.950495},{"date":"1995-11-21","open":1.960199,"high":2,"low":1.898795,"close":1.960784},{"date":"1995-11-22","open":1.946078,"high":1.992647,"low":1.927184,"close":1.960784},{"date":"1995-11-24","open":1.960784,"high":2.03202,"low":1.941748,"close":2.002427},{"date":"1995-11-27","open":1.987952,"high":2.058537,"low":1.932854,"close":1.982927},{"date":"1995-11-28","open":1.97549,"high":2.052239,"low":1.965854,"close":2.022059},{"date":"1995-11-29","open":2.017241,"high":2.084577,"low":1.997561,"close":2.026829},{"date":"1995-11-30","open":2.03202,"high":2.125,"low":2.022059,"close":2.0775},{"date":"1995-12-01","open":2.067164,"high":2.125,"low":2.056931,"close":2.074257},{"date":"1995-12-04","open":2.084577,"high":2.1575,"low":2.064039,"close":2.129353},{"date":"1995-12-05","open":2.129353,"high":2.161692,"low":2.078818,"close":2.089109},{"date":"1995-12-06","open":2.089109,"high":2.14,"low":2.068627,"close":2.121891},{"date":"1995-12-07","open":2.125,"high":2.194872,"low":2.084577,"close":2.123737},{"date":"1995-12-08","open":2.137755,"high":2.164103,"low":2.116162,"close":2.131313},{"date":"1995-12-11","open":2.116162,"high":2.153061,"low":2.0775,"close":2.126904},{"date":"1995-12-12","open":2.142132,"high":2.15736,"low":2.095,"close":2.146465},{"date":"1995-12-13","open":2.142132,"high":2.194872,"low":2.116162,"close":2.164103},{"date":"1995-12-14","open":2.164103,"high":2.192208,"low":2.07398,"close":2.100775},{"date":"1995-12-15","open":2.084615,"high":2.181102,"low":2.051282,"close":2.093506},{"date":"1995-12-18","open":2.104439,"high":2.176781,"low":2.077922,"close":2.133858},{"date":"1995-12-19","open":2.137931,"high":2.160858,"low":1.746154,"close":1.888889},{"date":"1995-12-20","open":1.923077,"high":2.016,"low":1.818878,"close":1.917333},{"date":"1995-12-21","open":1.949333,"high":2,"low":1.857881,"close":1.922481},{"date":"1995-12-22","open":1.926893,"high":1.984252,"low":1.916883,"close":1.97389},{"date":"1995-12-26","open":1.978892,"high":2.005305,"low":1.916883,"close":1.978892},{"date":"1995-12-27","open":1.973475,"high":2.01626,"low":1.89295,"close":1.92876},{"date":"1995-12-28","open":1.92876,"high":2.010724,"low":1.918635,"close":1.968},{"date":"1995-12-29","open":1.984,"high":2.100271,"low":1.949333,"close":2.056604},{"date":"1996-01-02","open":2.056604,"high":2.100271,"low":1.923077,"close":1.98708},{"date":"1996-01-03","open":1.981818,"high":2.028571,"low":1.917085,"close":1.946429},{"date":"1996-01-04","open":1.951777,"high":2.104592,"low":1.89801,"close":2.020202},{"date":"1996-01-05","open":2.051282,"high":2.1,"low":2.020202,"close":2.092308},{"date":"1996-01-08","open":2.127273,"high":2.138381,"low":2.040816,"close":2.1},{"date":"1996-01-09","open":2.089286,"high":2.138381,"low":2.056122,"close":2.104439},{"date":"1996-01-10","open":2.099738,"high":2.179625,"low":2.091864,"close":2.137931},{"date":"1996-01-11","open":2.137931,"high":2.168,"low":2.088773,"close":2.133858},{"date":"1996-01-12","open":2.115486,"high":2.203252,"low":2.088773,"close":2.156334},{"date":"1996-01-15","open":2.179625,"high":2.191375,"low":2.068241,"close":2.132075},{"date":"1996-01-16","open":2.101333,"high":2.168022,"low":2.071618,"close":2.133333},{"date":"1996-01-17","open":2.339181,"high":2.402402,"low":2.145349,"close":2.223529},{"date":"1996-01-18","open":2.223529,"high":2.410658,"low":2.175439,"close":2.336449},{"date":"1996-01-19","open":2.336449,"high":2.351097,"low":2.208459,"close":2.229607},{"date":"1996-01-22","open":2.183432,"high":2.220896,"low":2.125,"close":2.175439},{"date":"1996-01-23","open":2.170588,"high":2.243323,"low":2.157895,"close":2.223529},{"date":"1996-01-24","open":2.205882,"high":2.319149,"low":2.205882,"close":2.27027},{"date":"1996-01-25","open":2.283988,"high":2.283988,"low":2.234234,"close":2.234234},{"date":"1996-01-26","open":2.247734,"high":2.283988,"low":2.234234,"close":2.27027},{"date":"1996-01-29","open":2.27027,"high":2.305136,"low":2.219585,"close":2.27027},{"date":"1996-01-30","open":2.252252,"high":2.34139,"low":2.225519,"close":2.304478},{"date":"1996-01-31","open":2.313433,"high":2.359517,"low":2.235465,"close":2.297059},{"date":"1996-02-01","open":2.317507,"high":2.391691,"low":2.123288,"close":2.226519},{"date":"1996-02-02","open":2.191781,"high":2.313559,"low":2.179837,"close":2.234637},{"date":"1996-02-05","open":2.234637,"high":2.27095,"low":2.156334,"close":2.191375},{"date":"1996-02-06","open":2.184282,"high":2.243836,"low":2.156334,"close":2.184282},{"date":"1996-02-07","open":2.191375,"high":2.191375,"low":2.122016,"close":2.137931},{"date":"1996-02-08","open":2.172414,"high":2.216,"low":2.133858,"close":2.188329},{"date":"1996-02-09","open":2.188329,"high":2.252033,"low":2.156499,"close":2.19571},{"date":"1996-02-12","open":2.172414,"high":2.282667,"low":2.149606,"close":2.25066},{"date":"1996-02-13","open":2.27882,"high":2.39726,"low":2.250667,"close":2.364384},{"date":"1996-02-14","open":2.326146,"high":2.433702,"low":2.326146,"close":2.371274},{"date":"1996-02-15","open":2.384196,"high":2.497207,"low":2.329759,"close":2.497207},{"date":"1996-02-16","open":2.497207,"high":2.525424,"low":2.413889,"close":2.508475},{"date":"1996-02-20","open":2.5,"high":2.695522,"low":2.451705,"close":2.586207},{"date":"1996-02-21","open":2.601156,"high":2.618497,"low":2.432877,"close":2.449315},{"date":"1996-02-22","open":2.406504,"high":2.482192,"low":2.380697,"close":2.412869},{"date":"1996-02-23","open":2.4,"high":2.516667,"low":2.332454,"close":2.401617},{"date":"1996-02-26","open":2.400545,"high":2.466667,"low":2.342318,"close":2.400552},{"date":"1996-02-27","open":2.413889,"high":2.5,"low":2.316076,"close":2.348066},{"date":"1996-02-28","open":2.351499,"high":2.46875,"low":2.291105,"close":2.418079},{"date":"1996-02-29","open":2.431818,"high":2.482857,"low":2.331492,"close":2.437853},{"date":"1996-03-01","open":2.410615,"high":2.517143,"low":2.383978,"close":2.447222},{"date":"1996-03-04","open":2.460894,"high":2.564607,"low":2.33687,"close":2.425876},{"date":"1996-03-05","open":2.425876,"high":2.460916,"low":2.346457,"close":2.37467},{"date":"1996-03-06","open":2.377953,"high":2.437666,"low":2.325581,"close":2.396325},{"date":"1996-03-07","open":2.390501,"high":2.460916,"low":2.330709,"close":2.387268},{"date":"1996-03-08","open":2.368,"high":2.469613,"low":2.292876,"close":2.333333},{"date":"1996-03-11","open":2.413699,"high":2.433702,"low":2.282667,"close":2.342318},{"date":"1996-03-12","open":2.355014,"high":2.449315,"low":2.292876,"close":2.380697},{"date":"1996-03-13","open":2.396783,"high":2.479893,"low":2.318538,"close":2.415144},{"date":"1996-03-14","open":2.383812,"high":2.545692,"low":2.305556,"close":2.395939},{"date":"1996-03-15","open":2.408163,"high":2.535809,"low":2.339196,"close":2.383838},{"date":"1996-03-18","open":2.345,"high":2.449749,"low":2.29902,"close":2.389706},{"date":"1996-03-19","open":2.363415,"high":2.535714,"low":2.337379,"close":2.44697},{"date":"1996-03-20","open":2.40201,"high":2.471939,"low":2.3275,"close":2.356784},{"date":"1996-03-21","open":2.386935,"high":2.444162,"low":2.36,"close":2.395939},{"date":"1996-03-22","open":2.371859,"high":2.426396,"low":2.3275,"close":2.368687},{"date":"1996-03-25","open":2.3275,"high":2.380711,"low":2.28607,"close":2.332487},{"date":"1996-03-26","open":2.332487,"high":2.387179,"low":2.305556,"close":2.332487},{"date":"1996-03-27","open":2.344388,"high":2.420513,"low":2.320707,"close":2.380711},{"date":"1996-03-28","open":2.380711,"high":2.451282,"low":2.300995,"close":2.3275},{"date":"1996-03-29","open":2.439276,"high":2.490765,"low":2.387179,"close":2.449086},{"date":"1996-04-01","open":2.439276,"high":2.47769,"low":2.347716,"close":2.367347},{"date":"1996-04-02","open":2.405128,"high":2.488064,"low":2.311224,"close":2.390501},{"date":"1996-04-03","open":2.390501,"high":2.469496,"low":2.349869,"close":2.421751},{"date":"1996-04-04","open":2.440633,"high":2.466667,"low":2.377953,"close":2.434667},{"date":"1996-04-08","open":2.449315,"high":2.5,"low":2.319783,"close":2.406504},{"date":"1996-04-09","open":2.412869,"high":2.468665,"low":2.345845,"close":2.400545},{"date":"1996-04-10","open":2.400545,"high":2.522099,"low":2.345845,"close":2.39726},{"date":"1996-04-11","open":2.432877,"high":2.583799,"low":2.393531,"close":2.482192},{"date":"1996-04-12","open":2.482192,"high":2.586111,"low":2.403183,"close":2.469496},{"date":"1996-04-15","open":2.456464,"high":2.530831,"low":2.427822,"close":2.490765},{"date":"1996-04-16","open":2.456464,"high":2.544474,"low":2.35641,"close":2.469496},{"date":"1996-04-17","open":2.495979,"high":2.495979,"low":2.424802,"close":2.482667},{"date":"1996-04-18","open":2.463807,"high":2.542005,"low":2.450667,"close":2.542005},{"date":"1996-04-19","open":2.514745,"high":2.560647,"low":2.453581,"close":2.501333},{"date":"1996-04-22","open":2.506596,"high":2.533333,"low":2.461942,"close":2.503979},{"date":"1996-04-23","open":2.503979,"high":2.549333,"low":2.405685,"close":2.509186},{"date":"1996-04-24","open":2.467532,"high":2.535809,"low":2.423773,"close":2.47769},{"date":"1996-04-25","open":2.449086,"high":2.522427,"low":2.436364,"close":2.467532},{"date":"1996-04-26","open":2.439276,"high":2.470284,"low":2.371859,"close":2.383838},{"date":"1996-04-29","open":2.408163,"high":2.45478,"low":2.347716,"close":2.405128},{"date":"1996-04-30","open":2.390181,"high":2.45478,"low":2.309045,"close":2.386935},{"date":"1996-05-01","open":2.386935,"high":2.44697,"low":2.287805,"close":2.398515},{"date":"1996-05-02","open":2.398515,"high":2.471939,"low":2.267157,"close":2.347716},{"date":"1996-05-03","open":2.362944,"high":2.451282,"low":2.324121,"close":2.423469},{"date":"1996-05-06","open":2.371859,"high":2.469231,"low":2.36,"close":2.415816},{"date":"1996-05-07","open":2.39899,"high":2.45478,"low":2.29397,"close":2.329082},{"date":"1996-05-08","open":2.341026,"high":2.390181,"low":2.227723,"close":2.289604},{"date":"1996-05-09","open":2.324121,"high":2.5,"low":2.3125,"close":2.444162},{"date":"1996-05-10","open":2.419598,"high":2.522843,"low":2.378109,"close":2.510101},{"date":"1996-05-13","open":2.497487,"high":2.621212,"low":2.433498,"close":2.569307},{"date":"1996-05-14","open":2.544118,"high":2.600985,"low":2.484337,"close":2.526699},{"date":"1996-05-15","open":2.514634,"high":2.544118,"low":2.398082,"close":2.465686},{"date":"1996-05-16","open":2.439024,"high":2.509852,"low":2.380723,"close":2.485366},{"date":"1996-05-17","open":2.46988,"high":2.5,"low":2.398082,"close":2.470732},{"date":"1996-05-20","open":2.458738,"high":2.512255,"low":2.424096,"close":2.470732},{"date":"1996-05-21","open":2.441748,"high":2.514634,"low":2.424096,"close":2.473301},{"date":"1996-05-22","open":2.440964,"high":2.533981,"low":2.406176,"close":2.47981},{"date":"1996-05-23","open":2.47981,"high":2.560976,"low":2.335697,"close":2.42439},{"date":"1996-05-24","open":2.380723,"high":2.458738,"low":2.357995,"close":2.369305},{"date":"1996-05-28","open":2.375297,"high":2.400955,"low":2.324706,"close":2.324706},{"date":"1996-05-29","open":2.352941,"high":2.352941,"low":2.292343,"close":2.324706},{"date":"1996-05-30","open":2.313817,"high":2.372315,"low":2.297424,"close":2.338824},{"date":"1996-05-31","open":2.324706,"high":2.364066,"low":2.281755,"close":2.320186},{"date":"1996-06-03","open":2.309469,"high":2.389277,"low":2.244851,"close":2.353349},{"date":"1996-06-04","open":2.30543,"high":2.359268,"low":2.262443,"close":2.318078},{"date":"1996-06-05","open":2.343182,"high":2.436195,"low":2.30543,"close":2.418014},{"date":"1996-06-06","open":2.389016,"high":2.477855,"low":2.359091,"close":2.41958},{"date":"1996-06-07","open":2.47981,"high":2.491647,"low":2.339492,"close":2.381062},{"date":"1996-06-10","open":2.381062,"high":2.403263,"low":2.328736,"close":2.350348},{"date":"1996-06-11","open":2.353349,"high":2.37819,"low":2.286364,"close":2.367206},{"date":"1996-06-12","open":2.353349,"high":2.381062,"low":2.318078,"close":2.367206},{"date":"1996-06-13","open":2.339492,"high":2.389277,"low":2.309469,"close":2.339492},{"date":"1996-06-14","open":2.350348,"high":2.37819,"low":2.28833,"close":2.328736},{"date":"1996-06-17","open":2.339492,"high":2.408353,"low":2.255172,"close":2.292343},{"date":"1996-06-18","open":2.286713,"high":2.386635,"low":2.286713,"close":2.361045},{"date":"1996-06-19","open":2.346793,"high":2.514634,"low":2.315914,"close":2.485366},{"date":"1996-06-20","open":2.473301,"high":2.548544,"low":2.417661,"close":2.501205},{"date":"1996-06-21","open":2.477327,"high":2.549161,"low":2.41958,"close":2.430913},{"date":"1996-06-24","open":2.433566,"high":2.470588,"low":2.392111,"close":2.410256},{"date":"1996-06-25","open":2.41452,"high":2.47981,"low":2.41452,"close":2.453901},{"date":"1996-06-26","open":2.448931,"high":2.477327,"low":2.297424,"close":2.379391},{"date":"1996-06-27","open":2.378251,"high":2.520286,"low":2.367059,"close":2.496454},{"date":"1996-06-28","open":2.484706,"high":2.598575,"low":2.470588,"close":2.555556},{"date":"1996-07-01","open":2.527187,"high":2.623786,"low":2.468085,"close":2.53012},{"date":"1996-07-02","open":2.533981,"high":2.618227,"low":2.455422,"close":2.544578},{"date":"1996-07-03","open":2.544578,"high":2.653659,"low":2.520286,"close":2.561446},{"date":"1996-07-05","open":2.573529,"high":2.600985,"low":2.5,"close":2.512255},{"date":"1996-07-08","open":2.509852,"high":2.590452,"low":2.424096,"close":2.5325},{"date":"1996-07-09","open":2.524631,"high":2.564677,"low":2.453659,"close":2.507426},{"date":"1996-07-10","open":2.495074,"high":2.59949,"low":2.448276,"close":2.5},{"date":"1996-07-11","open":2.490099,"high":2.614796,"low":2.463054,"close":2.553299},{"date":"1996-07-12","open":2.558081,"high":2.634518,"low":2.5199,"close":2.60804},{"date":"1996-07-15","open":2.590452,"high":2.727273,"low":2.5475,"close":2.612821},{"date":"1996-07-16","open":2.646753,"high":2.831492,"low":2.428205,"close":2.608924},{"date":"1996-07-17","open":2.597403,"high":2.801061,"low":2.433498,"close":2.59901},{"date":"1996-07-18","open":2.600985,"high":2.684343,"low":2.526961,"close":2.597015},{"date":"1996-07-19","open":2.569307,"high":2.697674,"low":2.522277,"close":2.5775},{"date":"1996-07-22","open":2.603535,"high":2.713178,"low":2.560302,"close":2.713178},{"date":"1996-07-23","open":2.692308,"high":2.741514,"low":2.584184,"close":2.677922},{"date":"1996-07-24","open":2.658793,"high":2.734748,"low":2.545226,"close":2.560302},{"date":"1996-07-25","open":2.5475,"high":2.648579,"low":2.502488,"close":2.515},{"date":"1996-07-26","open":2.515,"high":2.617571,"low":2.463054,"close":2.515},{"date":"1996-07-29","open":2.5,"high":2.558081,"low":2.457711,"close":2.494949},{"date":"1996-07-30","open":2.525253,"high":2.571066,"low":2.47,"close":2.5325},{"date":"1996-07-31","open":2.527638,"high":2.603535,"low":2.490099,"close":2.5625},{"date":"1996-08-01","open":2.5475,"high":2.6175,"low":2.497549,"close":2.558824},{"date":"1996-08-02","open":2.546341,"high":2.618227,"low":2.484337,"close":2.588235},{"date":"1996-08-05","open":2.57561,"high":2.693069,"low":2.57561,"close":2.620098},{"date":"1996-08-06","open":2.605392,"high":2.659204,"low":2.484337,"close":2.57561},{"date":"1996-08-07","open":2.548544,"high":2.59466,"low":2.491647,"close":2.563107},{"date":"1996-08-08","open":2.546341,"high":2.605392,"low":2.508434,"close":2.533981},{"date":"1996-08-09","open":2.503597,"high":2.53012,"low":2.444965,"close":2.494062},{"date":"1996-08-12","open":2.468085,"high":2.508314,"low":2.422274,"close":2.450116},{"date":"1996-08-13","open":2.402746,"high":2.450116,"low":2.340807,"close":2.450116},{"date":"1996-08-14","open":2.4,"high":2.438799,"low":2.322072,"close":2.343182},{"date":"1996-08-15","open":2.343182,"high":2.389016,"low":2.231278,"close":2.254425},{"date":"1996-08-16","open":2.267699,"high":2.29646,"low":2.154176,"close":2.217204},{"date":"1996-08-19","open":2.241304,"high":2.330357,"low":2.231602,"close":2.316964},{"date":"1996-08-20","open":2.291111,"high":2.316964,"low":2.234649,"close":2.270925},{"date":"1996-08-21","open":2.257709,"high":2.311659,"low":2.221491,"close":2.287946},{"date":"1996-08-22","open":2.277778,"high":2.301339,"low":2.234649,"close":2.270925},{"date":"1996-08-23","open":2.257709,"high":2.330357,"low":2.257709,"close":2.287946},{"date":"1996-08-26","open":2.298206,"high":2.327354,"low":2.254425,"close":2.301339},{"date":"1996-08-27","open":2.311659,"high":2.351351,"low":2.270925,"close":2.330357},{"date":"1996-08-28","open":2.32,"high":2.35426,"low":2.291111,"close":2.330357},{"date":"1996-08-29","open":2.311659,"high":2.372727,"low":2.2713,"close":2.302273},{"date":"1996-08-30","open":2.302273,"high":2.342529,"low":2.248869,"close":2.259091},{"date":"1996-09-03","open":2.295612,"high":2.41958,"low":2.225225,"close":2.332579},{"date":"1996-09-04","open":2.332579,"high":2.38914,"low":2.274554,"close":2.378378},{"date":"1996-09-05","open":2.389016,"high":2.550117,"low":2.361991,"close":2.450116},{"date":"1996-09-06","open":2.438799,"high":2.536131,"low":2.416476,"close":2.480278},{"date":"1996-09-09","open":2.446224,"high":2.530892,"low":2.396861,"close":2.502262},{"date":"1996-09-10","open":2.490991,"high":2.513636,"low":2.421171,"close":2.421171},{"date":"1996-09-11","open":2.359091,"high":2.446224,"low":2.322072,"close":2.394144},{"date":"1996-09-12","open":2.367713,"high":2.394144,"low":2.256522,"close":2.302632},{"date":"1996-09-13","open":2.245161,"high":2.354626,"low":2.235546,"close":2.354626},{"date":"1996-09-16","open":2.344298,"high":2.354626,"low":2.218615,"close":2.260965},{"date":"1996-09-17","open":2.260965,"high":2.280973,"low":2.157205,"close":2.24115},{"date":"1996-09-18","open":2.212389,"high":2.291855,"low":2.189427,"close":2.238739},{"date":"1996-09-19","open":2.252252,"high":2.291855,"low":2.185841,"close":2.245536},{"date":"1996-09-20","open":2.225664,"high":2.225664,"low":2.16087,"close":2.173913},{"date":"1996-09-23","open":2.157205,"high":2.245536,"low":2.141921,"close":2.199115},{"date":"1996-09-24","open":2.2287,"high":2.265766,"low":2.170306,"close":2.265766},{"date":"1996-09-25","open":2.265766,"high":2.339492,"low":2.21875,"close":2.295612},{"date":"1996-09-26","open":2.309469,"high":2.331002,"low":2.255172,"close":2.317016},{"date":"1996-09-27","open":2.292343,"high":2.386417,"low":2.26087,"close":2.342529},{"date":"1996-09-30","open":2.302273,"high":2.375286,"low":2.265766,"close":2.329545},{"date":"1996-10-01","open":2.367206,"high":2.403263,"low":2.312644,"close":2.381062},{"date":"1996-10-02","open":2.381062,"high":2.425882,"low":2.312644,"close":2.386417},{"date":"1996-10-03","open":2.372365,"high":2.411765,"low":2.286364,"close":2.286364},{"date":"1996-10-04","open":2.328736,"high":2.353349,"low":2.252252,"close":2.286364},{"date":"1996-10-07","open":2.262443,"high":2.319005,"low":2.212389,"close":2.298206},{"date":"1996-10-08","open":2.291111,"high":2.330357,"low":2.247807,"close":2.303097},{"date":"1996-10-09","open":2.29646,"high":2.389016,"low":2.267699,"close":2.359091},{"date":"1996-10-10","open":2.332579,"high":2.429545,"low":2.280973,"close":2.346667},{"date":"1996-10-11","open":2.33114,"high":2.420354,"low":2.320961,"close":2.388646},{"date":"1996-10-14","open":2.412281,"high":2.422907,"low":2.336957,"close":2.422907},{"date":"1996-10-15","open":2.405702,"high":2.466368,"low":2.323913,"close":2.412946},{"date":"1996-10-16","open":2.375556,"high":2.423767,"low":2.325991,"close":2.365044},{"date":"1996-10-17","open":2.33114,"high":2.354626,"low":2.272727,"close":2.272727},{"date":"1996-10-18","open":2.272727,"high":2.295652,"low":2.163482,"close":2.185501},{"date":"1996-10-21","open":2.194861,"high":2.276316,"low":2.185501,"close":2.237991},{"date":"1996-10-22","open":2.218615,"high":2.251092,"low":2.163441,"close":2.186957},{"date":"1996-10-23","open":2.196507,"high":2.261161,"low":2.141921,"close":2.196507},{"date":"1996-10-24","open":2.192982,"high":2.287946,"low":2.192982,"close":2.274554},{"date":"1996-10-25","open":2.274554,"high":2.311659,"low":2.231278,"close":2.251111},{"date":"1996-10-28","open":2.274554,"high":2.311659,"low":2.221491,"close":2.237885},{"date":"1996-10-29","open":2.264444,"high":2.264444,"low":2.128821,"close":2.20614},{"date":"1996-10-30","open":2.266219,"high":2.328736,"low":2.124444,"close":2.187643},{"date":"1996-10-31","open":2.203661,"high":2.312644,"low":2.107143,"close":2.248869},{"date":"1996-11-01","open":2.2287,"high":2.302059,"low":2.176339,"close":2.259091},{"date":"1996-11-04","open":2.245455,"high":2.323326,"low":2.235294,"close":2.302059},{"date":"1996-11-05","open":2.286364,"high":2.370115,"low":2.252252,"close":2.322072},{"date":"1996-11-06","open":2.308559,"high":2.429545,"low":2.287946,"close":2.386161},{"date":"1996-11-07","open":2.410314,"high":2.423767,"low":2.336283,"close":2.423767},{"date":"1996-11-08","open":2.410314,"high":2.495516,"low":2.365044,"close":2.473333},{"date":"1996-11-11","open":2.457778,"high":2.5181,"low":2.417778,"close":2.475113},{"date":"1996-11-12","open":2.488688,"high":2.66506,"low":2.45045,"close":2.625298},{"date":"1996-11-13","open":2.63789,"high":2.765,"low":2.491647,"close":2.6875},{"date":"1996-11-14","open":2.660891,"high":2.660891,"low":2.561446,"close":2.620098},{"date":"1996-11-15","open":2.561446,"high":2.662562,"low":2.458034,"close":2.544118},{"date":"1996-11-18","open":2.5,"high":2.558824,"low":2.46988,"close":2.502427},{"date":"1996-11-19","open":2.519417,"high":2.626866,"low":2.484337,"close":2.588235},{"date":"1996-11-20","open":2.701456,"high":2.743902,"low":2.590361,"close":2.650602},{"date":"1996-11-21","open":2.623501,"high":2.66506,"low":2.598575,"close":2.598575},{"date":"1996-11-22","open":2.586288,"high":2.670644,"low":2.574118,"close":2.618824},{"date":"1996-11-25","open":2.606557,"high":2.71734,"low":2.590164,"close":2.691765},{"date":"1996-11-26","open":2.677647,"high":2.763593,"low":2.652681,"close":2.763593},{"date":"1996-11-27","open":2.736471,"high":2.763593,"low":2.70726,"close":2.749409},{"date":"1996-11-29","open":2.736471,"high":2.750588,"low":2.710956,"close":2.736471},{"date":"1996-12-02","open":2.737705,"high":2.785882,"low":2.710956,"close":2.778824},{"date":"1996-12-03","open":2.751756,"high":2.795294,"low":2.687356,"close":2.713626},{"date":"1996-12-04","open":2.724942,"high":2.777778,"low":2.685912,"close":2.736471},{"date":"1996-12-05","open":2.750588,"high":2.817746,"low":2.666667,"close":2.705882},{"date":"1996-12-06","open":2.762136,"high":2.836585,"low":2.672209,"close":2.772182},{"date":"1996-12-09","open":2.76247,"high":2.911765,"low":2.745843,"close":2.865854},{"date":"1996-12-10","open":2.851942,"high":2.897561,"low":2.803357,"close":2.865854},{"date":"1996-12-11","open":2.878713,"high":2.940594,"low":2.85049,"close":2.908416},{"date":"1996-12-12","open":2.865196,"high":2.967337,"low":2.836585,"close":2.937186},{"date":"1996-12-13","open":2.922886,"high":2.982234,"low":2.893035,"close":2.952261},{"date":"1996-12-16","open":2.937186,"high":3.036176,"low":2.86,"close":2.98708},{"date":"1996-12-17","open":3.069767,"high":3.199475,"low":3.020672,"close":3.148825},{"date":"1996-12-18","open":3.116279,"high":3.198433,"low":3.092308,"close":3.167102},{"date":"1996-12-19","open":3.166234,"high":3.263708,"low":3.084184,"close":3.189744},{"date":"1996-12-20","open":3.109453,"high":3.221939,"low":3.062189,"close":3.124365},{"date":"1996-12-23","open":3.108586,"high":3.158163,"low":3.0475,"close":3.140306},{"date":"1996-12-24","open":3.140306,"high":3.253846,"low":3.124365,"close":3.237245},{"date":"1996-12-26","open":3.236041,"high":3.299492,"low":3.110837,"close":3.2025},{"date":"1996-12-27","open":3.155941,"high":3.218593,"low":3.141089,"close":3.156716},{"date":"1996-12-30","open":3.155941,"high":3.252551,"low":3.108911,"close":3.221939},{"date":"1996-12-31","open":3.253846,"high":3.348285,"low":3.205128,"close":3.313984},{"date":"1997-01-02","open":3.29765,"high":3.368,"low":3.132468,"close":3.182768},{"date":"1997-01-03","open":3.167102,"high":3.217507,"low":3.085714,"close":3.198939},{"date":"1997-01-06","open":3.165354,"high":3.373297,"low":3.148825,"close":3.344173},{"date":"1997-01-07","open":3.301333,"high":3.368,"low":3.077889,"close":3.173367},{"date":"1997-01-08","open":3.141791,"high":3.267857,"low":3.108911,"close":3.236041},{"date":"1997-01-09","open":3.269036,"high":3.378173,"low":3.186567,"close":3.344221},{"date":"1997-01-10","open":3.364796,"high":3.395408,"low":3.248756,"close":3.2975},{"date":"1997-01-13","open":3.2975,"high":3.408269,"low":3.156716,"close":3.285714},{"date":"1997-01-14","open":3.252525,"high":3.412821,"low":3.203518,"close":3.380102},{"date":"1997-01-15","open":3.423773,"high":3.559055,"low":3.382051,"close":3.475325},{"date":"1997-01-16","open":3.439276,"high":3.596306,"low":3.439276,"close":3.498701},{"date":"1997-01-17","open":3.472868,"high":3.562005,"low":3.397436,"close":3.420513},{"date":"1997-01-20","open":3.413265,"high":3.559055,"low":3.386768,"close":3.527559},{"date":"1997-01-21","open":3.527559,"high":3.693931,"low":3.490909,"close":3.624672},{"date":"1997-01-22","open":3.608924,"high":3.6781,"low":3.54026,"close":3.587013},{"date":"1997-01-23","open":3.605744,"high":3.6781,"low":3.27907,"close":3.348285},{"date":"1997-01-24","open":3.330709,"high":3.496042,"low":3.280519,"close":3.443864},{"date":"1997-01-27","open":3.461942,"high":3.596306,"low":3.394256,"close":3.527559},{"date":"1997-01-28","open":3.509138,"high":3.543307,"low":3.343669,"close":3.427822},{"date":"1997-01-29","open":3.409922,"high":3.427822,"low":3.231169,"close":3.263708},{"date":"1997-01-30","open":3.29765,"high":3.328982,"low":3.21447,"close":3.27907},{"date":"1997-01-31","open":3.263566,"high":3.457364,"low":3.126238,"close":3.361111},{"date":"1997-02-03","open":3.361111,"high":3.457364,"low":3.234848,"close":3.292308},{"date":"1997-02-04","open":3.284615,"high":3.359173,"low":3.173469,"close":3.285714},{"date":"1997-02-05","open":3.284264,"high":3.475196,"low":3.20398,"close":3.441558},{"date":"1997-02-06","open":3.364796,"high":3.397436,"low":3.218593,"close":3.314721},{"date":"1997-02-07","open":3.265,"high":3.332487,"low":3.2025,"close":3.298995},{"date":"1997-02-10","open":3.266169,"high":3.266169,"low":3.139706,"close":3.139706},{"date":"1997-02-11","open":3.139706,"high":3.295567,"low":3.057831,"close":3.247549},{"date":"1997-02-12","open":3.186893,"high":3.217073,"low":3.071942,"close":3.16307},{"date":"1997-02-13","open":3.148681,"high":3.32439,"low":3.133652,"close":3.284337},{"date":"1997-02-14","open":3.253012,"high":3.357143,"low":3.224096,"close":3.278049},{"date":"1997-02-18","open":3.292683,"high":3.4075,"low":3.224096,"close":3.253012},{"date":"1997-02-19","open":3.292683,"high":3.325123,"low":3.216019,"close":3.278325},{"date":"1997-02-20","open":3.278325,"high":3.413265,"low":3.172414,"close":3.260101},{"date":"1997-02-21","open":3.252525,"high":3.267677,"low":3.156716,"close":3.1875},{"date":"1997-02-24","open":3.188442,"high":3.219697,"low":2.958738,"close":3.04878},{"date":"1997-02-25","open":2.997613,"high":3.065534,"low":2.772523,"close":2.854545},{"date":"1997-02-26","open":2.815315,"high":2.988399,"low":2.764444,"close":2.887892},{"date":"1997-02-27","open":2.887892,"high":2.957207,"low":2.846667,"close":2.914798},{"date":"1997-02-28","open":2.875,"high":2.954545,"low":2.845982,"close":2.911364},{"date":"1997-03-03","open":2.93135,"high":2.988558,"low":2.820796,"close":2.888889},{"date":"1997-03-04","open":2.904867,"high":2.984163,"low":2.824561,"close":2.954751},{"date":"1997-03-05","open":2.941441,"high":3.089245,"low":2.914798,"close":3.013514},{"date":"1997-03-06","open":2.986667,"high":3.083333,"low":2.850877,"close":2.911894},{"date":"1997-03-07","open":2.893013,"high":2.986784,"low":2.861171,"close":2.953744},{"date":"1997-03-10","open":2.921397,"high":3.028509,"low":2.902386,"close":3.02193},{"date":"1997-03-11","open":3.069869,"high":3.262115,"low":3.030303,"close":3.192641},{"date":"1997-03-12","open":3.15914,"high":3.220779,"low":3.014614,"close":3.066806},{"date":"1997-03-13","open":2.997976,"high":3.17119,"low":2.910931,"close":2.989648},{"date":"1997-03-14","open":3.014493,"high":3.172043,"low":2.977226,"close":3.066806},{"date":"1997-03-17","open":3.079665,"high":3.211087,"low":2.989648,"close":3.118503},{"date":"1997-03-18","open":3.118012,"high":3.157233,"low":3.053608,"close":3.053608},{"date":"1997-03-19","open":2.997976,"high":3.02439,"low":2.899598,"close":2.949799},{"date":"1997-03-20","open":2.961694,"high":3.080082,"low":2.923695,"close":3.04898},{"date":"1997-03-21","open":3.073469,"high":3.073469,"low":2.973896,"close":3.012097},{"date":"1997-03-24","open":2.987952,"high":3.02439,"low":2.911647,"close":2.935484},{"date":"1997-03-25","open":2.937751,"high":3.028866,"low":2.911647,"close":2.989733},{"date":"1997-03-26","open":3.004107,"high":3.041237,"low":2.923077,"close":2.947368},{"date":"1997-03-27","open":2.95935,"high":3.106157,"low":2.821862,"close":2.898129},{"date":"1997-03-31","open":2.93501,"high":3.165217,"low":2.859213,"close":2.969892},{"date":"1997-04-01","open":2.98913,"high":3.139738,"low":2.91863,"close":3.04329},{"date":"1997-04-02","open":3.056522,"high":3.098253,"low":2.849462,"close":2.909091},{"date":"1997-04-03","open":2.909091,"high":3.165939,"low":2.862366,"close":3.112554},{"date":"1997-04-04","open":3.084783,"high":3.234649,"low":3.051613,"close":3.146237},{"date":"1997-04-07","open":3.166667,"high":3.219565,"low":3.078891,"close":3.117773},{"date":"1997-04-08","open":3.11828,"high":3.219565,"low":3.039832,"close":3.092243},{"date":"1997-04-09","open":3.091858,"high":3.131078,"low":3.014553,"close":3.092243},{"date":"1997-04-10","open":3.131078,"high":3.172708,"low":3.08,"close":3.093023},{"date":"1997-04-11","open":3.132762,"high":3.180435,"low":2.972399,"close":3.043478},{"date":"1997-04-14","open":3.056769,"high":3.110619,"low":2.890323,"close":2.950216},{"date":"1997-04-15","open":2.931478,"high":2.984946,"low":2.829474,"close":2.882105},{"date":"1997-04-16","open":2.881607,"high":3.105376,"low":2.881607,"close":3.06424},{"date":"1997-04-17","open":3.051392,"high":3.125541,"low":2.985075,"close":3.023656},{"date":"1997-04-18","open":3.051613,"high":3.051613,"low":2.959488,"close":2.985075},{"date":"1997-04-21","open":2.997859,"high":3.126087,"low":2.985011,"close":3.084416},{"date":"1997-04-22","open":3.097403,"high":3.221491,"low":3.051613,"close":3.179654},{"date":"1997-04-23","open":3.15914,"high":3.192641,"low":3.052854,"close":3.132762},{"date":"1997-04-24","open":3.15914,"high":3.227074,"low":3.117773,"close":3.207424},{"date":"1997-04-25","open":3.193478,"high":3.30531,"low":3.179654,"close":3.276549},{"date":"1997-04-28","open":3.277778,"high":3.306667,"low":3.105376,"close":3.166667},{"date":"1997-04-29","open":3.144989,"high":3.247807,"low":3.012793,"close":3.112554},{"date":"1997-04-30","open":3.084416,"high":3.206522,"low":2.974737,"close":3.078891},{"date":"1997-05-01","open":3.092077,"high":3.105376,"low":2.919321,"close":2.95966},{"date":"1997-05-02","open":2.946921,"high":3.012793,"low":2.894292,"close":2.987315},{"date":"1997-05-05","open":2.972516,"high":3.232258,"low":2.93501,"close":3.171247},{"date":"1997-05-06","open":3.159236,"high":3.252677,"low":3.052632,"close":3.078224},{"date":"1997-05-07","open":3.039832,"high":3.171306,"low":2.96875,"close":3.131635},{"date":"1997-05-08","open":3.105708,"high":3.395349,"low":2.997959,"close":3.273101},{"date":"1997-05-09","open":3.273101,"high":3.392484,"low":3.234086,"close":3.312629},{"date":"1997-05-12","open":3.319502,"high":3.33195,"low":3.138554,"close":3.21371},{"date":"1997-05-13","open":3.188,"high":3.300207,"low":3.069583,"close":3.088},{"date":"1997-05-14","open":3.099602,"high":3.138,"low":2.988095,"close":3.069721},{"date":"1997-05-15","open":3.076,"high":3.200803,"low":2.990157,"close":3.125984},{"date":"1997-05-16","open":3.112205,"high":3.251004,"low":3.100394,"close":3.2249},{"date":"1997-05-19","open":3.212,"high":3.375502,"low":3.161417,"close":3.285433},{"date":"1997-05-20","open":3.311508,"high":3.434524,"low":3.273622,"close":3.383858},{"date":"1997-05-21","open":3.358268,"high":3.439759,"low":3.223529,"close":3.3},{"date":"1997-05-22","open":3.286853,"high":3.353659,"low":3.186508,"close":3.258065},{"date":"1997-05-23","open":3.25,"high":3.288306,"low":3.099602,"close":3.175299},{"date":"1997-05-27","open":3.214575,"high":3.264228,"low":3.125498,"close":3.200803},{"date":"1997-05-28","open":3.212851,"high":3.225806,"low":3.099602,"close":3.15},{"date":"1997-05-29","open":3.276,"high":3.352823,"low":3.173913,"close":3.298805},{"date":"1997-05-30","open":3.288,"high":3.453629,"low":3.276,"close":3.389558},{"date":"1997-06-02","open":3.388,"high":3.401606,"low":3.223529,"close":3.254941},{"date":"1997-06-03","open":3.248031,"high":3.273622,"low":3.119461,"close":3.203883},{"date":"1997-06-04","open":3.210938,"high":3.345098,"low":3.15547,"close":3.27767},{"date":"1997-06-05","open":3.270793,"high":3.312621,"low":3.173077,"close":3.197292},{"date":"1997-06-06","open":3.234375,"high":3.260784,"low":3.022945,"close":3.179732},{"date":"1997-06-09","open":3.155598,"high":3.208015,"low":3.118644,"close":3.148776},{"date":"1997-06-10","open":3.131332,"high":3.244742,"low":3.131332,"close":3.227533},{"date":"1997-06-11","open":3.257253,"high":3.312621,"low":3.190476,"close":3.256214},{"date":"1997-06-12","open":3.249524,"high":3.334608,"low":3.213611,"close":3.27704},{"date":"1997-06-13","open":3.266541,"high":3.338374,"low":3.213084,"close":3.260788},{"date":"1997-06-16","open":3.235514,"high":3.28785,"low":3.125455,"close":3.177007},{"date":"1997-06-17","open":3.13587,"high":3.152727,"low":3.062724,"close":3.097122},{"date":"1997-06-18","open":3.114545,"high":3.158759,"low":3.07971,"close":3.107273},{"date":"1997-06-19","open":3.114545,"high":3.217153,"low":3.103261,"close":3.198182},{"date":"1997-06-20","open":3.175725,"high":3.198182,"low":2.980427,"close":2.991103},{"date":"1997-06-23","open":3.012545,"high":3.095588,"low":2.925267,"close":3.033088},{"date":"1997-06-24","open":3.038603,"high":3.060886,"low":2.835714,"close":2.930233},{"date":"1997-06-25","open":2.923077,"high":3.050279,"low":2.836879,"close":2.970642},{"date":"1997-06-26","open":2.95438,"high":3.108257,"low":2.880357,"close":3.056364},{"date":"1997-06-27","open":3.046931,"high":3.165138,"low":3.028829,"close":3.119266},{"date":"1997-06-30","open":3.068841,"high":3.148352,"low":2.904594,"close":2.914894},{"date":"1997-07-01","open":2.909894,"high":2.957143,"low":2.827465,"close":2.871025},{"date":"1997-07-02","open":2.865961,"high":2.907143,"low":2.695652,"close":2.733913},{"date":"1997-07-03","open":2.710345,"high":2.781034,"low":2.650927,"close":2.697124},{"date":"1997-07-07","open":2.741176,"high":2.797599,"low":2.666667,"close":2.735495},{"date":"1997-07-08","open":2.75,"high":2.834483,"low":2.735043,"close":2.802744},{"date":"1997-07-09","open":2.815068,"high":2.983725,"low":2.709898,"close":2.846429},{"date":"1997-07-10","open":2.811287,"high":2.871252,"low":2.692568,"close":2.744863},{"date":"1997-07-11","open":2.745299,"high":2.878425,"low":2.702703,"close":2.834179},{"date":"1997-07-14","open":2.834739,"high":2.896435,"low":2.716443,"close":2.757983},{"date":"1997-07-15","open":2.763025,"high":2.847603,"low":2.741611,"close":2.77349},{"date":"1997-07-16","open":2.794958,"high":2.866779,"low":2.755,"close":2.837521},{"date":"1997-07-17","open":2.857383,"high":2.90339,"low":2.79062,"close":2.829392},{"date":"1997-07-18","open":2.853492,"high":2.902946,"low":2.744068,"close":2.835334},{"date":"1997-07-21","open":2.839931,"high":2.855172,"low":2.708054,"close":2.711409},{"date":"1997-07-22","open":2.706376,"high":2.749577,"low":2.621891,"close":2.689369},{"date":"1997-07-23","open":2.684909,"high":2.762226,"low":2.565428,"close":2.631579},{"date":"1997-07-24","open":2.600977,"high":2.68595,"low":2.566828,"close":2.593193},{"date":"1997-07-25","open":2.590323,"high":2.741935,"low":2.447368,"close":2.642187},{"date":"1997-07-28","open":2.659341,"high":2.698587,"low":2.569018,"close":2.648523},{"date":"1997-07-29","open":2.64031,"high":2.96,"low":2.636223,"close":2.875994},{"date":"1997-07-30","open":2.868671,"high":2.971292,"low":2.829653,"close":2.931854},{"date":"1997-07-31","open":2.955414,"high":3.1104,"low":2.901743,"close":3.0304},{"date":"1997-08-01","open":3.04,"high":3.145695,"low":2.9296,"close":3.05892},{"date":"1997-08-04","open":3.073529,"high":3.084967,"low":2.855573,"close":2.922345},{"date":"1997-08-05","open":2.922345,"high":2.990369,"low":2.878165,"close":2.955343},{"date":"1997-08-06","open":2.974359,"high":2.979133,"low":2.856474,"close":2.895313},{"date":"1997-08-07","open":2.916019,"high":3.075949,"low":2.875385,"close":3.031546},{"date":"1997-08-08","open":3.020668,"high":3.223881,"low":2.962085,"close":3.043689},{"date":"1997-08-11","open":3.03871,"high":3.110379,"low":2.867955,"close":2.967585},{"date":"1997-08-12","open":2.983845,"high":3.177852,"low":2.92,"close":3.046745},{"date":"1997-08-13","open":3.011513,"high":3.083893,"low":2.818035,"close":2.855519},{"date":"1997-08-14","open":2.83657,"high":3.02911,"low":2.831715,"close":2.946399},{"date":"1997-08-15","open":3.017153,"high":3.044905,"low":2.869783,"close":2.943493},{"date":"1997-08-18","open":2.96587,"high":2.996552,"low":2.822742,"close":2.904202},{"date":"1997-08-19","open":2.911223,"high":3.039249,"low":2.889816,"close":2.968227},{"date":"1997-08-20","open":2.963272,"high":3.051753,"low":2.809904,"close":2.943548},{"date":"1997-08-21","open":2.938907,"high":3.037891,"low":2.894061,"close":2.96072},{"date":"1997-08-22","open":2.98,"high":3.09777,"low":2.868421,"close":2.912252},{"date":"1997-08-25","open":2.918874,"high":3,"low":2.821429,"close":2.941176},{"date":"1997-08-26","open":2.945813,"high":3.057047,"low":2.840909,"close":2.975042},{"date":"1997-08-27","open":2.994975,"high":3.088285,"low":2.933884,"close":3.026711},{"date":"1997-08-28","open":3.045608,"high":3.088586,"low":2.938742,"close":3.035413},{"date":"1997-08-29","open":3.061017,"high":3.081911,"low":3.005025,"close":3.045608},{"date":"1997-09-02","open":3.010017,"high":3.187291,"low":2.871019,"close":3.025478},{"date":"1997-09-03","open":3.020734,"high":3.025559,"low":2.821596,"close":2.853081},{"date":"1997-09-04","open":2.927215,"high":2.941363,"low":2.83876,"close":2.917981},{"date":"1997-09-05","open":2.922835,"high":3.008104,"low":2.808709,"close":2.887302},{"date":"1997-09-08","open":2.856474,"high":2.936709,"low":2.833333,"close":2.885759},{"date":"1997-09-09","open":2.867395,"high":2.903937,"low":2.784946,"close":2.833851},{"date":"1997-09-10","open":2.856698,"high":2.9504,"low":2.773556,"close":2.91547},{"date":"1997-09-11","open":2.9296,"high":2.998382,"low":2.834646,"close":2.903937},{"date":"1997-09-12","open":2.903937,"high":3.033871,"low":2.836923,"close":2.888545},{"date":"1997-09-15","open":2.897991,"high":2.987421,"low":2.861751,"close":2.978022},{"date":"1997-09-16","open":2.9613,"high":3.105845,"low":2.943077,"close":3.070644},{"date":"1997-09-17","open":3.076682,"high":3.110585,"low":2.979814,"close":3.066351},{"date":"1997-09-18","open":3.04717,"high":3.170111,"low":2.995363,"close":3.071315},{"date":"1997-09-19","open":3.071315,"high":3.1456,"low":2.99376,"close":3.070644},{"date":"1997-09-22","open":3.081633,"high":3.096215,"low":2.995363,"close":3.048437},{"date":"1997-09-23","open":3.066038,"high":3.170732,"low":2.982732,"close":3.095469},{"date":"1997-09-24","open":3.064309,"high":3.175987,"low":3.025641,"close":3.119476},{"date":"1997-09-25","open":3.119476,"high":3.214405,"low":3.059968,"close":3.161937},{"date":"1997-09-26","open":3.151414,"high":3.193012,"low":3.079077,"close":3.145695},{"date":"1997-09-29","open":3.140496,"high":3.155629,"low":3.058537,"close":3.084967},{"date":"1997-09-30","open":3.090016,"high":3.110016,"low":3.04878,"close":3.083607},{"date":"1997-10-01","open":3.043831,"high":3.277778,"low":3.029126,"close":3.188312},{"date":"1997-10-02","open":3.206219,"high":3.222039,"low":3.055016,"close":3.125203},{"date":"1997-10-03","open":3.144928,"high":3.211823,"low":3.069243,"close":3.124797},{"date":"1997-10-06","open":3.12966,"high":3.212766,"low":3.07916,"close":3.121951},{"date":"1997-10-07","open":3.145902,"high":3.151067,"low":3.058537,"close":3.124795},{"date":"1997-10-08","open":3.130933,"high":3.283784,"low":3.099836,"close":3.223706},{"date":"1997-10-09","open":3.251689,"high":3.359455,"low":3.145485,"close":3.310696},{"date":"1997-10-10","open":3.317406,"high":3.361301,"low":3.198333,"close":3.265886},{"date":"1997-10-13","open":3.270903,"high":3.367003,"low":3.254576,"close":3.329412},{"date":"1997-10-14","open":3.332781,"high":3.467227,"low":3.269868,"close":3.296667},{"date":"1997-10-15","open":3.303691,"high":3.303691,"low":3.171849,"close":3.239203},{"date":"1997-10-16","open":3.217105,"high":3.349315,"low":3.099187,"close":3.203361},{"date":"1997-10-17","open":3.214527,"high":3.38448,"low":3.089076,"close":3.287197},{"date":"1997-10-20","open":3.292388,"high":3.417254,"low":3.182741,"close":3.247039},{"date":"1997-10-21","open":3.247458,"high":3.294915,"low":3.171096,"close":3.198003},{"date":"1997-10-22","open":3.167219,"high":3.267343,"low":3.078818,"close":3.198653},{"date":"1997-10-23","open":3.206239,"high":3.371278,"low":3.135593,"close":3.247863},{"date":"1997-10-24","open":3.23064,"high":3.431373,"low":3.104377,"close":3.267606},{"date":"1997-10-27","open":3.285461,"high":3.633721,"low":3.032815,"close":3.276119},{"date":"1997-10-28","open":3.347826,"high":3.646825,"low":2.90566,"close":3.163194},{"date":"1997-10-29","open":3.211806,"high":3.311189,"low":3.041806,"close":3.205527},{"date":"1997-10-30","open":3.230228,"high":3.362039,"low":3.011513,"close":3.195164},{"date":"1997-10-31","open":3.172589,"high":3.371278,"low":3.130653,"close":3.301887},{"date":"1997-11-03","open":3.206557,"high":3.318865,"low":3.15122,"close":3.28595},{"date":"1997-11-04","open":3.28524,"high":3.312709,"low":3.212521,"close":3.232673},{"date":"1997-11-05","open":3.238487,"high":3.28619,"low":3.182266,"close":3.234609},{"date":"1997-11-06","open":3.254576,"high":3.432612,"low":3.170178,"close":3.338211},{"date":"1997-11-07","open":3.301325,"high":3.439597,"low":3.285008,"close":3.301325},{"date":"1997-11-10","open":3.288525,"high":3.361842,"low":3.226537,"close":3.329508},{"date":"1997-11-11","open":3.303079,"high":3.445528,"low":3.229665,"close":3.397415},{"date":"1997-11-12","open":3.38374,"high":3.441368,"low":3.198748,"close":3.256329},{"date":"1997-11-13","open":3.238619,"high":3.298578,"low":3.096273,"close":3.2125},{"date":"1997-11-14","open":3.192901,"high":3.227202,"low":3.087879,"close":3.144377},{"date":"1997-11-17","open":3.130435,"high":3.191843,"low":3.038179,"close":3.125},{"date":"1997-11-18","open":3.115964,"high":3.182515,"low":3.016541,"close":3.110092},{"date":"1997-11-19","open":3.135385,"high":3.260062,"low":3.022523,"close":3.182648},{"date":"1997-11-20","open":3.143505,"high":3.196672,"low":3.092676,"close":3.135135},{"date":"1997-11-21","open":3.138599,"high":3.366112,"low":3.129657,"close":3.284858},{"date":"1997-11-24","open":3.305136,"high":3.405775,"low":3.265672,"close":3.320182},{"date":"1997-11-25","open":3.332831,"high":3.396055,"low":3.195522,"close":3.262519},{"date":"1997-11-26","open":3.252632,"high":3.384036,"low":3.209581,"close":3.354887},{"date":"1997-11-28","open":3.315946,"high":3.374436,"low":3.288262,"close":3.317365},{"date":"1997-12-01","open":3.298063,"high":3.373313,"low":3.212922,"close":3.299559},{"date":"1997-12-02","open":3.285505,"high":3.33284,"low":3.124638,"close":3.194404},{"date":"1997-12-03","open":3.193833,"high":3.308271,"low":3.134503,"close":3.185022},{"date":"1997-12-04","open":3.183942,"high":3.226331,"low":3.065502,"close":3.125731},{"date":"1997-12-05","open":3.129985,"high":3.236686,"low":3.093431,"close":3.129032},{"date":"1997-12-08","open":3.125731,"high":3.214393,"low":3.052632,"close":3.185736},{"date":"1997-12-09","open":3.157037,"high":3.304545,"low":3.121123,"close":3.185629},{"date":"1997-12-10","open":3.215478,"high":3.271624,"low":3.139673,"close":3.183308},{"date":"1997-12-11","open":3.157421,"high":3.284178,"low":3.130045,"close":3.162651},{"date":"1997-12-12","open":3.167916,"high":3.191843,"low":2.954074,"close":3.045045},{"date":"1997-12-15","open":3.035874,"high":3.163174,"low":2.938865,"close":3.084672},{"date":"1997-12-16","open":3.057554,"high":3.21875,"low":3.031474,"close":3.157585},{"date":"1997-12-17","open":3.138686,"high":3.256757,"low":3.037956,"close":3.140719},{"date":"1997-12-18","open":3.195815,"high":3.315549,"low":3.035874,"close":3.119879},{"date":"1997-12-19","open":3.062787,"high":3.355906,"low":3.053435,"close":3.299689},{"date":"1997-12-22","open":3.324493,"high":3.387046,"low":3.167692,"close":3.24252},{"date":"1997-12-23","open":3.242188,"high":3.453809,"low":3.232813,"close":3.409677},{"date":"1997-12-24","open":3.355906,"high":3.493464,"low":3.248819,"close":3.327419},{"date":"1997-12-26","open":3.311793,"high":3.397415,"low":3.259141,"close":3.335463},{"date":"1997-12-29","open":3.317536,"high":3.377179,"low":3.252336,"close":3.367089},{"date":"1997-12-30","open":3.330218,"high":3.397196,"low":3.1997,"close":3.286364},{"date":"1997-12-31","open":3.30137,"high":3.48074,"low":3.257576,"close":3.395738},{"date":"1998-01-02","open":3.395738,"high":3.459042,"low":3.290469,"close":3.353659},{"date":"1998-01-05","open":3.299699,"high":3.461538,"low":3.279699,"close":3.389728},{"date":"1998-01-06","open":3.432515,"high":3.441718,"low":3.284431,"close":3.289355},{"date":"1998-01-07","open":3.314199,"high":3.382622,"low":3.181138,"close":3.266165},{"date":"1998-01-08","open":3.256372,"high":3.47619,"low":3.241791,"close":3.421374},{"date":"1998-01-09","open":3.425305,"high":3.548896,"low":3.254186,"close":3.419811},{"date":"1998-01-12","open":3.420128,"high":3.504792,"low":3.191843,"close":3.325228},{"date":"1998-01-13","open":3.32829,"high":3.421462,"low":3.276435,"close":3.31003},{"date":"1998-01-14","open":3.319213,"high":3.383436,"low":3.262048,"close":3.276853},{"date":"1998-01-15","open":3.285498,"high":3.330781,"low":3.190691,"close":3.228228},{"date":"1998-01-16","open":3.259701,"high":3.335832,"low":3.209199,"close":3.325859},{"date":"1998-01-20","open":3.367223,"high":3.4522,"low":3.155937,"close":3.268678},{"date":"1998-01-21","open":3.298246,"high":3.41979,"low":3.201742,"close":3.281711},{"date":"1998-01-22","open":3.297459,"high":3.411585,"low":3.251114,"close":3.344828},{"date":"1998-01-23","open":3.358744,"high":3.482972,"low":3.21791,"close":3.296353},{"date":"1998-01-26","open":3.30137,"high":3.455118,"low":3.177005,"close":3.265116},{"date":"1998-01-27","open":3.244615,"high":3.415123,"low":3.143713,"close":3.325191},{"date":"1998-01-28","open":3.338906,"high":3.343465,"low":3.138848,"close":3.194978},{"date":"1998-01-29","open":3.175775,"high":3.255988,"low":3.106936,"close":3.241791},{"date":"1998-01-30","open":3.250373,"high":3.314199,"low":3.190265,"close":3.266566},{"date":"1998-02-02","open":3.18915,"high":3.329851,"low":3.171053,"close":3.244118},{"date":"1998-02-03","open":3.258493,"high":3.333333,"low":3.107649,"close":3.191429},{"date":"1998-02-04","open":3.196557,"high":3.328058,"low":3.060858,"close":3.199442},{"date":"1998-02-05","open":3.18069,"high":3.33711,"low":3.069767,"close":3.186275},{"date":"1998-02-06","open":3.18663,"high":3.288326,"low":3.159722,"close":3.246518},{"date":"1998-02-09","open":3.2125,"high":3.280453,"low":3.090278,"close":3.155367},{"date":"1998-02-10","open":3.129707,"high":3.229371,"low":3.085873,"close":3.129346},{"date":"1998-02-11","open":3.133333,"high":3.217087,"low":3.108333,"close":3.125698},{"date":"1998-02-12","open":3.138462,"high":3.247887,"low":2.978523,"close":3.045638},{"date":"1998-02-13","open":3.087312,"high":3.168276,"low":3.024324,"close":3.091033},{"date":"1998-02-17","open":3.083558,"high":3.11186,"low":3.045333,"close":3.067024},{"date":"1998-02-18","open":3.045394,"high":3.15457,"low":2.993421,"close":3.088391},{"date":"1998-02-19","open":3.092348,"high":3.150538,"low":3.001319,"close":3.034483},{"date":"1998-02-20","open":3.042384,"high":3.163735,"low":2.956407,"close":3.075397},{"date":"1998-02-23","open":3.04824,"high":3.253633,"low":3.011688,"close":3.174026},{"date":"1998-02-24","open":3.121639,"high":3.242581,"low":3.073511,"close":3.161332},{"date":"1998-02-25","open":3.117128,"high":3.156764,"low":3.055069,"close":3.12956},{"date":"1998-02-26","open":3.117276,"high":3.27907,"low":3.078184,"close":3.208386},{"date":"1998-02-27","open":3.229008,"high":3.30039,"low":3.109415,"close":3.165803},{"date":"1998-03-02","open":3.156812,"high":3.225806,"low":3.049555,"close":3.185659},{"date":"1998-03-03","open":3.180769,"high":3.221364,"low":3.052045,"close":3.066914},{"date":"1998-03-04","open":3.090012,"high":3.183623,"low":3.063882,"close":3.152416},{"date":"1998-03-05","open":3.121099,"high":3.222222,"low":2.986795,"close":3.121472},{"date":"1998-03-06","open":3.053957,"high":3.178313,"low":3.032181,"close":3.147129},{"date":"1998-03-09","open":3.1323,"high":3.263409,"low":3.003448,"close":3.180117},{"date":"1998-03-10","open":3.150748,"high":3.279811,"low":3.110218,"close":3.254118},{"date":"1998-03-11","open":3.267836,"high":3.313609,"low":3.103248,"close":3.232038},{"date":"1998-03-12","open":3.260258,"high":3.276146,"low":3.106852,"close":3.150877},{"date":"1998-03-13","open":3.147196,"high":3.25,"low":3.12892,"close":3.202103},{"date":"1998-03-16","open":3.165308,"high":3.298349,"low":3.125581,"close":3.25641},{"date":"1998-03-17","open":3.226328,"high":3.316099,"low":3.178777,"close":3.263711},{"date":"1998-03-18","open":3.233449,"high":3.318236,"low":3.180023,"close":3.27305},{"date":"1998-03-19","open":3.269822,"high":3.418269,"low":3.206856,"close":3.366667},{"date":"1998-03-20","open":3.355529,"high":3.556901,"low":3.347568,"close":3.48801},{"date":"1998-03-23","open":3.524331,"high":3.527981,"low":3.320482,"close":3.355072},{"date":"1998-03-24","open":3.386667,"high":3.41697,"low":3.298932,"close":3.332542},{"date":"1998-03-25","open":3.340855,"high":3.464286,"low":3.181065,"close":3.302297},{"date":"1998-03-26","open":3.298309,"high":3.367273,"low":3.21147,"close":3.242461},{"date":"1998-03-27","open":3.264106,"high":3.327228,"low":3.173653,"close":3.200721},{"date":"1998-03-30","open":3.196149,"high":3.245487,"low":3.084423,"close":3.098692},{"date":"1998-03-31","open":3.099408,"high":3.192399,"low":3.016241,"close":3.151122},{"date":"1998-04-01","open":3.158205,"high":3.221564,"low":3.110723,"close":3.162005},{"date":"1998-04-02","open":3.139211,"high":3.243499,"low":3.106729,"close":3.165289},{"date":"1998-04-03","open":3.15493,"high":3.169412,"low":3.070848,"close":3.088578},{"date":"1998-04-06","open":3.106852,"high":3.249697,"low":2.98374,"close":3.106409},{"date":"1998-04-07","open":3.053763,"high":3.200721,"low":2.989474,"close":3.135934},{"date":"1998-04-08","open":3.188095,"high":3.316486,"low":3.180523,"close":3.282113},{"date":"1998-04-09","open":3.224178,"high":3.374554,"low":3.206089,"close":3.345927},{"date":"1998-04-13","open":3.32071,"high":3.340047,"low":3.215869,"close":3.263775},{"date":"1998-04-14","open":3.230769,"high":3.26021,"low":3.072626,"close":3.121759},{"date":"1998-04-15","open":3.132584,"high":3.203872,"low":3.083519,"close":3.124722},{"date":"1998-04-16","open":3.107898,"high":3.211009,"low":3.065628,"close":3.164384},{"date":"1998-04-17","open":3.139773,"high":3.207807,"low":3.086809,"close":3.143179},{"date":"1998-04-20","open":3.143179,"high":3.275862,"low":3.135287,"close":3.268657},{"date":"1998-04-21","open":3.268657,"high":3.324796,"low":3.199544,"close":3.271789},{"date":"1998-04-22","open":3.279954,"high":3.322953,"low":3.218286,"close":3.258028},{"date":"1998-04-23","open":3.284223,"high":3.381904,"low":3.211494,"close":3.339953},{"date":"1998-04-24","open":3.333333,"high":3.463855,"low":3.259604,"close":3.348865},{"date":"1998-04-27","open":3.361314,"high":3.392421,"low":3.236559,"close":3.299031},{"date":"1998-04-28","open":3.294118,"high":3.389229,"low":3.199761,"close":3.334554},{"date":"1998-04-29","open":3.334957,"high":3.409714,"low":3.227328,"close":3.270073},{"date":"1998-04-30","open":3.287093,"high":3.382567,"low":3.20283,"close":3.314353},{"date":"1998-05-01","open":3.275176,"high":3.379187,"low":3.235363,"close":3.295024},{"date":"1998-05-04","open":3.325059,"high":3.383886,"low":3.234266,"close":3.283019},{"date":"1998-05-05","open":3.264085,"high":3.310714,"low":3.184272,"close":3.256532},{"date":"1998-05-06","open":3.251781,"high":3.347407,"low":3.228774,"close":3.316106},{"date":"1998-05-07","open":3.326555,"high":3.423402,"low":3.257683,"close":3.265403},{"date":"1998-05-08","open":3.258294,"high":3.397849,"low":3.243499,"close":3.370546},{"date":"1998-05-11","open":3.36568,"high":3.384342,"low":3.293911,"close":3.319249},{"date":"1998-05-12","open":3.258362,"high":3.272517,"low":3.124858,"close":3.210466},{"date":"1998-05-13","open":3.199773,"high":3.232346,"low":3.079734,"close":3.104213},{"date":"1998-05-14","open":3.104444,"high":3.111359,"low":3.005482,"close":3.055371},{"date":"1998-05-15","open":3.063053,"high":3.111359,"low":3.01864,"close":3.073252},{"date":"1998-05-18","open":3.063123,"high":3.103795,"low":3.018661,"close":3.056291},{"date":"1998-05-19","open":3.056229,"high":3.0902,"low":2.923161,"close":2.990055},{"date":"1998-05-20","open":2.987912,"high":3.045404,"low":2.965027,"close":2.971585},{"date":"1998-05-21","open":2.968375,"high":2.971647,"low":2.781217,"close":2.872982},{"date":"1998-05-22","open":2.88746,"high":2.96179,"low":2.861259,"close":2.898378},{"date":"1998-05-26","open":2.87234,"high":3.083705,"low":2.87234,"close":3.037946},{"date":"1998-05-27","open":3.043968,"high":3.149714,"low":2.937841,"close":3.03532},{"date":"1998-05-28","open":3.032787,"high":3.159292,"low":2.955628,"close":3.071429},{"date":"1998-05-29","open":3.048128,"high":3.206972,"low":3.028754,"close":3.149075},{"date":"1998-06-01","open":3.107759,"high":3.132035,"low":2.9862,"close":3.005308},{"date":"1998-06-02","open":3.01686,"high":3.062434,"low":2.984326,"close":3.029505},{"date":"1998-06-03","open":3.027254,"high":3.219222,"low":2.991641,"close":3.098607},{"date":"1998-06-04","open":3.114684,"high":3.2026,"low":3.046218,"close":3.101695},{"date":"1998-06-05","open":3.066038,"high":3.108879,"low":2.995876,"close":3.03112},{"date":"1998-06-08","open":3.018653,"high":3.167189,"low":3.003093,"close":3.118925},{"date":"1998-06-09","open":3.144041,"high":3.17119,"low":3.004065,"close":3.092975},{"date":"1998-06-10","open":3.092324,"high":3.193952,"low":2.936747,"close":3.033435},{"date":"1998-06-11","open":3.021191,"high":3.177386,"low":2.998994,"close":3.045778},{"date":"1998-06-12","open":3.08642,"high":3.092593,"low":2.992929,"close":3.061224},{"date":"1998-06-15","open":3.079167,"high":3.171792,"low":3.010204,"close":3.137858},{"date":"1998-06-16","open":3.114943,"high":3.184632,"low":2.994792,"close":3.059623},{"date":"1998-06-17","open":3.082105,"high":3.161053,"low":2.950254,"close":3.067762},{"date":"1998-06-18","open":3.079545,"high":3.268191,"low":3.045036,"close":3.208893},{"date":"1998-06-19","open":3.211996,"high":3.2875,"low":3.118367,"close":3.206218},{"date":"1998-06-22","open":3.216216,"high":3.263103,"low":3.14433,"close":3.255497},{"date":"1998-06-23","open":3.218653,"high":3.313542,"low":3.150101,"close":3.182556},{"date":"1998-06-24","open":3.188641,"high":3.244078,"low":3.059701,"close":3.087824},{"date":"1998-06-25","open":3.081592,"high":3.178969,"low":3.038424,"close":3.122},{"date":"1998-06-26","open":3.140704,"high":3.203219,"low":3.066995,"close":3.168844},{"date":"1998-06-29","open":3.143426,"high":3.205,"low":3.002865,"close":3.05706},{"date":"1998-06-30","open":2.994275,"high":3.156375,"low":2.958015,"close":3.115613},{"date":"1998-07-01","open":3.073099,"high":3.175703,"low":2.976676,"close":3.053571},{"date":"1998-07-02","open":3.063725,"high":3.125498,"low":3.008824,"close":3.041543},{"date":"1998-07-06","open":3.072277,"high":3.140438,"low":3.005871,"close":3.088149},{"date":"1998-07-07","open":3.100586,"high":3.152259,"low":3.064016,"close":3.106968},{"date":"1998-07-08","open":3.097561,"high":3.121951,"low":3.005731,"close":3.053486},{"date":"1998-07-09","open":3.056351,"high":3.140097,"low":2.989603,"close":3.006654},{"date":"1998-07-10","open":3.000947,"high":3.077143,"low":2.885981,"close":2.964486},{"date":"1998-07-13","open":2.947907,"high":3.007547,"low":2.889302,"close":2.967228},{"date":"1998-07-14","open":2.950652,"high":3.028945,"low":2.815315,"close":2.92509},{"date":"1998-07-15","open":2.908025,"high":2.957156,"low":2.828111,"close":2.906193},{"date":"1998-07-16","open":2.900909,"high":2.916895,"low":2.719268,"close":2.77836},{"date":"1998-07-17","open":2.78,"high":2.811024,"low":2.734711,"close":2.790435},{"date":"1998-07-20","open":2.793913,"high":2.866079,"low":2.774978,"close":2.828248},{"date":"1998-07-21","open":2.833479,"high":2.932143,"low":2.792683,"close":2.846425},{"date":"1998-07-22","open":2.838908,"high":2.975566,"low":2.806452,"close":2.906977},{"date":"1998-07-23","open":2.938628,"high":3.077505,"low":2.851521,"close":3.013233},{"date":"1998-07-24","open":2.977316,"high":3.031761,"low":2.816574,"close":2.919173},{"date":"1998-07-27","open":2.900756,"high":2.96069,"low":2.767355,"close":2.869484},{"date":"1998-07-28","open":2.904762,"high":2.976767,"low":2.767573,"close":2.793756},{"date":"1998-07-29","open":2.824528,"high":2.983202,"low":2.692523,"close":2.838424},{"date":"1998-07-30","open":2.853944,"high":2.938053,"low":2.700186,"close":2.804717},{"date":"1998-07-31","open":2.788191,"high":2.884837,"low":2.644921,"close":2.697719},{"date":"1998-08-03","open":2.711962,"high":2.780488,"low":2.618321,"close":2.710808},{"date":"1998-08-04","open":2.724272,"high":2.891059,"low":2.535334,"close":2.743063},{"date":"1998-08-05","open":2.729702,"high":2.865828,"low":2.550639,"close":2.685349},{"date":"1998-08-06","open":2.702783,"high":2.739044,"low":2.45098,"close":2.555764},{"date":"1998-08-07","open":2.595127,"high":2.798839,"low":2.563315,"close":2.737595},{"date":"1998-08-10","open":2.790652,"high":2.878286,"low":2.667917,"close":2.788773},{"date":"1998-08-11","open":2.79686,"high":2.864573,"low":2.66043,"close":2.706654},{"date":"1998-08-12","open":2.636033,"high":2.694727,"low":2.573636,"close":2.602727},{"date":"1998-08-13","open":2.596364,"high":2.681903,"low":2.504898,"close":2.643657},{"date":"1998-08-14","open":2.627415,"high":2.843444,"low":2.521938,"close":2.656731},{"date":"1998-08-17","open":2.659615,"high":2.726471,"low":2.580584,"close":2.638968},{"date":"1998-08-18","open":2.647901,"high":2.871992,"low":2.585821,"close":2.772176},{"date":"1998-08-19","open":2.762303,"high":2.832703,"low":2.667893,"close":2.753515},{"date":"1998-08-20","open":2.764098,"high":2.787678,"low":2.628809,"close":2.708063},{"date":"1998-08-21","open":2.677509,"high":2.750476,"low":2.556673,"close":2.63628},{"date":"1998-08-24","open":2.608853,"high":2.648182,"low":2.523173,"close":2.564674},{"date":"1998-08-25","open":2.533333,"high":2.578901,"low":2.419048,"close":2.454466},{"date":"1998-08-26","open":2.459031,"high":2.559187,"low":2.373711,"close":2.497828},{"date":"1998-08-27","open":2.474055,"high":2.632784,"low":2.411199,"close":2.445623},{"date":"1998-08-28","open":2.443954,"high":2.570377,"low":2.323968,"close":2.433945},{"date":"1998-08-31","open":2.49301,"high":2.812109,"low":2.165899,"close":2.393693},{"date":"1998-09-01","open":2.382056,"high":2.72973,"low":2.274302,"close":2.417881},{"date":"1998-09-02","open":2.408222,"high":2.543086,"low":2.142857,"close":2.255255},{"date":"1998-09-03","open":2.385787,"high":2.559959,"low":2.296552,"close":2.499499},{"date":"1998-09-04","open":2.522863,"high":2.774125,"low":2.352767,"close":2.551795},{"date":"1998-09-08","open":2.527643,"high":2.789368,"low":2.450287,"close":2.647228},{"date":"1998-09-09","open":2.648649,"high":2.812686,"low":2.544328,"close":2.6611},{"date":"1998-09-10","open":2.668357,"high":2.720786,"low":2.485089,"close":2.649897},{"date":"1998-09-11","open":2.679089,"high":2.701773,"low":2.443793,"close":2.565347},{"date":"1998-09-14","open":2.50947,"high":2.695481,"low":2.450758,"close":2.564706},{"date":"1998-09-15","open":2.555122,"high":2.611603,"low":2.479426,"close":2.519194},{"date":"1998-09-16","open":2.53619,"high":2.734375,"low":2.495743,"close":2.627264},{"date":"1998-09-17","open":2.609756,"high":2.709325,"low":2.580426,"close":2.623645},{"date":"1998-09-18","open":2.626822,"high":2.719561,"low":2.571152,"close":2.632309},{"date":"1998-09-21","open":2.635542,"high":2.705348,"low":2.505324,"close":2.63996},{"date":"1998-09-22","open":2.64425,"high":2.675542,"low":2.494231,"close":2.494231},{"date":"1998-09-23","open":2.490512,"high":2.607177,"low":2.393123,"close":2.500465},{"date":"1998-09-24","open":2.460037,"high":2.688801,"low":2.282669,"close":2.403056},{"date":"1998-09-25","open":2.409091,"high":2.444336,"low":2.296473,"close":2.40407},{"date":"1998-09-28","open":2.404762,"high":2.572134,"low":2.359508,"close":2.438477},{"date":"1998-09-29","open":2.476517,"high":2.795154,"low":2.349562,"close":2.50258},{"date":"1998-09-30","open":2.547269,"high":2.700445,"low":2.422269,"close":2.603297},{"date":"1998-10-01","open":2.562222,"high":2.638444,"low":2.344602,"close":2.514124},{"date":"1998-10-02","open":2.517435,"high":2.580388,"low":2.228388,"close":2.401515},{"date":"1998-10-05","open":2.361996,"high":2.480491,"low":2.120247,"close":2.322851},{"date":"1998-10-06","open":2.288,"high":2.389517,"low":2.184158,"close":2.318548},{"date":"1998-10-07","open":2.299395,"high":2.421377,"low":2.293347,"close":2.3524},{"date":"1998-10-08","open":2.359491,"high":2.617381,"low":2.19958,"close":2.369588},{"date":"1998-10-09","open":2.340228,"high":2.53929,"low":2.201207,"close":2.385787},{"date":"1998-10-12","open":2.334302,"high":2.446429,"low":2.313953,"close":2.372781},{"date":"1998-10-13","open":2.328431,"high":2.438508,"low":2.281373,"close":2.333333},{"date":"1998-10-14","open":2.332998,"high":2.39839,"low":2.236258,"close":2.303238},{"date":"1998-10-15","open":2.304818,"high":2.484221,"low":2.12373,"close":2.336119},{"date":"1998-10-16","open":2.298913,"high":2.420091,"low":2.243794,"close":2.33964},{"date":"1998-10-19","open":2.360989,"high":2.44543,"low":2.3255,"close":2.391798},{"date":"1998-10-20","open":2.418261,"high":2.649541,"low":2.40363,"close":2.576395},{"date":"1998-10-21","open":2.553636,"high":2.645911,"low":2.480472,"close":2.60536},{"date":"1998-10-22","open":2.621198,"high":2.703532,"low":2.475468,"close":2.603232},{"date":"1998-10-23","open":2.586176,"high":2.678506,"low":2.515446,"close":2.520741},{"date":"1998-10-26","open":2.566964,"high":2.637615,"low":2.448092,"close":2.548624},{"date":"1998-10-27","open":2.545455,"high":2.684762,"low":2.468778,"close":2.588235},{"date":"1998-10-28","open":2.578897,"high":2.665392,"low":2.456779,"close":2.577778},{"date":"1998-10-29","open":2.530797,"high":2.608815,"low":2.456965,"close":2.49911},{"date":"1998-10-30","open":2.49338,"high":2.596975,"low":2.425238,"close":2.465682},{"date":"1998-11-02","open":2.505628,"high":2.593474,"low":2.491803,"close":2.561465},{"date":"1998-11-03","open":2.569686,"high":2.648115,"low":2.477352,"close":2.553363},{"date":"1998-11-04","open":2.59624,"high":2.680394,"low":2.52972,"close":2.634921},{"date":"1998-11-05","open":2.592625,"high":2.829159,"low":2.497865,"close":2.679761},{"date":"1998-11-06","open":2.687179,"high":2.715026,"low":2.55658,"close":2.602855},{"date":"1998-11-09","open":2.597817,"high":2.648973,"low":2.46976,"close":2.55102},{"date":"1998-11-10","open":2.523325,"high":2.598954,"low":2.416034,"close":2.478632},{"date":"1998-11-11","open":2.489362,"high":2.528904,"low":2.398132,"close":2.471601},{"date":"1998-11-12","open":2.45844,"high":2.558016,"low":2.417376,"close":2.484293},{"date":"1998-11-13","open":2.473183,"high":2.555362,"low":2.418664,"close":2.51938},{"date":"1998-11-16","open":2.459933,"high":2.586975,"low":2.459933,"close":2.547297},{"date":"1998-11-17","open":2.538851,"high":2.583262,"low":2.4639,"close":2.520101},{"date":"1998-11-18","open":2.476543,"high":2.533223,"low":2.414554,"close":2.480785},{"date":"1998-11-19","open":2.455717,"high":2.561983,"low":2.44847,"close":2.542317},{"date":"1998-11-20","open":2.545528,"high":2.579077,"low":2.5,"close":2.509357},{"date":"1998-11-23","open":2.516234,"high":2.57459,"low":2.477182,"close":2.492394},{"date":"1998-11-24","open":2.497198,"high":2.521423,"low":2.4176,"close":2.427769},{"date":"1998-11-25","open":2.4248,"high":2.510914,"low":2.382794,"close":2.44691},{"date":"1998-11-27","open":2.45146,"high":2.530159,"low":2.429467,"close":2.498433},{"date":"1998-11-30","open":2.501955,"high":2.591054,"low":2.438228,"close":2.500398},{"date":"1998-12-01","open":2.506063,"high":2.601806,"low":2.451074,"close":2.508814},{"date":"1998-12-02","open":2.521319,"high":2.558367,"low":2.409417,"close":2.458671},{"date":"1998-12-03","open":2.480519,"high":2.576826,"low":2.289705,"close":2.406879},{"date":"1998-12-04","open":2.438481,"high":2.549414,"low":2.373279,"close":2.479508},{"date":"1998-12-07","open":2.489015,"high":2.54955,"low":2.402526,"close":2.502412},{"date":"1998-12-08","open":2.498395,"high":2.727858,"low":2.411076,"close":2.575375},{"date":"1998-12-09","open":2.55625,"high":2.649054,"low":2.508133,"close":2.612197},{"date":"1998-12-10","open":2.585537,"high":2.687102,"low":2.556765,"close":2.625198},{"date":"1998-12-11","open":2.597792,"high":2.708233,"low":2.580848,"close":2.631289},{"date":"1998-12-14","open":2.653693,"high":2.705502,"low":2.549407,"close":2.623897},{"date":"1998-12-15","open":2.62201,"high":2.657005,"low":2.508197,"close":2.575781},{"date":"1998-12-16","open":2.595628,"high":2.733014,"low":2.56742,"close":2.686757},{"date":"1998-12-17","open":2.700556,"high":2.724359,"low":2.616654,"close":2.650118},{"date":"1998-12-18","open":2.632492,"high":2.649206,"low":2.462191,"close":2.520062},{"date":"1998-12-21","open":2.516229,"high":2.586234,"low":2.430931,"close":2.480916},{"date":"1998-12-22","open":2.471884,"high":2.596154,"low":2.438636,"close":2.583908},{"date":"1998-12-23","open":2.568821,"high":2.642583,"low":2.467647,"close":2.528371},{"date":"1998-12-24","open":2.510309,"high":2.578555,"low":2.494845,"close":2.542899},{"date":"1998-12-28","open":2.565185,"high":2.679059,"low":2.54102,"close":2.639369},{"date":"1998-12-29","open":2.631737,"high":2.842825,"low":2.547498,"close":2.740849},{"date":"1998-12-30","open":2.734455,"high":2.850936,"low":2.606437,"close":2.647103},{"date":"1998-12-31","open":2.69012,"high":2.762443,"low":2.568483,"close":2.659543},{"date":"1999-01-04","open":2.663235,"high":2.731523,"low":2.552881,"close":2.65997},{"date":"1999-01-05","open":2.61743,"high":2.733979,"low":2.591941,"close":2.691285},{"date":"1999-01-06","open":2.684441,"high":2.801775,"low":2.65343,"close":2.745824},{"date":"1999-01-07","open":2.699426,"high":2.731074,"low":2.591678,"close":2.67903},{"date":"1999-01-08","open":2.687857,"high":2.741091,"low":2.576404,"close":2.646552},{"date":"1999-01-11","open":2.637931,"high":2.756939,"low":2.576951,"close":2.665441},{"date":"1999-01-12","open":2.684328,"high":2.79068,"low":2.658247,"close":2.698507},{"date":"1999-01-13","open":2.692308,"high":2.829457,"low":2.542584,"close":2.715774},{"date":"1999-01-14","open":2.756208,"high":2.822034,"low":2.590067,"close":2.725357},{"date":"1999-01-15","open":2.754135,"high":2.834604,"low":2.656018,"close":2.783521},{"date":"1999-01-19","open":2.786088,"high":2.878067,"low":2.687176,"close":2.806597},{"date":"1999-01-20","open":2.804348,"high":2.888464,"low":2.664,"close":2.777113},{"date":"1999-01-21","open":2.762547,"high":2.858555,"low":2.632006,"close":2.735964},{"date":"1999-01-22","open":2.68437,"high":2.771407,"low":2.525894,"close":2.619605},{"date":"1999-01-25","open":2.632698,"high":2.702479,"low":2.571843,"close":2.606437},{"date":"1999-01-26","open":2.573082,"high":2.723358,"low":2.525568,"close":2.644652},{"date":"1999-01-27","open":2.664291,"high":2.801429,"low":2.611189,"close":2.71338},{"date":"1999-01-28","open":2.736101,"high":2.915835,"low":2.686096,"close":2.871741},{"date":"1999-01-29","open":2.867411,"high":2.940014,"low":2.780014,"close":2.891835},{"date":"1999-02-01","open":2.908328,"high":2.958007,"low":2.764171,"close":2.821733},{"date":"1999-02-02","open":2.870036,"high":2.990342,"low":2.743388,"close":2.781923},{"date":"1999-02-03","open":2.801002,"high":2.837644,"low":2.69659,"close":2.757873},{"date":"1999-02-04","open":2.76025,"high":2.861032,"low":2.650172,"close":2.767192},{"date":"1999-02-05","open":2.711876,"high":2.828136,"low":2.676697,"close":2.740028},{"date":"1999-02-08","open":2.769231,"high":2.811824,"low":2.627778,"close":2.707865},{"date":"1999-02-09","open":2.70895,"high":2.82478,"low":2.587738,"close":2.696129},{"date":"1999-02-10","open":2.692758,"high":2.868852,"low":2.686404,"close":2.847294},{"date":"1999-02-11","open":2.861481,"high":3.017857,"low":2.653631,"close":2.836364},{"date":"1999-02-12","open":2.808392,"high":2.906001,"low":2.67643,"close":2.783073},{"date":"1999-02-16","open":2.767719,"high":2.890526,"low":2.686435,"close":2.808088},{"date":"1999-02-17","open":2.815917,"high":2.913258,"low":2.698241,"close":2.875882},{"date":"1999-02-18","open":2.861754,"high":3.042766,"low":2.8159,"close":2.945186},{"date":"1999-02-19","open":2.956491,"high":2.996451,"low":2.842105,"close":2.890227},{"date":"1999-02-22","open":2.870787,"high":2.907941,"low":2.756445,"close":2.78722},{"date":"1999-02-23","open":2.797959,"high":2.926003,"low":2.726965,"close":2.889575},{"date":"1999-02-24","open":2.861224,"high":3.064861,"low":2.790214,"close":2.954578},{"date":"1999-02-25","open":2.933756,"high":2.988514,"low":2.797203,"close":2.862385},{"date":"1999-02-26","open":2.833681,"high":2.96129,"low":2.730929,"close":2.798606},{"date":"1999-03-01","open":2.776171,"high":3.028694,"low":2.766001,"close":2.948288},{"date":"1999-03-02","open":2.926003,"high":3.004228,"low":2.783654,"close":2.890449},{"date":"1999-03-03","open":2.878576,"high":2.919749,"low":2.772418,"close":2.871566},{"date":"1999-03-04","open":2.873806,"high":2.961092,"low":2.803213,"close":2.911409},{"date":"1999-03-05","open":2.847097,"high":2.981615,"low":2.705283,"close":2.913771},{"date":"1999-03-08","open":2.866157,"high":2.953595,"low":2.76673,"close":2.898523},{"date":"1999-03-09","open":2.870263,"high":2.966948,"low":2.842775,"close":2.887683},{"date":"1999-03-10","open":2.894268,"high":2.94971,"low":2.854233,"close":2.90635},{"date":"1999-03-11","open":2.876825,"high":2.985275,"low":2.798257,"close":2.847703},{"date":"1999-03-12","open":2.838024,"high":2.863608,"low":2.715347,"close":2.757161},{"date":"1999-03-15","open":2.750155,"high":2.882798,"low":2.7164,"close":2.826303},{"date":"1999-03-16","open":2.81026,"high":2.856246,"low":2.739506,"close":2.800625},{"date":"1999-03-17","open":2.777225,"high":2.883397,"low":2.746287,"close":2.819427},{"date":"1999-03-18","open":2.826359,"high":2.862782,"low":2.721341,"close":2.786675},{"date":"1999-03-19","open":2.798412,"high":2.909436,"low":2.684178,"close":2.784674},{"date":"1999-03-22","open":2.786844,"high":2.918288,"low":2.718256,"close":2.861736},{"date":"1999-03-23","open":2.867182,"high":3.045148,"low":2.797167,"close":2.932361},{"date":"1999-03-24","open":2.930279,"high":3.044218,"low":2.832454,"close":2.966959},{"date":"1999-03-25","open":2.939212,"high":3.02672,"low":2.860768,"close":2.957544},{"date":"1999-03-26","open":2.948953,"high":3.049933,"low":2.877814,"close":2.981651},{"date":"1999-03-29","open":2.968811,"high":3.005198,"low":2.852665,"close":2.90019},{"date":"1999-03-30","open":2.905552,"high":2.925096,"low":2.826633,"close":2.842704},{"date":"1999-03-31","open":2.821295,"high":3.035807,"low":2.812422,"close":2.980469},{"date":"1999-04-01","open":2.952473,"high":3.003243,"low":2.839821,"close":2.893822},{"date":"1999-04-05","open":2.855238,"high":2.898977,"low":2.774053,"close":2.838365},{"date":"1999-04-06","open":2.83877,"high":2.944025,"low":2.777503,"close":2.899687},{"date":"1999-04-07","open":2.891156,"high":2.924517,"low":2.735583,"close":2.796308},{"date":"1999-04-08","open":2.791717,"high":2.827077,"low":2.592267,"close":2.620892},{"date":"1999-04-09","open":2.66806,"high":2.724096,"low":2.575986,"close":2.625},{"date":"1999-04-12","open":2.629695,"high":2.658205,"low":2.518497,"close":2.569222},{"date":"1999-04-13","open":2.578313,"high":2.611273,"low":2.480899,"close":2.547906},{"date":"1999-04-14","open":2.546185,"high":2.733007,"low":2.450913,"close":2.615572},{"date":"1999-04-15","open":2.631707,"high":2.794194,"low":2.493325,"close":2.555556},{"date":"1999-04-16","open":2.600124,"high":2.704398,"low":2.497825,"close":2.579912},{"date":"1999-04-19","open":2.5625,"high":2.815951,"low":2.337615,"close":2.606952},{"date":"1999-04-20","open":2.556425,"high":2.781167,"low":2.44125,"close":2.583543},{"date":"1999-04-21","open":2.58625,"high":2.752393,"low":2.512523,"close":2.588308},{"date":"1999-04-22","open":2.527295,"high":2.703406,"low":2.512836,"close":2.604554},{"date":"1999-04-23","open":2.556537,"high":2.614379,"low":2.455601,"close":2.565371},{"date":"1999-04-26","open":2.533835,"high":2.630024,"low":2.496823,"close":2.62073},{"date":"1999-04-27","open":2.619131,"high":2.69946,"low":2.551986,"close":2.593381},{"date":"1999-04-28","open":2.617034,"high":2.711927,"low":2.502927,"close":2.608537},{"date":"1999-04-29","open":2.625842,"high":2.828835,"low":2.47275,"close":2.596671},{"date":"1999-04-30","open":2.630504,"high":2.86875,"low":2.519924,"close":2.639922},{"date":"1999-05-03","open":2.646828,"high":2.837037,"low":2.602464,"close":2.741054},{"date":"1999-05-04","open":2.700641,"high":2.99723,"low":2.640845,"close":2.811861},{"date":"1999-05-05","open":2.802161,"high":2.896167,"low":2.621838,"close":2.725699},{"date":"1999-05-06","open":2.779823,"high":2.978371,"low":2.643585,"close":2.770469},{"date":"1999-05-07","open":2.723605,"high":2.86113,"low":2.570667,"close":2.645442},{"date":"1999-05-10","open":2.647925,"high":2.736027,"low":2.5,"close":2.689243},{"date":"1999-05-11","open":2.588124,"high":2.734467,"low":2.558433,"close":2.611921},{"date":"1999-05-12","open":2.620646,"high":2.727752,"low":2.552882,"close":2.619845},{"date":"1999-05-13","open":2.584547,"high":2.720361,"low":2.569628,"close":2.658583},{"date":"1999-05-14","open":2.69131,"high":2.757396,"low":2.600645,"close":2.623545},{"date":"1999-05-17","open":2.621032,"high":2.657543,"low":2.537411,"close":2.593565},{"date":"1999-05-18","open":2.59189,"high":2.631963,"low":2.438963,"close":2.505168},{"date":"1999-05-19","open":2.479872,"high":2.579365,"low":2.417891,"close":2.520026},{"date":"1999-05-20","open":2.531229,"high":2.654288,"low":2.460441,"close":2.579231},{"date":"1999-05-21","open":2.583053,"high":2.72273,"low":2.498663,"close":2.600555},{"date":"1999-05-24","open":2.565099,"high":2.811254,"low":2.502379,"close":2.724597},{"date":"1999-05-25","open":2.696716,"high":2.823741,"low":2.567361,"close":2.622521},{"date":"1999-05-26","open":2.633713,"high":2.679682,"low":2.490579,"close":2.568134},{"date":"1999-05-27","open":2.653134,"high":2.825896,"low":2.491884,"close":2.593727},{"date":"1999-05-28","open":2.590614,"high":2.666667,"low":2.488453,"close":2.55102},{"date":"1999-06-01","open":2.560787,"high":2.653627,"low":2.486188,"close":2.509669},{"date":"1999-06-02","open":2.520055,"high":2.628953,"low":2.40906,"close":2.516565},{"date":"1999-06-03","open":2.454,"high":2.55563,"low":2.366234,"close":2.418589},{"date":"1999-06-04","open":2.401174,"high":2.538512,"low":2.374839,"close":2.507502},{"date":"1999-06-07","open":2.544312,"high":2.571524,"low":2.485902,"close":2.504262},{"date":"1999-06-08","open":2.521883,"high":2.574814,"low":2.473962,"close":2.548343},{"date":"1999-06-09","open":2.546315,"high":2.574744,"low":2.479195,"close":2.545207},{"date":"1999-06-10","open":2.561043,"high":2.648135,"low":2.47948,"close":2.572721},{"date":"1999-06-11","open":2.578984,"high":2.640227,"low":2.469136,"close":2.547435},{"date":"1999-06-14","open":2.533845,"high":2.573231,"low":2.445291,"close":2.496868},{"date":"1999-06-15","open":2.463448,"high":2.57153,"low":2.428669,"close":2.520819},{"date":"1999-06-16","open":2.475207,"high":2.642069,"low":2.416162,"close":2.584855},{"date":"1999-06-17","open":2.618819,"high":2.681818,"low":2.551585,"close":2.609354},{"date":"1999-06-18","open":2.578472,"high":2.637001,"low":2.53155,"close":2.548697},{"date":"1999-06-21","open":2.555862,"high":2.675657,"low":2.439024,"close":2.565246},{"date":"1999-06-22","open":2.533865,"high":2.60311,"low":2.451549,"close":2.528705},{"date":"1999-06-23","open":2.516667,"high":2.605769,"low":2.430093,"close":2.505747},{"date":"1999-06-24","open":2.553645,"high":2.609276,"low":2.488372,"close":2.519391},{"date":"1999-06-25","open":2.512346,"high":2.576072,"low":2.470508,"close":2.531768},{"date":"1999-06-28","open":2.496933,"high":2.623973,"low":2.397377,"close":2.520079},{"date":"1999-06-29","open":2.502286,"high":2.607779,"low":2.404609,"close":2.535897},{"date":"1999-06-30","open":2.537371,"high":2.651455,"low":2.373531,"close":2.489428},{"date":"1999-07-01","open":2.48373,"high":2.609585,"low":2.441615,"close":2.563442},{"date":"1999-07-02","open":2.546135,"high":2.577597,"low":2.458104,"close":2.517538},{"date":"1999-07-06","open":2.513198,"high":2.568447,"low":2.378824,"close":2.481098},{"date":"1999-07-07","open":2.440912,"high":2.589487,"low":2.407319,"close":2.57625},{"date":"1999-07-08","open":2.652202,"high":2.80869,"low":2.569659,"close":2.761966},{"date":"1999-07-09","open":2.743833,"high":2.754597,"low":2.65625,"close":2.688986},{"date":"1999-07-12","open":2.671216,"high":2.744423,"low":2.60732,"close":2.674257},{"date":"1999-07-13","open":2.666667,"high":2.729434,"low":2.618719,"close":2.646057},{"date":"1999-07-14","open":2.646357,"high":2.668983,"low":2.59375,"close":2.648393},{"date":"1999-07-15","open":2.633583,"high":2.717543,"low":2.57764,"close":2.65319},{"date":"1999-07-16","open":2.664769,"high":2.730159,"low":2.62125,"close":2.675625},{"date":"1999-07-19","open":2.68375,"high":2.744802,"low":2.642372,"close":2.6804},{"date":"1999-07-20","open":2.670823,"high":2.766452,"low":2.549751,"close":2.630602},{"date":"1999-07-21","open":2.647172,"high":2.747855,"low":2.536694,"close":2.640264},{"date":"1999-07-22","open":2.619016,"high":2.71332,"low":2.508442,"close":2.587649},{"date":"1999-07-23","open":2.597351,"high":2.657912,"low":2.500327,"close":2.572096},{"date":"1999-07-26","open":2.581036,"high":2.627782,"low":2.473377,"close":2.531229},{"date":"1999-07-27","open":2.552063,"high":2.612667,"low":2.503588,"close":2.536537},{"date":"1999-07-28","open":2.583333,"high":2.605918,"low":2.529139,"close":2.559254},{"date":"1999-07-29","open":2.620314,"high":2.686671,"low":2.494261,"close":2.537151},{"date":"1999-07-30","open":2.546441,"high":2.690341,"low":2.465855,"close":2.65483},{"date":"1999-08-02","open":2.659574,"high":2.741429,"low":2.504138,"close":2.609065},{"date":"1999-08-03","open":2.634249,"high":2.718954,"low":2.543037,"close":2.633047},{"date":"1999-08-04","open":2.682643,"high":2.773529,"low":2.645185,"close":2.677656},{"date":"1999-08-05","open":2.680058,"high":2.845679,"low":2.606236,"close":2.674402},{"date":"1999-08-06","open":2.68649,"high":2.765672,"low":2.549929,"close":2.609455},{"date":"1999-08-09","open":2.627465,"high":2.696629,"low":2.593134,"close":2.674627},{"date":"1999-08-10","open":2.636966,"high":2.737397,"low":2.468923,"close":2.523443},{"date":"1999-08-11","open":2.510316,"high":2.610111,"low":2.44767,"close":2.602351},{"date":"1999-08-12","open":2.59441,"high":2.623891,"low":2.497323,"close":2.535497},{"date":"1999-08-13","open":2.540721,"high":2.567677,"low":2.479416,"close":2.504016},{"date":"1999-08-16","open":2.513405,"high":2.590878,"low":2.429876,"close":2.468363},{"date":"1999-08-17","open":2.45683,"high":2.603823,"low":2.425016,"close":2.523962},{"date":"1999-08-18","open":2.52074,"high":2.599093,"low":2.48575,"close":2.544631},{"date":"1999-08-19","open":2.560339,"high":2.623663,"low":2.495765,"close":2.50228},{"date":"1999-08-20","open":2.490956,"high":2.560912,"low":2.447923,"close":2.522494},{"date":"1999-08-23","open":2.512804,"high":2.576282,"low":2.454831,"close":2.514447},{"date":"1999-08-24","open":2.506616,"high":2.606254,"low":2.461923,"close":2.569085},{"date":"1999-08-25","open":2.580192,"high":2.640942,"low":2.360991,"close":2.434864},{"date":"1999-08-26","open":2.453125,"high":2.567394,"low":2.415835,"close":2.488903},{"date":"1999-08-27","open":2.494589,"high":2.562134,"low":2.417882,"close":2.476221},{"date":"1999-08-30","open":2.457106,"high":2.553795,"low":2.412891,"close":2.506922},{"date":"1999-08-31","open":2.478119,"high":2.630674,"low":2.392554,"close":2.530806},{"date":"1999-09-01","open":2.534868,"high":2.559727,"low":2.433024,"close":2.460667},{"date":"1999-09-02","open":2.496933,"high":2.522727,"low":2.322855,"close":2.367695},{"date":"1999-09-03","open":2.335897,"high":2.411191,"low":2.290852,"close":2.336278},{"date":"1999-09-07","open":2.340291,"high":2.429961,"low":2.292853,"close":2.354734},{"date":"1999-09-08","open":2.364644,"high":2.380984,"low":2.263526,"close":2.289624},{"date":"1999-09-09","open":2.315789,"high":2.343061,"low":2.239748,"close":2.260265},{"date":"1999-09-10","open":2.255639,"high":2.308579,"low":2.182728,"close":2.197484},{"date":"1999-09-13","open":2.211967,"high":2.224281,"low":2.140625,"close":2.150625},{"date":"1999-09-14","open":2.153312,"high":2.18694,"low":2.048246,"close":2.158466},{"date":"1999-09-15","open":2.15627,"high":2.294312,"low":2.09375,"close":2.210283},{"date":"1999-09-16","open":2.219882,"high":2.291582,"low":2.144728,"close":2.207947},{"date":"1999-09-17","open":2.186153,"high":2.238315,"low":2.113462,"close":2.171815},{"date":"1999-09-20","open":2.158505,"high":2.183766,"low":2.087619,"close":2.146753},{"date":"1999-09-21","open":2.2,"high":2.241287,"low":2.14202,"close":2.188852},{"date":"1999-09-22","open":2.189915,"high":2.260698,"low":2.067925,"close":2.172698},{"date":"1999-09-23","open":2.173913,"high":2.300515,"low":2.164366,"close":2.25964},{"date":"1999-09-24","open":2.259021,"high":2.402597,"low":2.195199,"close":2.332903},{"date":"1999-09-27","open":2.329292,"high":2.384067,"low":2.280835,"close":2.345855},{"date":"1999-09-28","open":2.324254,"high":2.411031,"low":2.269892,"close":2.314377},{"date":"1999-09-29","open":2.324775,"high":2.394997,"low":2.258665,"close":2.313609},{"date":"1999-09-30","open":2.307742,"high":2.3557,"low":2.18375,"close":2.271293},{"date":"1999-10-01","open":2.25,"high":2.328707,"low":2.186725,"close":2.267081},{"date":"1999-10-04","open":2.245861,"high":2.374309,"low":2.176681,"close":2.303518},{"date":"1999-10-05","open":2.322004,"high":2.415616,"low":2.216648,"close":2.322014},{"date":"1999-10-06","open":2.349555,"high":2.38207,"low":2.261753,"close":2.300234},{"date":"1999-10-07","open":2.310748,"high":2.385207,"low":2.256843,"close":2.284211},{"date":"1999-10-08","open":2.260844,"high":2.401625,"low":2.109426,"close":2.23727},{"date":"1999-10-11","open":2.242474,"high":2.346496,"low":2.202946,"close":2.33426},{"date":"1999-10-12","open":2.33426,"high":2.367174,"low":2.18292,"close":2.24833},{"date":"1999-10-13","open":2.240896,"high":2.345433,"low":2.125418,"close":2.256725},{"date":"1999-10-14","open":2.274005,"high":2.345745,"low":2.149575,"close":2.260596},{"date":"1999-10-15","open":2.252169,"high":2.301418,"low":2.118829,"close":2.198937},{"date":"1999-10-18","open":2.200704,"high":2.272727,"low":2.085714,"close":2.128382},{"date":"1999-10-19","open":2.131129,"high":2.167049,"low":2.084879,"close":2.116173},{"date":"1999-10-20","open":2.104553,"high":2.158134,"low":2.032188,"close":2.076628},{"date":"1999-10-21","open":2.086932,"high":2.12099,"low":2.003823,"close":2.009295},{"date":"1999-10-22","open":2.012446,"high":2.06049,"low":1.914123,"close":1.960042},{"date":"1999-10-25","open":1.997319,"high":2.013514,"low":1.923077,"close":1.983914},{"date":"1999-10-26","open":2.051734,"high":2.171229,"low":1.975811,"close":2.028169},{"date":"1999-10-27","open":2.052332,"high":2.101922,"low":1.985369,"close":2.037351},{"date":"1999-10-28","open":2.019956,"high":2.174806,"low":1.946917,"close":2.107643},{"date":"1999-10-29","open":2.084299,"high":2.18601,"low":2.025641,"close":2.124868},{"date":"1999-11-01","open":2.096436,"high":2.174773,"low":2.034733,"close":2.094933},{"date":"1999-11-02","open":2.117741,"high":2.208198,"low":2.084559,"close":2.152859},{"date":"1999-11-03","open":2.178149,"high":2.28096,"low":2.14673,"close":2.188375},{"date":"1999-11-04","open":2.192246,"high":2.254028,"low":2.134737,"close":2.179432},{"date":"1999-11-05","open":2.14554,"high":2.243711,"low":2.100613,"close":2.209302},{"date":"1999-11-08","open":2.166667,"high":2.224794,"low":2.119108,"close":2.220226},{"date":"1999-11-09","open":2.222969,"high":2.281167,"low":2.168041,"close":2.219157},{"date":"1999-11-10","open":2.203311,"high":2.281513,"low":2.128205,"close":2.23687},{"date":"1999-11-11","open":2.246308,"high":2.367725,"low":2.220136,"close":2.336815},{"date":"1999-11-12","open":2.330399,"high":2.389768,"low":2.261978,"close":2.265036},{"date":"1999-11-15","open":2.254194,"high":2.291452,"low":2.14434,"close":2.220356},{"date":"1999-11-16","open":2.212809,"high":2.247191,"low":2.145129,"close":2.180862},{"date":"1999-11-17","open":2.193532,"high":2.23364,"low":2.109352,"close":2.19317},{"date":"1999-11-18","open":2.180943,"high":2.206667,"low":2.133534,"close":2.172815},{"date":"1999-11-19","open":2.199897,"high":2.225455,"low":2.128492,"close":2.203924},{"date":"1999-11-22","open":2.241343,"high":2.284874,"low":2.168763,"close":2.188689},{"date":"1999-11-23","open":2.209327,"high":2.361622,"low":2.206147,"close":2.29459},{"date":"1999-11-24","open":2.270313,"high":2.32589,"low":2.187692,"close":2.255826},{"date":"1999-11-26","open":2.253492,"high":2.31494,"low":2.223926,"close":2.280928},{"date":"1999-11-29","open":2.270769,"high":2.392654,"low":2.247334,"close":2.346721},{"date":"1999-11-30","open":2.3524,"high":2.430818,"low":2.325191,"close":2.391236},{"date":"1999-12-01","open":2.377535,"high":2.526781,"low":2.303508,"close":2.449692},{"date":"1999-12-02","open":2.399085,"high":2.523158,"low":2.230106,"close":2.488808},{"date":"1999-12-03","open":2.480928,"high":2.557224,"low":2.436962,"close":2.505841},{"date":"1999-12-06","open":2.511783,"high":2.54068,"low":2.384234,"close":2.486048},{"date":"1999-12-07","open":2.447844,"high":2.546301,"low":2.367265,"close":2.470253},{"date":"1999-12-08","open":2.425,"high":2.464046,"low":2.317147,"close":2.384377},{"date":"1999-12-09","open":2.423077,"high":2.46278,"low":2.179932,"close":2.223996},{"date":"1999-12-10","open":2.214594,"high":2.249273,"low":2.110698,"close":2.176471},{"date":"1999-12-13","open":2.107192,"high":2.203892,"low":1.982654,"close":2.064615},{"date":"1999-12-14","open":2.107479,"high":2.11654,"low":1.998686,"close":2.045638},{"date":"1999-12-15","open":2.043439,"high":2.111469,"low":2.024609,"close":2.067935},{"date":"1999-12-16","open":2.039551,"high":2.070909,"low":1.952443,"close":1.967643},{"date":"1999-12-17","open":1.987358,"high":2.117238,"low":1.951655,"close":2.089525},{"date":"1999-12-20","open":2.054446,"high":2.178538,"low":1.992325,"close":2.085971},{"date":"1999-12-21","open":2.07173,"high":2.088249,"low":1.972146,"close":2.016667},{"date":"1999-12-22","open":2.020891,"high":2.03389,"low":1.95277,"close":1.997717},{"date":"1999-12-23","open":1.967756,"high":2.00764,"low":1.931187,"close":1.983972},{"date":"1999-12-27","open":1.984403,"high":2.022282,"low":1.882756,"close":1.933045},{"date":"1999-12-28","open":1.966331,"high":2.013129,"low":1.914957,"close":1.96427},{"date":"1999-12-29","open":1.96464,"high":2.049421,"low":1.94342,"close":2.023152},{"date":"1999-12-30","open":2.01321,"high":2.025664,"low":1.959465,"close":2.020354},{"date":"1999-12-31","open":2.009223,"high":2.010989,"low":1.923997,"close":1.980469},{"date":"2000-01-03","open":1.997806,"high":2.085662,"low":1.911739,"close":1.996411},{"date":"2000-01-04","open":2.037105,"high":2.082243,"low":1.912944,"close":1.963585},{"date":"2000-01-05","open":1.983091,"high":2.071394,"low":1.949674,"close":2.037143},{"date":"2000-01-06","open":2.062381,"high":2.132057,"low":2.009758,"close":2.055582},{"date":"2000-01-07","open":2.020465,"high":2.168837,"low":1.889034,"close":2.038108},{"date":"2000-01-10","open":2.075379,"high":2.173297,"low":2.040444,"close":2.118644},{"date":"2000-01-11","open":2.108725,"high":2.174668,"low":2.026129,"close":2.074728},{"date":"2000-01-12","open":2.110607,"high":2.178423,"low":2.019775,"close":2.109267},{"date":"2000-01-13","open":2.103636,"high":2.217813,"low":2.061706,"close":2.18655},{"date":"2000-01-14","open":2.256446,"high":2.355837,"low":2.183803,"close":2.28186},{"date":"2000-01-18","open":2.314815,"high":2.461941,"low":2.17833,"close":2.345538},{"date":"2000-01-19","open":2.388046,"high":2.490858,"low":2.284868,"close":2.429977},{"date":"2000-01-20","open":2.438547,"high":2.550648,"low":2.325581,"close":2.367424},{"date":"2000-01-21","open":2.41389,"high":2.489125,"low":2.252464,"close":2.33061},{"date":"2000-01-24","open":2.278487,"high":2.673448,"low":2.198582,"close":2.389426},{"date":"2000-01-25","open":2.385155,"high":2.508825,"low":2.242647,"close":2.439372},{"date":"2000-01-26","open":2.41188,"high":2.6,"low":2.353311,"close":2.442615},{"date":"2000-01-27","open":2.473581,"high":2.663556,"low":2.268293,"close":2.483004},{"date":"2000-01-28","open":2.478593,"high":2.790241,"low":2.33843,"close":2.504083},{"date":"2000-01-31","open":2.532161,"high":2.743902,"low":2.432432,"close":2.681644},{"date":"2000-02-01","open":2.690125,"high":2.847078,"low":2.420575,"close":2.652352},{"date":"2000-02-02","open":2.650357,"high":2.796479,"low":2.54491,"close":2.77184},{"date":"2000-02-03","open":2.774923,"high":2.933333,"low":2.716837,"close":2.784687},{"date":"2000-02-04","open":2.835318,"high":3.18098,"low":2.725531,"close":2.823655},{"date":"2000-02-07","open":2.755697,"high":2.869303,"low":2.702703,"close":2.785326},{"date":"2000-02-08","open":2.719372,"high":2.834916,"low":2.600503,"close":2.675744},{"date":"2000-02-09","open":2.6,"high":2.774869,"low":2.566866,"close":2.758477},{"date":"2000-02-10","open":2.749089,"high":2.791975,"low":2.665982,"close":2.699637},{"date":"2000-02-11","open":2.722193,"high":2.821467,"low":2.660407,"close":2.76565},{"date":"2000-02-14","open":2.728042,"high":2.741901,"low":2.586653,"close":2.630897},{"date":"2000-02-15","open":2.637513,"high":2.755046,"low":2.509053,"close":2.554578},{"date":"2000-02-16","open":2.612321,"high":2.808087,"low":2.463091,"close":2.709989},{"date":"2000-02-17","open":2.719547,"high":3,"low":2.439708,"close":2.697731},{"date":"2000-02-18","open":2.705628,"high":2.916825,"low":2.538182,"close":2.794776},{"date":"2000-02-22","open":2.728989,"high":2.904365,"low":2.593066,"close":2.739726},{"date":"2000-02-23","open":2.747988,"high":2.904365,"low":2.698825,"close":2.83641},{"date":"2000-02-24","open":2.852585,"high":3.111878,"low":2.744097,"close":2.984533},{"date":"2000-02-25","open":2.995938,"high":3.324622,"low":2.897351,"close":3.175333},{"date":"2000-02-28","open":3.181818,"high":3.409428,"low":3.019169,"close":3.184125},{"date":"2000-02-29","open":3.058824,"high":3.128911,"low":2.902895,"close":3.046654},{"date":"2000-03-01","open":2.974729,"high":3.146557,"low":2.767247,"close":2.789442},{"date":"2000-03-02","open":2.705347,"high":3.086258,"low":2.6958,"close":2.945401},{"date":"2000-03-03","open":2.889465,"high":2.984857,"low":2.750703,"close":2.847206},{"date":"2000-03-06","open":2.843786,"high":3.099938,"low":2.797836,"close":2.97861},{"date":"2000-03-07","open":3.024788,"high":3.186505,"low":2.720677,"close":2.863091},{"date":"2000-03-08","open":2.936588,"high":3.04931,"low":2.577859,"close":2.834161},{"date":"2000-03-09","open":2.786283,"high":2.916773,"low":2.651092,"close":2.732066},{"date":"2000-03-10","open":2.695416,"high":2.925364,"low":2.650181,"close":2.751247},{"date":"2000-03-13","open":2.853437,"high":2.9431,"low":2.652065,"close":2.744097},{"date":"2000-03-14","open":2.776005,"high":2.946891,"low":2.650891,"close":2.720477},{"date":"2000-03-15","open":2.731815,"high":3.253866,"low":2.484113,"close":2.909463},{"date":"2000-03-16","open":2.802752,"high":3.257408,"low":2.605292,"close":3.055707},{"date":"2000-03-17","open":3.009896,"high":3.042129,"low":2.786667,"close":2.903122},{"date":"2000-03-20","open":2.889785,"high":3.03204,"low":2.741935,"close":2.847578},{"date":"2000-03-21","open":2.820887,"high":2.930655,"low":2.755697,"close":2.765766},{"date":"2000-03-22","open":2.778014,"high":3.055556,"low":2.768455,"close":2.864572},{"date":"2000-03-23","open":2.911148,"high":3.028603,"low":2.858714,"close":2.979444},{"date":"2000-03-24","open":2.964738,"high":3.058889,"low":2.872306,"close":2.912432},{"date":"2000-03-27","open":2.921009,"high":3.021571,"low":2.851351,"close":2.891775},{"date":"2000-03-28","open":2.927433,"high":3.064942,"low":2.69437,"close":2.813979},{"date":"2000-03-29","open":2.767027,"high":2.770022,"low":2.498231,"close":2.562151},{"date":"2000-03-30","open":2.524096,"high":2.666157,"low":2.45679,"close":2.554652},{"date":"2000-03-31","open":2.597975,"high":2.851351,"low":2.503794,"close":2.79129},{"date":"2000-04-03","open":2.7292,"high":2.82194,"low":2.416062,"close":2.582391},{"date":"2000-04-04","open":2.623541,"high":2.882107,"low":2.35782,"close":2.703},{"date":"2000-04-05","open":2.728376,"high":2.866076,"low":2.644711,"close":2.754892},{"date":"2000-04-06","open":2.765094,"high":2.796221,"low":2.479432,"close":2.546883},{"date":"2000-04-07","open":2.509794,"high":2.693716,"low":2.455249,"close":2.576098},{"date":"2000-04-10","open":2.54878,"high":2.711756,"low":2.408384,"close":2.56017},{"date":"2000-04-11","open":2.552481,"high":2.81122,"low":2.479924,"close":2.719697},{"date":"2000-04-12","open":2.697872,"high":2.924118,"low":2.528868,"close":2.645843},{"date":"2000-04-13","open":2.708233,"high":2.962683,"low":2.623977,"close":2.7315},{"date":"2000-04-14","open":2.80031,"high":2.949864,"low":2.563868,"close":2.772752},{"date":"2000-04-17","open":2.694611,"high":2.913043,"low":2.464609,"close":2.729444},{"date":"2000-04-18","open":2.736111,"high":2.915302,"low":2.59723,"close":2.811258},{"date":"2000-04-19","open":2.834257,"high":2.960938,"low":2.675676,"close":2.853632},{"date":"2000-04-20","open":2.837779,"high":3.028307,"low":2.673744,"close":2.850234},{"date":"2000-04-24","open":2.757639,"high":3.032342,"low":2.634834,"close":2.85423},{"date":"2000-04-25","open":2.926615,"high":2.977071,"low":2.716049,"close":2.864322},{"date":"2000-04-26","open":2.821037,"high":2.932099,"low":2.697778,"close":2.805924},{"date":"2000-04-27","open":2.75898,"high":3.000531,"low":2.650411,"close":2.915237},{"date":"2000-04-28","open":2.943506,"high":3.027086,"low":2.801047,"close":2.928494},{"date":"2000-05-01","open":2.877062,"high":3.150027,"low":2.697959,"close":3.026411},{"date":"2000-05-02","open":2.971204,"high":3.095238,"low":2.82823,"close":2.850078},{"date":"2000-05-03","open":2.879425,"high":2.993743,"low":2.772702,"close":2.930376},{"date":"2000-05-04","open":2.867631,"high":3.116002,"low":2.57564,"close":2.858645},{"date":"2000-05-05","open":2.857741,"high":3.041243,"low":2.674801,"close":2.854386},{"date":"2000-05-08","open":2.84719,"high":2.954545,"low":2.677549,"close":2.717068},{"date":"2000-05-09","open":2.652318,"high":2.878857,"low":2.607436,"close":2.783814},{"date":"2000-05-10","open":2.751263,"high":2.857951,"low":2.540966,"close":2.589418},{"date":"2000-05-11","open":2.608008,"high":2.741408,"low":2.549947,"close":2.667916},{"date":"2000-05-12","open":2.664155,"high":2.718547,"low":2.505247,"close":2.524287},{"date":"2000-05-15","open":2.5536,"high":2.672432,"low":2.463874,"close":2.575789},{"date":"2000-05-16","open":2.594778,"high":2.75446,"low":2.520569,"close":2.654423},{"date":"2000-05-17","open":2.661905,"high":2.722403,"low":2.504228,"close":2.540181},{"date":"2000-05-18","open":2.546667,"high":2.583022,"low":2.408079,"close":2.421025},{"date":"2000-05-19","open":2.449492,"high":2.458578,"low":2.28856,"close":2.365931},{"date":"2000-05-22","open":2.353094,"high":2.429258,"low":2.171087,"close":2.255753},{"date":"2000-05-23","open":2.237624,"high":2.336325,"low":2.084275,"close":2.131689},{"date":"2000-05-24","open":1.567861,"high":1.898749,"low":1.365263,"close":1.681435},{"date":"2000-05-25","open":1.72043,"high":1.803552,"low":1.570899,"close":1.636661},{"date":"2000-05-26","open":1.694137,"high":1.77188,"low":1.639935,"close":1.715556},{"date":"2000-05-30","open":1.794799,"high":1.872437,"low":1.735588,"close":1.839276},{"date":"2000-05-31","open":1.776927,"high":1.805724,"low":1.5815,"close":1.652354},{"date":"2000-06-01","open":1.716912,"high":1.743467,"low":1.657826,"close":1.687337},{"date":"2000-06-02","open":1.678899,"high":1.779845,"low":1.617383,"close":1.739462},{"date":"2000-06-05","open":1.732423,"high":1.752298,"low":1.656627,"close":1.681841},{"date":"2000-06-06","open":1.683673,"high":1.717403,"low":1.619898,"close":1.639133},{"date":"2000-06-07","open":1.665455,"high":1.74026,"low":1.62519,"close":1.697771},{"date":"2000-06-08","open":1.702647,"high":1.751731,"low":1.652354,"close":1.690928},{"date":"2000-06-09","open":1.690862,"high":1.818131,"low":1.642525,"close":1.795},{"date":"2000-06-12","open":1.791667,"high":1.8674,"low":1.727925,"close":1.788396},{"date":"2000-06-13","open":1.812104,"high":2.015689,"low":1.704855,"close":1.752864},{"date":"2000-06-14","open":1.774986,"high":1.856984,"low":1.724138,"close":1.772455},{"date":"2000-06-15","open":1.791826,"high":1.836891,"low":1.708489,"close":1.794054},{"date":"2000-06-16","open":1.829041,"high":1.883944,"low":1.723677,"close":1.811594},{"date":"2000-06-19","open":1.801676,"high":1.871591,"low":1.742499,"close":1.767956},{"date":"2000-06-20","open":1.800885,"high":1.842462,"low":1.721338,"close":1.745585},{"date":"2000-06-21","open":1.738868,"high":1.854975,"low":1.731721,"close":1.814006},{"date":"2000-06-22","open":1.833804,"high":1.929439,"low":1.793375,"close":1.830664},{"date":"2000-06-23","open":1.791061,"high":1.844495,"low":1.735537,"close":1.785714},{"date":"2000-06-26","open":1.782392,"high":1.799665,"low":1.741635,"close":1.775056},{"date":"2000-06-27","open":1.767184,"high":1.852121,"low":1.661097,"close":1.742344},{"date":"2000-06-28","open":1.752523,"high":1.785022,"low":1.682057,"close":1.73244},{"date":"2000-06-29","open":1.745662,"high":1.817367,"low":1.730228,"close":1.777162},{"date":"2000-06-30","open":1.781042,"high":1.855716,"low":1.665799,"close":1.717855},{"date":"2000-07-03","open":1.72956,"high":1.830572,"low":1.719665,"close":1.80327},{"date":"2000-07-05","open":1.8,"high":1.823873,"low":1.705852,"close":1.75},{"date":"2000-07-06","open":1.718799,"high":1.752376,"low":1.64271,"close":1.725079},{"date":"2000-07-07","open":1.702745,"high":1.826178,"low":1.565007,"close":1.676043},{"date":"2000-07-10","open":1.695503,"high":1.835393,"low":1.632507,"close":1.814887},{"date":"2000-07-11","open":1.818182,"high":1.831771,"low":1.655354,"close":1.720368},{"date":"2000-07-12","open":1.727888,"high":1.821376,"low":1.682586,"close":1.798328},{"date":"2000-07-13","open":1.791274,"high":1.838855,"low":1.725,"close":1.821357},{"date":"2000-07-14","open":1.858576,"high":1.872663,"low":1.763171,"close":1.777778},{"date":"2000-07-17","open":1.791045,"high":1.824358,"low":1.735553,"close":1.753086},{"date":"2000-07-18","open":1.747907,"high":1.788655,"low":1.656848,"close":1.692308},{"date":"2000-07-19","open":1.696411,"high":1.724608,"low":1.617749,"close":1.642074},{"date":"2000-07-20","open":1.654655,"high":1.694207,"low":1.615688,"close":1.647},{"date":"2000-07-21","open":1.629353,"high":1.677468,"low":1.549331,"close":1.620603},{"date":"2000-07-24","open":1.642603,"high":1.695173,"low":1.586923,"close":1.65483},{"date":"2000-07-25","open":1.663015,"high":1.678534,"low":1.593323,"close":1.606183},{"date":"2000-07-26","open":1.639691,"high":1.665464,"low":1.556387,"close":1.599081},{"date":"2000-07-27","open":1.588681,"high":1.652262,"low":1.561194,"close":1.597},{"date":"2000-07-28","open":1.620361,"high":1.762579,"low":1.589089,"close":1.648773},{"date":"2000-07-31","open":1.640673,"high":1.814712,"low":1.62844,"close":1.778263},{"date":"2000-08-01","open":1.791667,"high":1.88172,"low":1.736958,"close":1.786696},{"date":"2000-08-02","open":1.788663,"high":1.881271,"low":1.767847,"close":1.862375},{"date":"2000-08-03","open":1.768986,"high":1.95845,"low":1.752523,"close":1.938306},{"date":"2000-08-04","open":1.917869,"high":2.036974,"low":1.914539,"close":2.011331},{"date":"2000-08-07","open":1.990401,"high":2.079796,"low":1.863271,"close":1.997278},{"date":"2000-08-08","open":1.937267,"high":2.074114,"low":1.887038,"close":1.959311},{"date":"2000-08-09","open":2.070477,"high":2.113881,"low":1.907397,"close":2.043478},{"date":"2000-08-10","open":2.046866,"high":2.148521,"low":1.932958,"close":2.029516},{"date":"2000-08-11","open":2.029738,"high":2.072183,"low":1.990263,"close":2.032577},{"date":"2000-08-14","open":2.009185,"high":2.104778,"low":1.971735,"close":2.042857},{"date":"2000-08-15","open":2.075188,"high":2.111241,"low":1.972603,"close":2.014493},{"date":"2000-08-16","open":1.96513,"high":2.084923,"low":1.912736,"close":2.001211},{"date":"2000-08-17","open":1.997579,"high":2.0438,"low":1.929804,"close":1.979604},{"date":"2000-08-18","open":1.98913,"high":2.054479,"low":1.9388,"close":1.986928},{"date":"2000-08-21","open":2.043849,"high":2.109787,"low":1.930036,"close":2.003058},{"date":"2000-08-22","open":2.013472,"high":2.069179,"low":1.945848,"close":1.98913},{"date":"2000-08-23","open":1.971653,"high":2.022018,"low":1.920502,"close":1.954545},{"date":"2000-08-24","open":1.963812,"high":1.995713,"low":1.915021,"close":1.980428},{"date":"2000-08-25","open":1.964933,"high":2.017661,"low":1.929804,"close":1.964222},{"date":"2000-08-28","open":1.977232,"high":2.097471,"low":1.949022,"close":2.006068},{"date":"2000-08-29","open":1.996364,"high":2.206262,"low":1.996364,"close":2.116322},{"date":"2000-08-30","open":2.121547,"high":2.234375,"low":2.105328,"close":2.218555},{"date":"2000-08-31","open":2.185714,"high":2.263526,"low":2.104,"close":2.178368},{"date":"2000-09-01","open":2.196215,"high":2.256491,"low":2.111179,"close":2.170252},{"date":"2000-09-05","open":2.169221,"high":2.255071,"low":2.09205,"close":2.18275},{"date":"2000-09-06","open":2.164179,"high":2.234553,"low":2.120305,"close":2.177487},{"date":"2000-09-07","open":2.147128,"high":2.187721,"low":2.100288,"close":2.152123},{"date":"2000-09-08","open":2.122306,"high":2.297647,"low":2.059863,"close":2.172334},{"date":"2000-09-11","open":2.154721,"high":2.189066,"low":1.997803,"close":2.079006},{"date":"2000-09-12","open":2.12549,"high":2.152975,"low":2.03899,"close":2.077263},{"date":"2000-09-13","open":2.081305,"high":2.207131,"low":2.052342,"close":2.136971},{"date":"2000-09-14","open":2.151091,"high":2.234239,"low":2.063794,"close":2.127574},{"date":"2000-09-15","open":2.182339,"high":2.226822,"low":1.968839,"close":2.042221},{"date":"2000-09-18","open":2.077059,"high":2.097214,"low":1.932802,"close":1.998826},{"date":"2000-09-19","open":2.056313,"high":2.116322,"low":1.923939,"close":2.021765},{"date":"2000-09-20","open":2.01982,"high":2.172909,"low":2.013197,"close":2.120743},{"date":"2000-09-21","open":2.11029,"high":2.201727,"low":1.997079,"close":2.081176},{"date":"2000-09-22","open":2.010976,"high":2.187046,"low":1.967649,"close":2.076055},{"date":"2000-09-25","open":2.074689,"high":2.176579,"low":2.04142,"close":2.116505},{"date":"2000-09-26","open":2.104976,"high":2.224712,"low":2.025485,"close":2.164533},{"date":"2000-09-27","open":2.150599,"high":2.215786,"low":2.113325,"close":2.154613},{"date":"2000-09-28","open":2.155418,"high":2.25,"low":2.075812,"close":2.2397},{"date":"2000-09-29","open":2.222635,"high":2.27375,"low":2.090909,"close":2.178304},{"date":"2000-10-02","open":2.085928,"high":2.277228,"low":2.024059,"close":2.136187},{"date":"2000-10-03","open":2.159091,"high":2.328348,"low":2.14295,"close":2.215455},{"date":"2000-10-04","open":2.232436,"high":2.35267,"low":2.130326,"close":2.243331},{"date":"2000-10-05","open":2.229625,"high":2.287213,"low":2.130295,"close":2.190879},{"date":"2000-10-06","open":2.217789,"high":2.295225,"low":2.150425,"close":2.208306},{"date":"2000-10-09","open":2.195666,"high":2.293883,"low":2.156331,"close":2.273271},{"date":"2000-10-10","open":2.241019,"high":2.314815,"low":2.120823,"close":2.134541},{"date":"2000-10-11","open":2.122967,"high":2.189171,"low":1.936611,"close":2.028477},{"date":"2000-10-12","open":2.142857,"high":2.398986,"low":1.967114,"close":2.124405},{"date":"2000-10-13","open":2.106602,"high":2.248281,"low":2.027926,"close":2.142},{"date":"2000-10-16","open":2.125995,"high":2.133466,"low":1.996855,"close":2.029169},{"date":"2000-10-17","open":2.024606,"high":2.126067,"low":1.994994,"close":2.08741},{"date":"2000-10-18","open":2.082299,"high":2.289439,"low":2.002553,"close":2.1181},{"date":"2000-10-19","open":2.134665,"high":2.27326,"low":2.065081,"close":2.19197},{"date":"2000-10-20","open":2.160691,"high":2.28013,"low":2.14014,"close":2.210696},{"date":"2000-10-23","open":2.202964,"high":2.258723,"low":2.078419,"close":2.128091},{"date":"2000-10-24","open":2.129338,"high":2.174603,"low":2.071738,"close":2.105459},{"date":"2000-10-25","open":2.105263,"high":2.239316,"low":2.027864,"close":2.155454},{"date":"2000-10-26","open":2.160235,"high":2.295297,"low":2.126715,"close":2.279006},{"date":"2000-10-27","open":2.283149,"high":2.357836,"low":2.243372,"close":2.336338},{"date":"2000-10-30","open":2.33195,"high":2.439805,"low":2.299659,"close":2.37037},{"date":"2000-10-31","open":2.376103,"high":2.505112,"low":2.279633,"close":2.422619},{"date":"2000-11-01","open":2.367097,"high":2.403383,"low":2.212235,"close":2.297558},{"date":"2000-11-02","open":2.210046,"high":2.389585,"low":1.991002,"close":2.240867},{"date":"2000-11-03","open":2.225387,"high":2.303846,"low":2.111179,"close":2.236225},{"date":"2000-11-06","open":2.204969,"high":2.294455,"low":2.092345,"close":2.11635},{"date":"2000-11-07","open":2.066748,"high":2.234375,"low":1.994601,"close":2.191907},{"date":"2000-11-08","open":2.260257,"high":2.294263,"low":2.089623,"close":2.188308},{"date":"2000-11-09","open":2.21598,"high":2.309091,"low":2.112219,"close":2.168046},{"date":"2000-11-10","open":2.262667,"high":2.359722,"low":2.196,"close":2.266484},{"date":"2000-11-13","open":2.285415,"high":2.458069,"low":2.145215,"close":2.280795},{"date":"2000-11-14","open":2.19873,"high":2.37484,"low":2.139938,"close":2.361076},{"date":"2000-11-15","open":2.359073,"high":2.385511,"low":2.18712,"close":2.250459},{"date":"2000-11-16","open":2.240615,"high":2.275561,"low":2.142073,"close":2.195896},{"date":"2000-11-17","open":2.183673,"high":2.292376,"low":2.126513,"close":2.227301},{"date":"2000-11-20","open":2.21715,"high":2.285804,"low":2.128316,"close":2.189223},{"date":"2000-11-21","open":2.19389,"high":2.33871,"low":2.133581,"close":2.295353},{"date":"2000-11-22","open":2.265099,"high":2.35448,"low":2.180089,"close":2.256377},{"date":"2000-11-24","open":2.269758,"high":2.395302,"low":2.248701,"close":2.353254},{"date":"2000-11-27","open":2.272204,"high":2.393086,"low":2.138554,"close":2.231752},{"date":"2000-11-28","open":2.261538,"high":2.297753,"low":2.048939,"close":2.158604},{"date":"2000-11-29","open":2.146772,"high":2.229268,"low":2.002892,"close":2.107577},{"date":"2000-11-30","open":2.020384,"high":2.084574,"low":1.842529,"close":1.875287},{"date":"2000-12-01","open":1.895667,"high":1.993491,"low":1.848692,"close":1.912661},{"date":"2000-12-04","open":1.925206,"high":2.054795,"low":1.804905,"close":1.902453},{"date":"2000-12-05","open":1.884615,"high":2.056338,"low":1.816703,"close":1.916938},{"date":"2000-12-06","open":1.939044,"high":1.990996,"low":1.785714,"close":1.840722},{"date":"2000-12-07","open":1.811989,"high":1.862562,"low":1.769437,"close":1.810693},{"date":"2000-12-08","open":1.849591,"high":1.897321,"low":1.754063,"close":1.831956},{"date":"2000-12-11","open":1.84667,"high":1.977568,"low":1.82553,"close":1.924065},{"date":"2000-12-12","open":1.960784,"high":2.056024,"low":1.864134,"close":1.919607},{"date":"2000-12-13","open":1.935298,"high":2.014979,"low":1.848692,"close":1.952892},{"date":"2000-12-14","open":1.997615,"high":2.124925,"low":1.856725,"close":2.052879},{"date":"2000-12-15","open":2.117576,"high":2.178182,"low":2.019458,"close":2.098676},{"date":"2000-12-18","open":2.07962,"high":2.24878,"low":2.048066,"close":2.162611},{"date":"2000-12-19","open":2.156491,"high":2.296156,"low":1.983607,"close":2.12125},{"date":"2000-12-20","open":2.109375,"high":2.25623,"low":2.031966,"close":2.111588},{"date":"2000-12-21","open":2.075758,"high":2.231752,"low":1.95178,"close":2.065507},{"date":"2000-12-22","open":2.062609,"high":2.229363,"low":2.022753,"close":2.136},{"date":"2000-12-26","open":2.131458,"high":2.289039,"low":2.017714,"close":2.137522},{"date":"2000-12-27","open":2.118935,"high":2.245069,"low":1.986524,"close":2.122717},{"date":"2000-12-28","open":2.125143,"high":2.214286,"low":2.062778,"close":2.188669},{"date":"2000-12-29","open":2.220957,"high":2.363326,"low":2.121113,"close":2.255223},{"date":"2001-01-02","open":2.258611,"high":2.366743,"low":2.179837,"close":2.29343},{"date":"2001-01-03","open":2.292765,"high":2.422096,"low":2.001532,"close":2.191478},{"date":"2001-01-04","open":2.197368,"high":2.406552,"low":2.152062,"close":2.329418},{"date":"2001-01-05","open":2.291492,"high":2.472113,"low":2.10084,"close":2.297553},{"date":"2001-01-08","open":2.309564,"high":2.38706,"low":2.192666,"close":2.332592},{"date":"2001-01-09","open":2.35558,"high":2.457143,"low":2.284384,"close":2.378271},{"date":"2001-01-10","open":2.418139,"high":2.454545,"low":2.247839,"close":2.361579},{"date":"2001-01-11","open":2.343154,"high":2.461039,"low":2.249576,"close":2.386482},{"date":"2001-01-12","open":2.387767,"high":2.560139,"low":2.256696,"close":2.43966},{"date":"2001-01-16","open":2.428411,"high":2.478285,"low":2.347017,"close":2.389468},{"date":"2001-01-17","open":2.412314,"high":2.478992,"low":2.254805,"close":2.304783},{"date":"2001-01-18","open":2.351488,"high":2.404533,"low":2.270226,"close":2.342566},{"date":"2001-01-19","open":2.388473,"high":2.480071,"low":2.295558,"close":2.387249},{"date":"2001-01-22","open":2.356322,"high":2.474322,"low":2.22067,"close":2.41153},{"date":"2001-01-23","open":2.37691,"high":2.443493,"low":2.31535,"close":2.388983},{"date":"2001-01-24","open":2.3863,"high":2.465596,"low":2.315613,"close":2.408301},{"date":"2001-01-25","open":2.380979,"high":2.467989,"low":2.201497,"close":2.399444},{"date":"2001-01-26","open":2.372474,"high":2.469757,"low":2.246313,"close":2.308338},{"date":"2001-01-29","open":2.339665,"high":2.472067,"low":2.274424,"close":2.438296},{"date":"2001-01-30","open":2.434975,"high":2.490406,"low":2.371681,"close":2.441406},{"date":"2001-01-31","open":2.42114,"high":2.575236,"low":2.299474,"close":2.443212},{"date":"2001-02-01","open":2.423666,"high":2.55011,"low":2.344427,"close":2.490576},{"date":"2001-02-02","open":2.458735,"high":2.569529,"low":2.351554,"close":2.407671},{"date":"2001-02-05","open":2.421167,"high":2.497468,"low":2.281369,"close":2.406128},{"date":"2001-02-06","open":2.419101,"high":2.561294,"low":2.367841,"close":2.467569},{"date":"2001-02-07","open":2.466178,"high":2.555556,"low":2.389468,"close":2.483535},{"date":"2001-02-08","open":2.509901,"high":2.675974,"low":2.343186,"close":2.460126},{"date":"2001-02-09","open":2.462156,"high":2.621266,"low":2.295276,"close":2.458929},{"date":"2001-02-12","open":2.452353,"high":2.512655,"low":2.320808,"close":2.381594},{"date":"2001-02-13","open":2.417986,"high":2.508651,"low":2.27478,"close":2.381586},{"date":"2001-02-14","open":2.373068,"high":2.50764,"low":2.366446,"close":2.472552},{"date":"2001-02-15","open":2.471316,"high":2.555168,"low":2.350168,"close":2.470283},{"date":"2001-02-16","open":2.425014,"high":2.530541,"low":2.342712,"close":2.446418},{"date":"2001-02-20","open":2.435632,"high":2.553376,"low":2.341436,"close":2.479213},{"date":"2001-02-21","open":2.500571,"high":2.652878,"low":2.322946,"close":2.508961},{"date":"2001-02-22","open":2.470588,"high":2.592525,"low":2.385882,"close":2.527459},{"date":"2001-02-23","open":2.508098,"high":2.625468,"low":2.347903,"close":2.468974},{"date":"2001-02-26","open":2.466431,"high":2.55648,"low":2.442173,"close":2.519389},{"date":"2001-02-27","open":2.493023,"high":2.623259,"low":2.425926,"close":2.529412},{"date":"2001-02-28","open":2.525176,"high":2.675841,"low":2.394152,"close":2.5},{"date":"2001-03-01","open":2.520097,"high":2.59375,"low":2.358002,"close":2.502173},{"date":"2001-03-02","open":2.50375,"high":2.53885,"low":2.298309,"close":2.372164},{"date":"2001-03-05","open":2.383814,"high":2.453125,"low":2.241066,"close":2.338089},{"date":"2001-03-06","open":2.310909,"high":2.465644,"low":2.252252,"close":2.288741},{"date":"2001-03-07","open":2.285971,"high":2.407452,"low":2.234393,"close":2.363314},{"date":"2001-03-08","open":2.323121,"high":2.546367,"low":2.272254,"close":2.333914},{"date":"2001-03-09","open":2.301679,"high":2.432934,"low":2.258251,"close":2.326048},{"date":"2001-03-12","open":2.336119,"high":2.46413,"low":2.250149,"close":2.356522},{"date":"2001-03-13","open":2.334966,"high":2.513082,"low":2.28241,"close":2.339275},{"date":"2001-03-14","open":2.36879,"high":2.417795,"low":2.259537,"close":2.320407},{"date":"2001-03-15","open":2.368821,"high":2.45232,"low":2.274134,"close":2.359248},{"date":"2001-03-16","open":2.295298,"high":2.424613,"low":2.288401,"close":2.374041},{"date":"2001-03-19","open":2.371009,"high":2.46885,"low":2.236478,"close":2.418619},{"date":"2001-03-20","open":2.481951,"high":2.580747,"low":2.349909,"close":2.474937},{"date":"2001-03-21","open":2.460138,"high":2.534264,"low":2.305606,"close":2.383851},{"date":"2001-03-22","open":2.456508,"high":2.53268,"low":2.258861,"close":2.381714},{"date":"2001-03-23","open":2.458115,"high":2.500995,"low":2.211021,"close":2.336696},{"date":"2001-03-26","open":2.315951,"high":2.391304,"low":2.228916,"close":2.291591},{"date":"2001-03-27","open":2.295221,"high":2.369353,"low":2.205952,"close":2.263723},{"date":"2001-03-28","open":2.260948,"high":2.395031,"low":2.187911,"close":2.277341},{"date":"2001-03-29","open":2.256318,"high":2.364932,"low":2.184834,"close":2.248963},{"date":"2001-03-30","open":2.227833,"high":2.386667,"low":2.1774,"close":2.332145},{"date":"2001-04-02","open":2.328134,"high":2.352121,"low":2.118893,"close":2.143957},{"date":"2001-04-03","open":2.161062,"high":2.283518,"low":1.992941,"close":2.076829},{"date":"2001-04-04","open":2.114532,"high":2.218115,"low":2.02381,"close":2.105897},{"date":"2001-04-05","open":2.129377,"high":2.167367,"low":2.078698,"close":2.136499},{"date":"2001-04-06","open":2.137373,"high":2.19697,"low":2.027469,"close":2.081967},{"date":"2001-04-09","open":2.100698,"high":2.174699,"low":2.007532,"close":2.074538},{"date":"2001-04-10","open":2.058651,"high":2.12766,"low":2.030796,"close":2.107965},{"date":"2001-04-11","open":2.161677,"high":2.227162,"low":2.075148,"close":2.166667},{"date":"2001-04-12","open":2.223385,"high":2.303797,"low":2.119493,"close":2.19131},{"date":"2001-04-16","open":2.187689,"high":2.240148,"low":2.083035,"close":2.138838},{"date":"2001-04-17","open":2.137423,"high":2.257267,"low":2.096481,"close":2.210847},{"date":"2001-04-18","open":2.213213,"high":2.44075,"low":2.076487,"close":2.182025},{"date":"2001-04-19","open":2.204756,"high":2.221126,"low":2.041548,"close":2.113143},{"date":"2001-04-20","open":2.094857,"high":2.155283,"low":2.017143,"close":2.12007},{"date":"2001-04-23","open":2.121037,"high":2.183508,"low":2.058623,"close":2.088761},{"date":"2001-04-24","open":1.967494,"high":2.092926,"low":1.947739,"close":2.052695},{"date":"2001-04-25","open":2.019378,"high":2.098321,"low":1.990605,"close":2.070456},{"date":"2001-04-26","open":2.058824,"high":2.11276,"low":2.012209,"close":2.0363},{"date":"2001-04-27","open":2.031664,"high":2.138728,"low":1.943662,"close":2.005679},{"date":"2001-04-30","open":2.011255,"high":2.127709,"low":1.963984,"close":2.024928},{"date":"2001-05-01","open":2.032483,"high":2.101576,"low":1.95014,"close":2.014582},{"date":"2001-05-02","open":2.016274,"high":2.080321,"low":1.998878,"close":2.037309},{"date":"2001-05-03","open":2.065404,"high":2.088812,"low":1.977553,"close":2},{"date":"2001-05-04","open":1.998279,"high":2.091696,"low":1.925698,"close":2.029994},{"date":"2001-05-07","open":2.040641,"high":2.068866,"low":1.955241,"close":2.002305},{"date":"2001-05-08","open":2.028986,"high":2.055132,"low":1.959031,"close":2.006347},{"date":"2001-05-09","open":1.994813,"high":2.044444,"low":1.972989,"close":2.023837},{"date":"2001-05-10","open":2.026449,"high":2.102593,"low":2.005587,"close":2.017967},{"date":"2001-05-11","open":2.003335,"high":2.052868,"low":1.950964,"close":1.968386},{"date":"2001-05-14","open":1.968941,"high":2.022284,"low":1.936986,"close":1.992826},{"date":"2001-05-15","open":1.991722,"high":2.106174,"low":1.955298,"close":2.051356},{"date":"2001-05-16","open":2.081429,"high":2.141176,"low":2.005181,"close":2.099303},{"date":"2001-05-17","open":2.086605,"high":2.140351,"low":2.071223,"close":2.104348},{"date":"2001-05-18","open":2.097575,"high":2.240373,"low":2.055908,"close":2.062248},{"date":"2001-05-21","open":2.068588,"high":2.155905,"low":2.005627,"close":2.08855},{"date":"2001-05-22","open":2.094138,"high":2.18321,"low":2.071508,"close":2.123879},{"date":"2001-05-23","open":2.130557,"high":2.178161,"low":2.043987,"close":2.104512},{"date":"2001-05-24","open":2.118052,"high":2.176064,"low":2.061972,"close":2.144073},{"date":"2001-05-25","open":2.143828,"high":2.230228,"low":2.100736,"close":2.202695},{"date":"2001-05-29","open":2.176097,"high":2.216343,"low":2.113164,"close":2.154657},{"date":"2001-05-30","open":2.129467,"high":2.221244,"low":2.08046,"close":2.173077},{"date":"2001-05-31","open":2.135866,"high":2.304857,"low":2.096406,"close":2.255652},{"date":"2001-06-01","open":2.282305,"high":2.319534,"low":2.145309,"close":2.24942},{"date":"2001-06-04","open":2.267171,"high":2.31432,"low":2.203243,"close":2.264118},{"date":"2001-06-05","open":2.279716,"high":2.366864,"low":2.239396,"close":2.324561},{"date":"2001-06-06","open":2.327485,"high":2.356805,"low":2.268561,"close":2.334515},{"date":"2001-06-07","open":2.360096,"high":2.458957,"low":2.286799,"close":2.407516},{"date":"2001-06-08","open":2.407647,"high":2.420804,"low":2.351083,"close":2.374486},{"date":"2001-06-11","open":2.375736,"high":2.412679,"low":2.326483,"close":2.375747},{"date":"2001-06-12","open":2.377325,"high":2.445586,"low":2.311948,"close":2.397983},{"date":"2001-06-13","open":2.393598,"high":2.47154,"low":2.385892,"close":2.421651},{"date":"2001-06-14","open":2.429345,"high":2.459016,"low":2.378797,"close":2.449697},{"date":"2001-06-15","open":2.454766,"high":2.55625,"low":2.407117,"close":2.523364},{"date":"2001-06-18","open":2.500307,"high":2.64268,"low":2.455535,"close":2.60235},{"date":"2001-06-19","open":2.569436,"high":2.650833,"low":2.566667,"close":2.605893},{"date":"2001-06-20","open":2.588415,"high":2.654623,"low":2.552616,"close":2.566867},{"date":"2001-06-21","open":2.593427,"high":2.681071,"low":2.496483,"close":2.593341},{"date":"2001-06-22","open":2.564831,"high":2.628641,"low":2.446809,"close":2.516206},{"date":"2001-06-25","open":2.493769,"high":2.584511,"low":2.423739,"close":2.568892},{"date":"2001-06-26","open":2.559333,"high":2.572311,"low":2.408434,"close":2.464264},{"date":"2001-06-27","open":2.47246,"high":2.569746,"low":2.365721,"close":2.457019},{"date":"2001-06-28","open":2.447917,"high":2.616422,"low":2.406627,"close":2.558323},{"date":"2001-06-29","open":2.551893,"high":2.638889,"low":2.406417,"close":2.524892},{"date":"2001-07-02","open":2.528186,"high":2.638718,"low":2.439759,"close":2.553679},{"date":"2001-07-03","open":2.544961,"high":2.633354,"low":2.513579,"close":2.567946},{"date":"2001-07-05","open":2.534954,"high":2.591331,"low":2.490887,"close":2.549383},{"date":"2001-07-06","open":2.551916,"high":2.671805,"low":2.49475,"close":2.560837},{"date":"2001-07-09","open":2.552116,"high":2.677296,"low":2.472412,"close":2.609453},{"date":"2001-07-10","open":2.577613,"high":2.691577,"low":2.549322,"close":2.633607},{"date":"2001-07-11","open":2.590031,"high":2.665406,"low":2.517911,"close":2.591523},{"date":"2001-07-12","open":2.523442,"high":2.60961,"low":2.430556,"close":2.495949},{"date":"2001-07-13","open":2.494213,"high":2.552817,"low":2.395716,"close":2.444697},{"date":"2001-07-16","open":2.423596,"high":2.516949,"low":2.391787,"close":2.495794},{"date":"2001-07-17","open":2.467967,"high":2.509915,"low":2.436769,"close":2.485939},{"date":"2001-07-18","open":2.501703,"high":2.518561,"low":2.423013,"close":2.425236},{"date":"2001-07-19","open":2.436354,"high":2.478818,"low":2.397358,"close":2.431969},{"date":"2001-07-20","open":2.439444,"high":2.484697,"low":2.412088,"close":2.451078},{"date":"2001-07-23","open":2.45576,"high":2.53689,"low":2.414041,"close":2.472851},{"date":"2001-07-24","open":2.462104,"high":2.5,"low":2.329949,"close":2.374011},{"date":"2001-07-25","open":2.380226,"high":2.406712,"low":2.246053,"close":2.275993},{"date":"2001-07-26","open":2.275993,"high":2.340532,"low":2.214595,"close":2.281081},{"date":"2001-07-27","open":2.257804,"high":2.301527,"low":2.193358,"close":2.24039},{"date":"2001-07-30","open":2.235672,"high":2.370432,"low":2.229122,"close":2.258722},{"date":"2001-07-31","open":2.285251,"high":2.375744,"low":2.245884,"close":2.310789},{"date":"2001-08-01","open":2.337845,"high":2.393559,"low":2.223573,"close":2.303708},{"date":"2001-08-02","open":2.3079,"high":2.370572,"low":2.275641,"close":2.325831},{"date":"2001-08-03","open":2.334407,"high":2.389101,"low":2.30493,"close":2.329902},{"date":"2001-08-06","open":2.32326,"high":2.391232,"low":2.226659,"close":2.291139},{"date":"2001-08-07","open":2.28305,"high":2.354571,"low":2.246337,"close":2.296296},{"date":"2001-08-08","open":2.313187,"high":2.393822,"low":2.234157,"close":2.319582},{"date":"2001-08-09","open":2.279493,"high":2.352279,"low":2.196057,"close":2.265227},{"date":"2001-08-10","open":2.268076,"high":2.343429,"low":2.177222,"close":2.237269},{"date":"2001-08-13","open":2.242017,"high":2.360162,"low":2.219866,"close":2.33908},{"date":"2001-08-14","open":2.377049,"high":2.438967,"low":2.289129,"close":2.350716},{"date":"2001-08-15","open":2.354931,"high":2.39143,"low":2.244898,"close":2.290825},{"date":"2001-08-16","open":2.277228,"high":2.391356,"low":2.241379,"close":2.344167},{"date":"2001-08-17","open":2.329645,"high":2.410778,"low":2.269074,"close":2.32782},{"date":"2001-08-20","open":2.301754,"high":2.395747,"low":2.286461,"close":2.338953},{"date":"2001-08-21","open":2.368943,"high":2.451594,"low":2.222545,"close":2.323724},{"date":"2001-08-22","open":2.336533,"high":2.361212,"low":2.166172,"close":2.320597},{"date":"2001-08-23","open":2.331535,"high":2.385455,"low":2.274836,"close":2.328106},{"date":"2001-08-24","open":2.338973,"high":2.380665,"low":2.220588,"close":2.30742},{"date":"2001-08-27","open":2.290568,"high":2.372024,"low":2.267909,"close":2.34881},{"date":"2001-08-28","open":2.394468,"high":2.405552,"low":2.340108,"close":2.378443},{"date":"2001-08-29","open":2.386091,"high":2.4541,"low":2.290303,"close":2.371184},{"date":"2001-08-30","open":2.364081,"high":2.48254,"low":2.249848,"close":2.387524},{"date":"2001-08-31","open":2.364151,"high":2.435849,"low":2.269443,"close":2.335206},{"date":"2001-09-04","open":2.335199,"high":2.426882,"low":2.239928,"close":2.331889},{"date":"2001-09-05","open":2.352576,"high":2.428207,"low":2.18845,"close":2.271673},{"date":"2001-09-06","open":2.23652,"high":2.367581,"low":2.056193,"close":2.217859},{"date":"2001-09-07","open":2.213692,"high":2.327128,"low":2.150352,"close":2.203764},{"date":"2001-09-10","open":2.214898,"high":2.304464,"low":2.144225,"close":2.217391},{"date":"2001-09-17","open":2.233129,"high":2.392857,"low":2.066363,"close":2.191547},{"date":"2001-09-18","open":2.152,"high":2.234375,"low":2.045955,"close":2.136243},{"date":"2001-09-19","open":2.151756,"high":2.308215,"low":2.005208,"close":2.09967},{"date":"2001-09-20","open":2.083995,"high":2.154667,"low":2.026127,"close":2.088079},{"date":"2001-09-21","open":2.034647,"high":2.318872,"low":1.947128,"close":2.096709},{"date":"2001-09-24","open":2.045161,"high":2.230769,"low":1.976235,"close":2.125635},{"date":"2001-09-25","open":2.08463,"high":2.141698,"low":1.99267,"close":2.077495},{"date":"2001-09-26","open":2.06079,"high":2.127082,"low":2.039418,"close":2.041844},{"date":"2001-09-27","open":2.040024,"high":2.110349,"low":1.977657,"close":2.044957},{"date":"2001-09-28","open":2.041869,"high":2.188076,"low":2.012613,"close":2.155152},{"date":"2001-10-01","open":2.138182,"high":2.210592,"low":2.053357,"close":2.124774},{"date":"2001-10-02","open":2.110312,"high":2.148193,"low":2.006924,"close":2.047894},{"date":"2001-10-03","open":2.043353,"high":2.139779,"low":1.968013,"close":2.071672},{"date":"2001-10-04","open":2.078409,"high":2.14119,"low":1.985269,"close":2.051252},{"date":"2001-10-05","open":2.044846,"high":2.088235,"low":1.985117,"close":2.024614},{"date":"2001-10-08","open":2.006297,"high":2.096527,"low":1.934745,"close":1.997653},{"date":"2001-10-09","open":1.995923,"high":2.019412,"low":1.902299,"close":1.932028},{"date":"2001-10-10","open":1.929472,"high":2.057471,"low":1.868715,"close":1.999441},{"date":"2001-10-11","open":2.071746,"high":2.174234,"low":2.030685,"close":2.1447},{"date":"2001-10-12","open":2.140182,"high":2.23509,"low":2.122241,"close":2.175837},{"date":"2001-10-15","open":2.165906,"high":2.203778,"low":2.108805,"close":2.136287},{"date":"2001-10-16","open":2.158721,"high":2.245714,"low":2.127778,"close":2.212309},{"date":"2001-10-17","open":2.214648,"high":2.287112,"low":2.12172,"close":2.183228},{"date":"2001-10-18","open":2.175459,"high":2.214119,"low":2.102841,"close":2.190751},{"date":"2001-10-19","open":2.174914,"high":2.273256,"low":2.111362,"close":2.210526},{"date":"2001-10-22","open":2.193182,"high":2.269009,"low":2.147734,"close":2.206448},{"date":"2001-10-23","open":2.214932,"high":2.31588,"low":2.169748,"close":2.245154},{"date":"2001-10-24","open":2.236127,"high":2.287757,"low":2.202482,"close":2.273299},{"date":"2001-10-25","open":2.25883,"high":2.341293,"low":2.144063,"close":2.26224},{"date":"2001-10-26","open":2.24605,"high":2.317143,"low":2.19175,"close":2.275126},{"date":"2001-10-29","open":2.268293,"high":2.320186,"low":2.172414,"close":2.223121},{"date":"2001-10-30","open":2.223063,"high":2.291245,"low":2.145507,"close":2.224659},{"date":"2001-10-31","open":2.227811,"high":2.290877,"low":2.15883,"close":2.208406},{"date":"2001-11-01","open":2.226128,"high":2.356932,"low":2.113314,"close":2.264216},{"date":"2001-11-02","open":2.280255,"high":2.342029,"low":2.213198,"close":2.276331},{"date":"2001-11-05","open":2.280474,"high":2.394044,"low":2.229834,"close":2.285476},{"date":"2001-11-06","open":2.265261,"high":2.346756,"low":2.18454,"close":2.282906},{"date":"2001-11-07","open":2.280088,"high":2.359551,"low":2.215494,"close":2.30602},{"date":"2001-11-08","open":2.312088,"high":2.412222,"low":2.277748,"close":2.347826},{"date":"2001-11-09","open":2.330583,"high":2.4098,"low":2.29696,"close":2.343495},{"date":"2001-11-12","open":2.348735,"high":2.393889,"low":2.246767,"close":2.288721},{"date":"2001-11-13","open":2.307568,"high":2.388274,"low":2.273458,"close":2.3497},{"date":"2001-11-14","open":2.332974,"high":2.389101,"low":2.306989,"close":2.339664},{"date":"2001-11-15","open":2.320561,"high":2.346717,"low":2.2544,"close":2.2812},{"date":"2001-11-16","open":2.299946,"high":2.367728,"low":2.22121,"close":2.293413},{"date":"2001-11-19","open":2.328571,"high":2.362637,"low":2.261547,"close":2.309473},{"date":"2001-11-20","open":2.283791,"high":2.335874,"low":2.224009,"close":2.250942},{"date":"2001-11-21","open":2.250135,"high":2.281182,"low":2.187163,"close":2.225367},{"date":"2001-11-23","open":2.22658,"high":2.302997,"low":2.195489,"close":2.265054},{"date":"2001-11-26","open":2.281099,"high":2.330803,"low":2.258704,"close":2.305705},{"date":"2001-11-27","open":2.305076,"high":2.356674,"low":2.254301,"close":2.323529},{"date":"2001-11-28","open":2.321858,"high":2.339758,"low":2.19688,"close":2.229133},{"date":"2001-11-29","open":2.233533,"high":2.289488,"low":2.204558,"close":2.264544},{"date":"2001-11-30","open":2.244954,"high":2.288525,"low":2.179281,"close":2.224157},{"date":"2001-12-03","open":2.215259,"high":2.28959,"low":2.177078,"close":2.211105},{"date":"2001-12-04","open":2.23497,"high":2.268954,"low":2.194671,"close":2.228385},{"date":"2001-12-05","open":2.247417,"high":2.375751,"low":2.19141,"close":2.305408},{"date":"2001-12-06","open":2.312064,"high":2.334597,"low":2.229904,"close":2.290723},{"date":"2001-12-07","open":2.309239,"high":2.372603,"low":2.282785,"close":2.334959},{"date":"2001-12-10","open":2.340229,"high":2.384743,"low":2.285328,"close":2.343284},{"date":"2001-12-11","open":2.359202,"high":2.387892,"low":2.255063,"close":2.292291},{"date":"2001-12-12","open":2.292615,"high":2.366798,"low":2.235326,"close":2.250138},{"date":"2001-12-13","open":2.266223,"high":2.387006,"low":2.23239,"close":2.337268},{"date":"2001-12-14","open":2.336313,"high":2.401018,"low":2.304851,"close":2.345727},{"date":"2001-12-17","open":2.344044,"high":2.375278,"low":2.255639,"close":2.282492},{"date":"2001-12-18","open":2.288627,"high":2.361126,"low":2.280749,"close":2.330823},{"date":"2001-12-19","open":2.336207,"high":2.368564,"low":2.257037,"close":2.308635},{"date":"2001-12-20","open":2.305644,"high":2.366257,"low":2.267717,"close":2.320533},{"date":"2001-12-21","open":2.296042,"high":2.358811,"low":2.251172,"close":2.272017},{"date":"2001-12-24","open":2.271779,"high":2.325105,"low":2.264691,"close":2.314601},{"date":"2001-12-26","open":2.294026,"high":2.318087,"low":2.248463,"close":2.270898},{"date":"2001-12-27","open":2.274135,"high":2.320353,"low":2.237071,"close":2.268756},{"date":"2001-12-28","open":2.274036,"high":2.341073,"low":2.250255,"close":2.323393},{"date":"2001-12-31","open":2.323696,"high":2.354536,"low":2.276552,"close":2.313869},{"date":"2002-01-02","open":2.299688,"high":2.341053,"low":2.20227,"close":2.297158},{"date":"2002-01-03","open":2.296066,"high":2.346896,"low":2.265569,"close":2.31971},{"date":"2002-01-04","open":2.336629,"high":2.360252,"low":2.290937,"close":2.332813},{"date":"2002-01-07","open":2.325849,"high":2.348715,"low":2.26381,"close":2.306325},{"date":"2002-01-08","open":2.295372,"high":2.332287,"low":2.270564,"close":2.303942},{"date":"2002-01-09","open":2.333333,"high":2.375868,"low":2.290928,"close":2.348404},{"date":"2002-01-10","open":2.369681,"high":2.389333,"low":2.316946,"close":2.352632},{"date":"2002-01-11","open":2.367585,"high":2.416532,"low":2.289794,"close":2.348925},{"date":"2002-01-14","open":2.338172,"high":2.369554,"low":2.266737,"close":2.317913},{"date":"2002-01-15","open":2.32383,"high":2.360087,"low":2.252504,"close":2.259494},{"date":"2002-01-16","open":2.257911,"high":2.367899,"low":2.214135,"close":2.249732},{"date":"2002-01-17","open":2.260473,"high":2.343026,"low":2.207132,"close":2.291226},{"date":"2002-01-18","open":2.268435,"high":2.335477,"low":2.241561,"close":2.285942},{"date":"2002-01-22","open":2.263655,"high":2.309874,"low":2.190087,"close":2.24819},{"date":"2002-01-23","open":2.234206,"high":2.300876,"low":2.173674,"close":2.238596},{"date":"2002-01-24","open":2.230576,"high":2.276176,"low":2.20971,"close":2.224736},{"date":"2002-01-25","open":2.237999,"high":2.299742,"low":2.20474,"close":2.270159},{"date":"2002-01-28","open":2.265202,"high":2.336934,"low":2.226559,"close":2.251791},{"date":"2002-01-29","open":2.241239,"high":2.321762,"low":2.18709,"close":2.257513},{"date":"2002-01-30","open":2.262584,"high":2.374545,"low":2.177678,"close":2.289157},{"date":"2002-01-31","open":2.297433,"high":2.336041,"low":2.263132,"close":2.301151},{"date":"2002-02-01","open":2.29598,"high":2.342697,"low":2.25338,"close":2.291646},{"date":"2002-02-04","open":2.275932,"high":2.346803,"low":2.23335,"close":2.284768},{"date":"2002-02-05","open":2.278455,"high":2.325462,"low":2.251639,"close":2.29949},{"date":"2002-02-06","open":2.299438,"high":2.313816,"low":2.260759,"close":2.279674},{"date":"2002-02-07","open":2.277383,"high":2.35527,"low":2.214357,"close":2.268243},{"date":"2002-02-08","open":2.261562,"high":2.287042,"low":2.190669,"close":2.235294},{"date":"2002-02-11","open":2.216843,"high":2.275897,"low":2.181095,"close":2.24004},{"date":"2002-02-12","open":2.23609,"high":2.256397,"low":2.17992,"close":2.219171},{"date":"2002-02-13","open":2.210448,"high":2.277054,"low":2.181818,"close":2.267964},{"date":"2002-02-14","open":2.252485,"high":2.327327,"low":2.242574,"close":2.297619},{"date":"2002-02-15","open":2.299603,"high":2.324487,"low":2.242574,"close":2.293353},{"date":"2002-02-19","open":2.295455,"high":2.334009,"low":2.246261,"close":2.288968},{"date":"2002-02-20","open":2.289035,"high":2.351531,"low":2.2571,"close":2.291854},{"date":"2002-02-21","open":2.288279,"high":2.368687,"low":2.254805,"close":2.312846},{"date":"2002-02-22","open":2.304326,"high":2.34767,"low":2.205205,"close":2.263764},{"date":"2002-02-25","open":2.253612,"high":2.275225,"low":2.184691,"close":2.195846},{"date":"2002-02-26","open":2.195363,"high":2.230769,"low":2.062139,"close":2.1},{"date":"2002-02-27","open":2.095831,"high":2.134111,"low":2,"close":2.033253},{"date":"2002-02-28","open":2.02823,"high":2.103852,"low":1.968034,"close":1.99613},{"date":"2002-03-01","open":1.993247,"high":2.00435,"low":1.880134,"close":1.9532},{"date":"2002-03-04","open":1.964252,"high":1.991799,"low":1.890157,"close":1.952835},{"date":"2002-03-05","open":1.995667,"high":2.106046,"low":1.83557,"close":1.927901},{"date":"2002-03-06","open":1.92372,"high":1.970149,"low":1.869204,"close":1.917241},{"date":"2002-03-07","open":1.917561,"high":2.005903,"low":1.891041,"close":1.938746},{"date":"2002-03-08","open":1.955137,"high":1.990324,"low":1.898426,"close":1.915067},{"date":"2002-03-11","open":1.919771,"high":1.982592,"low":1.898281,"close":1.956334},{"date":"2002-03-12","open":1.979157,"high":2.013572,"low":1.935096,"close":1.998554},{"date":"2002-03-13","open":2.009718,"high":2.082721,"low":1.983092,"close":2.029042},{"date":"2002-03-14","open":2.023245,"high":2.034884,"low":1.971716,"close":1.990366},{"date":"2002-03-15","open":1.99617,"high":2.036984,"low":1.947294,"close":1.983529},{"date":"2002-03-18","open":1.992023,"high":2.033493,"low":1.95542,"close":1.992918},{"date":"2002-03-19","open":1.993406,"high":2.03189,"low":1.980263,"close":1.998109},{"date":"2002-03-20","open":2.005243,"high":2.00858,"low":1.96643,"close":1.983381},{"date":"2002-03-21","open":1.980934,"high":2.017433,"low":1.921178,"close":1.977328},{"date":"2002-03-22","open":1.972986,"high":2.003899,"low":1.94988,"close":1.958414},{"date":"2002-03-25","open":1.964113,"high":1.982868,"low":1.917511,"close":1.950563},{"date":"2002-03-26","open":1.945232,"high":1.968704,"low":1.881731,"close":1.937259},{"date":"2002-03-27","open":1.942456,"high":1.96446,"low":1.906115,"close":1.94001},{"date":"2002-03-28","open":1.949686,"high":1.972589,"low":1.901544,"close":1.949094},{"date":"2002-04-01","open":1.96173,"high":2.227425,"low":1.933897,"close":2.029171},{"date":"2002-04-02","open":1.994453,"high":2.026047,"low":1.94506,"close":1.975051},{"date":"2002-04-03","open":1.964141,"high":2.054545,"low":1.935273,"close":1.991807},{"date":"2002-04-04","open":1.989796,"high":2.038835,"low":1.957222,"close":1.99747},{"date":"2002-04-05","open":2.008612,"high":2.049515,"low":1.957831,"close":1.991375},{"date":"2002-04-08","open":1.988307,"high":2.071758,"low":1.949449,"close":2.027597},{"date":"2002-04-09","open":2.015976,"high":2.063095,"low":1.992556,"close":2.034948},{"date":"2002-04-10","open":2.034861,"high":2.110721,"low":2.019773,"close":2.083705},{"date":"2002-04-11","open":2.077646,"high":2.1295,"low":2.020874,"close":2.08674},{"date":"2002-04-12","open":2.071676,"high":2.099502,"low":2.017459,"close":2.050465},{"date":"2002-04-15","open":2.069287,"high":2.133569,"low":2.041626,"close":2.102102},{"date":"2002-04-16","open":2.104136,"high":2.164066,"low":2.081028,"close":2.15},{"date":"2002-04-17","open":2.120912,"high":2.202046,"low":2.088702,"close":2.152834},{"date":"2002-04-18","open":2.173668,"high":2.272343,"low":2.129732,"close":2.206398},{"date":"2002-04-19","open":2.188776,"high":2.217234,"low":2.14264,"close":2.161914},{"date":"2002-04-22","open":2.151222,"high":2.244211,"low":2.075127,"close":2.156413},{"date":"2002-04-23","open":2.139523,"high":2.169183,"low":2.068789,"close":2.09199},{"date":"2002-04-24","open":2.113472,"high":2.15123,"low":2.01023,"close":2.057441},{"date":"2002-04-25","open":2.074485,"high":2.159018,"low":2.058824,"close":2.113158},{"date":"2002-04-26","open":2.10587,"high":2.189887,"low":2.087435,"close":2.146237},{"date":"2002-04-29","open":2.146538,"high":2.152151,"low":2.059592,"close":2.124399},{"date":"2002-04-30","open":2.117647,"high":2.17523,"low":2.086426,"close":2.158969},{"date":"2002-05-01","open":2.159201,"high":2.216749,"low":2.055996,"close":2.127311},{"date":"2002-05-02","open":2.125264,"high":2.179391,"low":2.100629,"close":2.152013},{"date":"2002-05-03","open":2.151435,"high":2.214597,"low":2.121614,"close":2.19164},{"date":"2002-05-06","open":2.173679,"high":2.294216,"low":2.146446,"close":2.233889},{"date":"2002-05-07","open":2.229544,"high":2.288889,"low":2.189189,"close":2.212105},{"date":"2002-05-08","open":2.184,"high":2.252694,"low":2.1641,"close":2.220745},{"date":"2002-05-09","open":2.250674,"high":2.3311,"low":2.182454,"close":2.237316},{"date":"2002-05-10","open":2.237371,"high":2.308338,"low":2.18241,"close":2.252655},{"date":"2002-05-13","open":2.256267,"high":2.257382,"low":2.143245,"close":2.179837},{"date":"2002-05-14","open":2.125196,"high":2.176656,"low":2.085479,"close":2.12598},{"date":"2002-05-15","open":2.113483,"high":2.197034,"low":2.076289,"close":2.17389},{"date":"2002-05-16","open":2.136837,"high":2.185379,"low":2.088957,"close":2.135219},{"date":"2002-05-17","open":2.115167,"high":2.157867,"low":2.051593,"close":2.127058},{"date":"2002-05-20","open":2.110317,"high":2.176807,"low":2.076492,"close":2.124546},{"date":"2002-05-21","open":2.129534,"high":2.17806,"low":2.052142,"close":2.107048},{"date":"2002-05-22","open":2.103175,"high":2.15832,"low":2.043317,"close":2.075541},{"date":"2002-05-23","open":2.095061,"high":2.144086,"low":2.037526,"close":2.119872},{"date":"2002-05-24","open":2.101857,"high":2.178378,"low":2.03372,"close":2.102107},{"date":"2002-05-28","open":2.119112,"high":2.187987,"low":2.027508,"close":2.106243},{"date":"2002-05-29","open":2.098361,"high":2.145215,"low":2.063073,"close":2.115512},{"date":"2002-05-30","open":2.160288,"high":2.203125,"low":2.113786,"close":2.184444},{"date":"2002-05-31","open":2.143169,"high":2.228333,"low":2.111171,"close":2.178037},{"date":"2002-06-03","open":2.175526,"high":2.233994,"low":2.114709,"close":2.185666},{"date":"2002-06-04","open":2.198076,"high":2.255626,"low":2.127778,"close":2.162222},{"date":"2002-06-05","open":2.128275,"high":2.195927,"low":2.093061,"close":2.165393},{"date":"2002-06-06","open":2.16976,"high":2.220556,"low":2.130387,"close":2.183028},{"date":"2002-06-07","open":2.181616,"high":2.215402,"low":2.14693,"close":2.171996},{"date":"2002-06-10","open":2.146979,"high":2.195095,"low":2.086957,"close":2.134574},{"date":"2002-06-11","open":2.126121,"high":2.175093,"low":2.054659,"close":2.106801},{"date":"2002-06-12","open":2.104509,"high":2.1792,"low":2.035512,"close":2.096243},{"date":"2002-06-13","open":2.092987,"high":2.180171,"low":2.061299,"close":2.113648},{"date":"2002-06-14","open":2.102019,"high":2.162324,"low":2.02525,"close":2.09589},{"date":"2002-06-17","open":2.092486,"high":2.15291,"low":2.040554,"close":2.093107},{"date":"2002-06-18","open":2.065844,"high":2.11658,"low":2.045339,"close":2.087602},{"date":"2002-06-19","open":2.099845,"high":2.177462,"low":2.072012,"close":2.139498},{"date":"2002-06-20","open":2.125,"high":2.190603,"low":2.072021,"close":2.12427},{"date":"2002-06-21","open":2.144865,"high":2.200546,"low":2.084971,"close":2.159302},{"date":"2002-06-24","open":2.138965,"high":2.195796,"low":2.041534,"close":2.077503},{"date":"2002-06-25","open":2.084092,"high":2.137405,"low":1.971683,"close":2.056614},{"date":"2002-06-26","open":2.043646,"high":2.112165,"low":1.942114,"close":2.027508},{"date":"2002-06-27","open":2.053763,"high":2.103542,"low":1.939678,"close":2.00676},{"date":"2002-06-28","open":2.017368,"high":2.138495,"low":1.98027,"close":2.10578},{"date":"2002-07-01","open":2.090613,"high":2.12631,"low":2.017732,"close":2.083287},{"date":"2002-07-02","open":2.067806,"high":2.12493,"low":1.973239,"close":2.050533},{"date":"2002-07-03","open":2.048959,"high":2.133371,"low":1.940664,"close":2.059946},{"date":"2002-07-05","open":2.064394,"high":2.138512,"low":2.032673,"close":2.104981},{"date":"2002-07-08","open":2.086004,"high":2.150625,"low":2.015873,"close":2.08041},{"date":"2002-07-09","open":2.086253,"high":2.167952,"low":1.986089,"close":2.045005},{"date":"2002-07-10","open":2.056986,"high":2.12549,"low":1.942795,"close":2.020647},{"date":"2002-07-11","open":2.03125,"high":2.146576,"low":1.96563,"close":2.06866},{"date":"2002-07-12","open":2.088988,"high":2.152881,"low":2.033278,"close":2.094779},{"date":"2002-07-15","open":2.097882,"high":2.245509,"low":1.875491,"close":2.069624},{"date":"2002-07-16","open":2.091274,"high":2.20445,"low":1.955479,"close":2.07276},{"date":"2002-07-17","open":2.071176,"high":2.242577,"low":1.901515,"close":2.156095},{"date":"2002-07-18","open":2.135772,"high":2.268987,"low":2.051484,"close":2.144304},{"date":"2002-07-19","open":2.116974,"high":2.256579,"low":2.067925,"close":2.134194},{"date":"2002-07-22","open":2.133593,"high":2.331288,"low":2.004447,"close":2.158036},{"date":"2002-07-23","open":2.146,"high":2.230563,"low":2.028791,"close":2.125083},{"date":"2002-07-24","open":2.160191,"high":2.423473,"low":1.932668,"close":2.193992},{"date":"2002-07-25","open":2.169811,"high":2.325333,"low":2.005618,"close":2.174856},{"date":"2002-07-26","open":2.179324,"high":2.276582,"low":2.080224,"close":2.151308},{"date":"2002-07-29","open":2.157534,"high":2.286704,"low":2.091843,"close":2.196245},{"date":"2002-07-30","open":2.184823,"high":2.211503,"low":2.091732,"close":2.14661},{"date":"2002-07-31","open":2.127206,"high":2.223067,"low":2.029215,"close":2.127517},{"date":"2002-08-01","open":2.116963,"high":2.236387,"low":2.011592,"close":2.100633},{"date":"2002-08-02","open":2.111252,"high":2.209163,"low":2.000633,"close":2.106701},{"date":"2002-08-05","open":2.091737,"high":2.171278,"low":2.028772,"close":2.095395},{"date":"2002-08-06","open":2.083065,"high":2.188106,"low":1.997526,"close":2.107868},{"date":"2002-08-07","open":2.091528,"high":2.209853,"low":2.079777,"close":2.140732},{"date":"2002-08-08","open":2.10754,"high":2.209677,"low":1.945289,"close":2.020732},{"date":"2002-08-09","open":2.02836,"high":2.108479,"low":1.978826,"close":2.037195},{"date":"2002-08-12","open":2.072184,"high":2.100756,"low":1.984059,"close":2.022305},{"date":"2002-08-13","open":2.008055,"high":2.183312,"low":1.896327,"close":2.008621},{"date":"2002-08-14","open":1.989058,"high":2.131258,"low":1.815088,"close":1.983466},{"date":"2002-08-15","open":1.973982,"high":2.078664,"low":1.909091,"close":2},{"date":"2002-08-16","open":1.99115,"high":2.052602,"low":1.947945,"close":2.001673},{"date":"2002-08-19","open":1.96944,"high":2.073421,"low":1.900876,"close":1.981898},{"date":"2002-08-20","open":1.986134,"high":2.033898,"low":1.917492,"close":1.973229},{"date":"2002-08-21","open":1.972778,"high":2.040387,"low":1.899448,"close":1.938991},{"date":"2002-08-22","open":1.947222,"high":1.982565,"low":1.874311,"close":1.943031},{"date":"2002-08-23","open":1.938547,"high":1.982974,"low":1.890373,"close":1.928934},{"date":"2002-08-26","open":1.929379,"high":2.009211,"low":1.87472,"close":1.955056},{"date":"2002-08-27","open":1.905618,"high":1.964265,"low":1.835955,"close":1.847544},{"date":"2002-08-28","open":1.856818,"high":1.897101,"low":1.805493,"close":1.86573},{"date":"2002-08-29","open":1.877493,"high":1.934323,"low":1.793296,"close":1.888889},{"date":"2002-08-30","open":1.884377,"high":1.919638,"low":1.841667,"close":1.873808},{"date":"2002-09-03","open":1.881385,"high":1.951632,"low":1.829007,"close":1.880278},{"date":"2002-09-04","open":1.916136,"high":1.997059,"low":1.869664,"close":1.937536},{"date":"2002-09-05","open":1.970588,"high":2.013797,"low":1.897256,"close":1.946408},{"date":"2002-09-06","open":1.940698,"high":2.023256,"low":1.888009,"close":1.964184},{"date":"2002-09-09","open":1.947578,"high":2.009185,"low":1.899441,"close":1.952703},{"date":"2002-09-10","open":1.942953,"high":1.976351,"low":1.818829,"close":1.857612},{"date":"2002-09-11","open":1.870601,"high":1.988294,"low":1.795263,"close":1.888766},{"date":"2002-09-12","open":1.879911,"high":1.943941,"low":1.850581,"close":1.889893},{"date":"2002-09-13","open":1.888199,"high":1.960684,"low":1.804039,"close":1.872587},{"date":"2002-09-16","open":1.869015,"high":1.898333,"low":1.811618,"close":1.853699},{"date":"2002-09-17","open":1.826624,"high":1.90542,"low":1.792918,"close":1.847982},{"date":"2002-09-18","open":1.861298,"high":1.914941,"low":1.803047,"close":1.864865},{"date":"2002-09-19","open":1.847766,"high":1.906443,"low":1.811475,"close":1.851955},{"date":"2002-09-20","open":1.902793,"high":1.953501,"low":1.855191,"close":1.878223},{"date":"2002-09-23","open":1.891061,"high":1.961406,"low":1.817877,"close":1.881346},{"date":"2002-09-24","open":1.880925,"high":1.962854,"low":1.836863,"close":1.903846},{"date":"2002-09-25","open":1.904188,"high":2.004692,"low":1.871722,"close":1.956772},{"date":"2002-09-26","open":1.957143,"high":2.02765,"low":1.898381,"close":1.96257},{"date":"2002-09-27","open":1.965634,"high":2.075571,"low":1.888827,"close":1.985948},{"date":"2002-09-30","open":1.935597,"high":2.071117,"low":1.872951,"close":1.972578},{"date":"2002-10-01","open":1.977453,"high":2.051916,"low":1.801854,"close":1.925754},{"date":"2002-10-02","open":1.912993,"high":1.959147,"low":1.784,"close":1.848042},{"date":"2002-10-03","open":1.837522,"high":1.922295,"low":1.773303,"close":1.813858},{"date":"2002-10-04","open":1.848592,"high":1.923402,"low":1.731497,"close":1.813333},{"date":"2002-10-07","open":1.816052,"high":1.888422,"low":1.645346,"close":1.738975},{"date":"2002-10-08","open":1.760895,"high":1.905437,"low":1.677329,"close":1.801483},{"date":"2002-10-09","open":1.778791,"high":1.860355,"low":1.713227,"close":1.80071},{"date":"2002-10-10","open":1.757092,"high":1.999388,"low":1.652299,"close":1.871005},{"date":"2002-10-11","open":1.893728,"high":1.968641,"low":1.777654,"close":1.884615},{"date":"2002-10-14","open":1.865663,"high":1.902016,"low":1.818331,"close":1.859834},{"date":"2002-10-15","open":1.864836,"high":1.939608,"low":1.825693,"close":1.891791},{"date":"2002-10-16","open":1.873667,"high":1.898496,"low":1.798732,"close":1.82611},{"date":"2002-10-17","open":1.849086,"high":1.949809,"low":1.774126,"close":1.850868},{"date":"2002-10-18","open":1.840698,"high":1.929392,"low":1.782262,"close":1.878465},{"date":"2002-10-21","open":1.84435,"high":1.912452,"low":1.765732,"close":1.868085},{"date":"2002-10-22","open":1.82766,"high":1.92775,"low":1.813298,"close":1.862032},{"date":"2002-10-23","open":1.857754,"high":1.95279,"low":1.817896,"close":1.897799},{"date":"2002-10-24","open":1.907233,"high":1.97544,"low":1.848501,"close":1.912859},{"date":"2002-10-25","open":1.92034,"high":1.936966,"low":1.823069,"close":1.883307},{"date":"2002-10-28","open":1.888192,"high":1.956897,"low":1.813674,"close":1.863563},{"date":"2002-10-29","open":1.903983,"high":1.946791,"low":1.778421,"close":1.858661},{"date":"2002-10-30","open":1.875272,"high":1.942889,"low":1.822537,"close":1.881762},{"date":"2002-10-31","open":1.904762,"high":1.969801,"low":1.855017,"close":1.90084},{"date":"2002-11-01","open":1.890817,"high":1.975513,"low":1.809967,"close":1.89989},{"date":"2002-11-04","open":1.91204,"high":1.962211,"low":1.848302,"close":1.899551},{"date":"2002-11-05","open":1.87991,"high":1.936901,"low":1.807692,"close":1.862734},{"date":"2002-11-06","open":1.889195,"high":1.923724,"low":1.796935,"close":1.861403},{"date":"2002-11-07","open":1.773179,"high":1.848179,"low":1.739344,"close":1.781667},{"date":"2002-11-08","open":1.779444,"high":1.827915,"low":1.746032,"close":1.785675},{"date":"2002-11-11","open":1.785119,"high":1.819468,"low":1.751805,"close":1.785512},{"date":"2002-11-12","open":1.770565,"high":1.851519,"low":1.724384,"close":1.8},{"date":"2002-11-13","open":1.798886,"high":1.830423,"low":1.70922,"close":1.743044},{"date":"2002-11-14","open":1.771117,"high":1.842684,"low":1.738262,"close":1.805616},{"date":"2002-11-15","open":1.805616,"high":1.845608,"low":1.75654,"close":1.818378},{"date":"2002-11-18","open":1.829533,"high":1.894619,"low":1.759459,"close":1.820011},{"date":"2002-11-19","open":1.790503,"high":1.849315,"low":1.768156,"close":1.811791},{"date":"2002-11-20","open":1.806561,"high":1.83588,"low":1.755091,"close":1.76503},{"date":"2002-11-21","open":1.770546,"high":1.799331,"low":1.712096,"close":1.777531},{"date":"2002-11-22","open":1.778766,"high":1.835202,"low":1.725082,"close":1.761719},{"date":"2002-11-25","open":1.771044,"high":1.822298,"low":1.72213,"close":1.782051},{"date":"2002-11-26","open":1.789326,"high":1.810627,"low":1.72788,"close":1.752113},{"date":"2002-11-27","open":1.770141,"high":1.811831,"low":1.710469,"close":1.751641},{"date":"2002-11-29","open":1.764384,"high":1.816611,"low":1.740076,"close":1.79744},{"date":"2002-12-02","open":1.771046,"high":1.904314,"low":1.708091,"close":1.798125},{"date":"2002-12-03","open":1.800883,"high":1.85042,"low":1.77882,"close":1.829811},{"date":"2002-12-04","open":1.821925,"high":1.851124,"low":1.749184,"close":1.77686},{"date":"2002-12-05","open":1.754821,"high":1.80532,"low":1.688705,"close":1.760045},{"date":"2002-12-06","open":1.738339,"high":1.787774,"low":1.694896,"close":1.721719},{"date":"2002-12-09","open":1.71776,"high":1.762015,"low":1.660068,"close":1.706597},{"date":"2002-12-10","open":1.713129,"high":1.742724,"low":1.658871,"close":1.675429},{"date":"2002-12-11","open":1.690793,"high":1.699593,"low":1.62,"close":1.643393},{"date":"2002-12-12","open":1.682549,"high":1.737858,"low":1.614768,"close":1.725628},{"date":"2002-12-13","open":1.71045,"high":1.753425,"low":1.647402,"close":1.692582},{"date":"2002-12-16","open":1.694362,"high":1.726623,"low":1.629608,"close":1.656846},{"date":"2002-12-17","open":1.655093,"high":1.687906,"low":1.594563,"close":1.63192},{"date":"2002-12-18","open":1.630742,"high":1.679279,"low":1.605418,"close":1.639071},{"date":"2002-12-19","open":1.63076,"high":1.691662,"low":1.593439,"close":1.649522},{"date":"2002-12-20","open":1.656699,"high":1.688397,"low":1.593677,"close":1.646781},{"date":"2002-12-23","open":1.659739,"high":1.700061,"low":1.607715,"close":1.656987},{"date":"2002-12-24","open":1.664029,"high":1.677636,"low":1.632371,"close":1.643935},{"date":"2002-12-26","open":1.657734,"high":1.71011,"low":1.609597,"close":1.666667},{"date":"2002-12-27","open":1.671108,"high":1.702819,"low":1.641657,"close":1.671141},{"date":"2002-12-30","open":1.66565,"high":1.727717,"low":1.611702,"close":1.659953},{"date":"2002-12-31","open":1.661529,"high":1.715923,"low":1.630113,"close":1.666271},{"date":"2003-01-02","open":1.672986,"high":1.723278,"low":1.633721,"close":1.686628},{"date":"2003-01-03","open":1.68314,"high":1.743682,"low":1.630233,"close":1.694661},{"date":"2003-01-06","open":1.704124,"high":1.746377,"low":1.674777,"close":1.708906},{"date":"2003-01-07","open":1.707812,"high":1.761677,"low":1.675532,"close":1.727111},{"date":"2003-01-08","open":1.72619,"high":1.786402,"low":1.682827,"close":1.758703},{"date":"2003-01-09","open":1.77305,"high":1.812648,"low":1.722447,"close":1.764876},{"date":"2003-01-10","open":1.752744,"high":1.796719,"low":1.731102,"close":1.776874},{"date":"2003-01-13","open":1.787333,"high":1.82,"low":1.739505,"close":1.78584},{"date":"2003-01-14","open":1.798824,"high":1.83432,"low":1.763679,"close":1.808051},{"date":"2003-01-15","open":1.806414,"high":1.840855,"low":1.758561,"close":1.80605},{"date":"2003-01-16","open":1.796829,"high":1.859544,"low":1.759953,"close":1.800835},{"date":"2003-01-17","open":1.799642,"high":1.854556,"low":1.785842,"close":1.804922},{"date":"2003-01-21","open":1.803475,"high":1.854868,"low":1.74105,"close":1.791922},{"date":"2003-01-22","open":1.780906,"high":1.840452,"low":1.746521,"close":1.813358},{"date":"2003-01-23","open":1.822722,"high":1.885932,"low":1.790769,"close":1.828907},{"date":"2003-01-24","open":1.83509,"high":1.88239,"low":1.76833,"close":1.832594},{"date":"2003-01-27","open":1.829082,"high":1.890026,"low":1.773913,"close":1.832484},{"date":"2003-01-28","open":1.840764,"high":1.868153,"low":1.791925,"close":1.818804},{"date":"2003-01-29","open":1.808219,"high":1.863118,"low":1.752781,"close":1.82907},{"date":"2003-01-30","open":1.826683,"high":1.895136,"low":1.770782,"close":1.827238},{"date":"2003-01-31","open":1.837254,"high":1.864504,"low":1.783282,"close":1.812304},{"date":"2003-02-03","open":1.819724,"high":1.849057,"low":1.789604,"close":1.822722},{"date":"2003-02-04","open":1.820961,"high":1.863433,"low":1.728659,"close":1.816794},{"date":"2003-02-05","open":1.823566,"high":1.888746,"low":1.785176,"close":1.842105},{"date":"2003-02-06","open":1.833024,"high":1.963824,"low":1.773036,"close":1.855769},{"date":"2003-02-07","open":1.855338,"high":1.907574,"low":1.796471,"close":1.828205},{"date":"2003-02-10","open":1.833333,"high":1.86965,"low":1.797452,"close":1.830249},{"date":"2003-02-11","open":1.844784,"high":1.867347,"low":1.793321,"close":1.817143},{"date":"2003-02-12","open":1.814674,"high":1.845374,"low":1.776808,"close":1.803135},{"date":"2003-02-13","open":1.814232,"high":1.839695,"low":1.748436,"close":1.782116},{"date":"2003-02-14","open":1.796599,"high":1.837032,"low":1.704088,"close":1.765568},{"date":"2003-02-18","open":1.749245,"high":1.837638,"low":1.743373,"close":1.823961},{"date":"2003-02-19","open":1.811125,"high":1.863354,"low":1.760341,"close":1.806273},{"date":"2003-02-20","open":1.816113,"high":1.848655,"low":1.774708,"close":1.819713},{"date":"2003-02-21","open":1.830341,"high":1.879148,"low":1.788156,"close":1.840491},{"date":"2003-02-24","open":1.847813,"high":1.892947,"low":1.803188,"close":1.857683},{"date":"2003-02-25","open":1.868622,"high":1.927518,"low":1.794063,"close":1.861214},{"date":"2003-02-26","open":1.848823,"high":1.895794,"low":1.831377,"close":1.882058},{"date":"2003-02-27","open":1.882022,"high":1.925063,"low":1.852195,"close":1.894081},{"date":"2003-02-28","open":1.89441,"high":1.934004,"low":1.861538,"close":1.905119},{"date":"2003-03-03","open":1.893827,"high":1.939698,"low":1.867529,"close":1.91651},{"date":"2003-03-04","open":1.863125,"high":1.935381,"low":1.821875,"close":1.8746},{"date":"2003-03-05","open":1.777494,"high":1.849359,"low":1.691729,"close":1.801378},{"date":"2003-03-06","open":1.776865,"high":1.843312,"low":1.713667,"close":1.81962},{"date":"2003-03-07","open":1.814459,"high":1.883451,"low":1.759179,"close":1.817332},{"date":"2003-03-10","open":1.803515,"high":1.846939,"low":1.751866,"close":1.805856},{"date":"2003-03-11","open":1.806329,"high":1.844872,"low":1.753914,"close":1.8},{"date":"2003-03-12","open":1.792308,"high":1.847742,"low":1.76374,"close":1.804801},{"date":"2003-03-13","open":1.820037,"high":1.866833,"low":1.755448,"close":1.815375},{"date":"2003-03-14","open":1.798198,"high":1.834862,"low":1.753883,"close":1.798784},{"date":"2003-03-17","open":1.781818,"high":1.879635,"low":1.693595,"close":1.784065},{"date":"2003-03-18","open":1.777262,"high":1.810606,"low":1.745278,"close":1.77899},{"date":"2003-03-19","open":1.775685,"high":1.801038,"low":1.712429,"close":1.757919},{"date":"2003-03-20","open":1.755834,"high":1.786782,"low":1.692351,"close":1.738418},{"date":"2003-03-21","open":1.753517,"high":1.780488,"low":1.659377,"close":1.71405},{"date":"2003-03-24","open":1.721854,"high":1.783552,"low":1.649007,"close":1.719018},{"date":"2003-03-25","open":1.72748,"high":1.78653,"low":1.689732,"close":1.738496},{"date":"2003-03-26","open":1.737198,"high":1.777088,"low":1.71373,"close":1.755906},{"date":"2003-03-27","open":1.760045,"high":1.769012,"low":1.691708,"close":1.703081},{"date":"2003-03-28","open":1.717195,"high":1.757973,"low":1.693386,"close":1.718238},{"date":"2003-03-31","open":1.739837,"high":1.778746,"low":1.679887,"close":1.731834},{"date":"2003-04-01","open":1.736903,"high":1.777519,"low":1.697661,"close":1.740698},{"date":"2003-04-02","open":1.770928,"high":1.813068,"low":1.716336,"close":1.754717},{"date":"2003-04-03","open":1.760178,"high":1.78193,"low":1.723474,"close":1.746948},{"date":"2003-04-04","open":1.765198,"high":1.779699,"low":1.713268,"close":1.734615},{"date":"2003-04-07","open":1.738288,"high":1.812051,"low":1.731826,"close":1.776367},{"date":"2003-04-08","open":1.767788,"high":1.821705,"low":1.750547,"close":1.805388},{"date":"2003-04-09","open":1.807481,"high":1.849776,"low":1.762527,"close":1.811173},{"date":"2003-04-10","open":1.814006,"high":1.907554,"low":1.771853,"close":1.857614},{"date":"2003-04-11","open":1.885746,"high":1.925255,"low":1.815978,"close":1.877123},{"date":"2003-04-14","open":1.886183,"high":1.926454,"low":1.816823,"close":1.868771},{"date":"2003-04-15","open":1.861326,"high":1.925638,"low":1.810708,"close":1.881715},{"date":"2003-04-16","open":1.867607,"high":1.91685,"low":1.830811,"close":1.873487},{"date":"2003-04-17","open":1.856436,"high":1.922185,"low":1.824324,"close":1.873308},{"date":"2003-04-21","open":1.863021,"high":1.886637,"low":1.832251,"close":1.858156},{"date":"2003-04-22","open":1.877753,"high":1.88086,"low":1.795394,"close":1.812433},{"date":"2003-04-23","open":1.826746,"high":1.838657,"low":1.780815,"close":1.813505},{"date":"2003-04-24","open":1.800643,"high":1.853231,"low":1.783494,"close":1.826347},{"date":"2003-04-25","open":1.825259,"high":1.861802,"low":1.776095,"close":1.803055},{"date":"2003-04-28","open":1.805783,"high":1.898734,"low":1.757979,"close":1.843316},{"date":"2003-04-29","open":1.83262,"high":1.885439,"low":1.802735,"close":1.847296},{"date":"2003-04-30","open":1.817423,"high":1.87547,"low":1.799687,"close":1.8439},{"date":"2003-05-01","open":1.830048,"high":1.877584,"low":1.805008,"close":1.840751},{"date":"2003-05-02","open":1.867791,"high":1.915125,"low":1.821809,"close":1.860043},{"date":"2003-05-05","open":1.862179,"high":1.887027,"low":1.829594,"close":1.848894},{"date":"2003-05-06","open":1.848894,"high":1.895248,"low":1.822933,"close":1.870708},{"date":"2003-05-07","open":1.869635,"high":1.90671,"low":1.83378,"close":1.87037},{"date":"2003-05-08","open":1.880835,"high":1.957716,"low":1.850649,"close":1.905671},{"date":"2003-05-09","open":1.906926,"high":1.947658,"low":1.873118,"close":1.897849},{"date":"2003-05-12","open":1.933226,"high":1.96158,"low":1.882508,"close":1.915344},{"date":"2003-05-13","open":1.947283,"high":1.978908,"low":1.913159,"close":1.956757},{"date":"2003-05-14","open":1.932367,"high":2.029494,"low":1.913183,"close":1.998331},{"date":"2003-05-15","open":1.975731,"high":2.022459,"low":1.921677,"close":1.974888},{"date":"2003-05-16","open":1.99435,"high":2.019274,"low":1.947836,"close":2.013605},{"date":"2003-05-19","open":1.978127,"high":2.027011,"low":1.911946,"close":1.955403},{"date":"2003-05-20","open":1.950257,"high":1.968553,"low":1.905352,"close":1.939773},{"date":"2003-05-21","open":1.942614,"high":1.976598,"low":1.915962,"close":1.9749},{"date":"2003-05-22","open":1.961823,"high":2.011409,"low":1.929014,"close":1.993761},{"date":"2003-05-23","open":1.997156,"high":2.027698,"low":1.970421,"close":2.006347},{"date":"2003-05-27","open":2.002885,"high":2.091226,"low":1.959498,"close":2.052571},{"date":"2003-05-28","open":2.124929,"high":2.225898,"low":2.030675,"close":2.100675},{"date":"2003-05-29","open":2.077053,"high":2.145548,"low":2.015017,"close":2.08125},{"date":"2003-05-30","open":2.068298,"high":2.126712,"low":2.036996,"close":2.123717},{"date":"2003-06-02","open":2.111615,"high":2.174013,"low":2.069624,"close":2.134362},{"date":"2003-06-03","open":2.112756,"high":2.165803,"low":2.091373,"close":2.120318},{"date":"2003-06-04","open":2.112118,"high":2.139864,"low":2.06,"close":2.085237},{"date":"2003-06-05","open":2.079096,"high":2.135028,"low":1.97177,"close":2.028007},{"date":"2003-06-06","open":2.018013,"high":2.070509,"low":1.904013,"close":1.96767},{"date":"2003-06-09","open":1.955506,"high":1.969222,"low":1.920398,"close":1.951478},{"date":"2003-06-10","open":1.923883,"high":1.955249,"low":1.901639,"close":1.917808},{"date":"2003-06-11","open":1.928767,"high":1.985979,"low":1.882449,"close":1.911159},{"date":"2003-06-12","open":1.907178,"high":1.966391,"low":1.88667,"close":1.938386},{"date":"2003-06-13","open":1.951472,"high":1.995553,"low":1.8875,"close":1.933999},{"date":"2003-06-16","open":1.930066,"high":1.985612,"low":1.889794,"close":1.936482},{"date":"2003-06-17","open":1.980143,"high":1.991175,"low":1.915493,"close":1.950954},{"date":"2003-06-18","open":1.965536,"high":1.99341,"low":1.928843,"close":1.968495},{"date":"2003-06-19","open":1.961998,"high":2.011596,"low":1.921951,"close":1.959251},{"date":"2003-06-20","open":1.982466,"high":2.022867,"low":1.953476,"close":1.995025},{"date":"2003-06-23","open":2.028137,"high":2.055809,"low":1.97565,"close":2},{"date":"2003-06-24","open":2.012778,"high":2.044494,"low":1.954173,"close":1.988481},{"date":"2003-06-25","open":1.992877,"high":2.041043,"low":1.953388,"close":1.99557},{"date":"2003-06-26","open":2.010597,"high":2.043503,"low":1.977386,"close":2.002206},{"date":"2003-06-27","open":2.006054,"high":2.065583,"low":1.97207,"close":2.008366},{"date":"2003-06-30","open":2.021667,"high":2.068195,"low":1.982958,"close":2.045836},{"date":"2003-07-01","open":2.040381,"high":2.076967,"low":1.963656,"close":2.014901},{"date":"2003-07-02","open":2.00274,"high":2.016438,"low":1.944026,"close":1.977933},{"date":"2003-07-03","open":1.964865,"high":2.007096,"low":1.921474,"close":1.970524},{"date":"2003-07-07","open":1.956287,"high":1.99946,"low":1.91424,"close":1.962865},{"date":"2003-07-08","open":1.927775,"high":1.981867,"low":1.915962,"close":1.951852},{"date":"2003-07-09","open":1.959259,"high":1.998922,"low":1.930688,"close":1.975793},{"date":"2003-07-10","open":2.008691,"high":2.05318,"low":1.939979,"close":1.955232},{"date":"2003-07-11","open":1.983315,"high":2.003786,"low":1.917938,"close":1.960722},{"date":"2003-07-14","open":1.957592,"high":2.023618,"low":1.918357,"close":1.967691},{"date":"2003-07-15","open":1.968471,"high":1.976818,"low":1.909516,"close":1.943485},{"date":"2003-07-16","open":1.948637,"high":1.988285,"low":1.892019,"close":1.95339},{"date":"2003-07-17","open":1.956015,"high":2.001616,"low":1.913295,"close":1.960215},{"date":"2003-07-18","open":1.964894,"high":1.982842,"low":1.900631,"close":1.926842},{"date":"2003-07-21","open":1.960422,"high":1.999462,"low":1.901001,"close":1.948525},{"date":"2003-07-22","open":1.955567,"high":1.966274,"low":1.885504,"close":1.925145},{"date":"2003-07-23","open":1.934106,"high":1.972669,"low":1.897841,"close":1.952735},{"date":"2003-07-24","open":1.939474,"high":1.994064,"low":1.894737,"close":1.951996},{"date":"2003-07-25","open":1.954079,"high":2.00491,"low":1.915778,"close":1.950347},{"date":"2003-07-28","open":1.946076,"high":1.998919,"low":1.930393,"close":1.97062},{"date":"2003-07-29","open":1.965278,"high":2.008143,"low":1.932303,"close":1.992973},{"date":"2003-07-30","open":1.982239,"high":2.010293,"low":1.957686,"close":1.970478},{"date":"2003-07-31","open":1.9824,"high":2.023069,"low":1.929769,"close":1.984442},{"date":"2003-08-01","open":1.987076,"high":2.022826,"low":1.955008,"close":1.990771},{"date":"2003-08-04","open":1.993976,"high":2.043264,"low":1.929947,"close":1.986029},{"date":"2003-08-05","open":1.732539,"high":1.776209,"low":1.606971,"close":1.631036},{"date":"2003-08-06","open":1.655943,"high":1.655943,"low":1.5376,"close":1.554898},{"date":"2003-08-07","open":1.554965,"high":1.575693,"low":1.508607,"close":1.527895},{"date":"2003-08-08","open":1.532705,"high":1.538058,"low":1.508827,"close":1.517134},{"date":"2003-08-11","open":1.520995,"high":1.557884,"low":1.502831,"close":1.531461},{"date":"2003-08-12","open":1.550388,"high":1.573057,"low":1.520408,"close":1.533163},{"date":"2003-08-13","open":1.553846,"high":1.585062,"low":1.534527,"close":1.565083},{"date":"2003-08-14","open":1.570248,"high":1.608312,"low":1.556183,"close":1.597618},{"date":"2003-08-15","open":1.594832,"high":1.615584,"low":1.578133,"close":1.597832},{"date":"2003-08-18","open":1.590769,"high":1.603289,"low":1.550203,"close":1.559572},{"date":"2003-08-19","open":1.561992,"high":1.587057,"low":1.545732,"close":1.553235},{"date":"2003-08-20","open":1.567248,"high":1.586543,"low":1.530457,"close":1.556917},{"date":"2003-08-21","open":1.574783,"high":1.578436,"low":1.539626,"close":1.558033},{"date":"2003-08-22","open":1.562342,"high":1.59815,"low":1.553707,"close":1.586543},{"date":"2003-08-25","open":1.589625,"high":1.630658,"low":1.56802,"close":1.596447},{"date":"2003-08-26","open":1.583756,"high":1.630524,"low":1.576845,"close":1.605076},{"date":"2003-08-27","open":1.595443,"high":1.619289,"low":1.591208,"close":1.613706},{"date":"2003-08-28","open":1.61519,"high":1.641182,"low":1.59889,"close":1.627719},{"date":"2003-08-29","open":1.626524,"high":1.652529,"low":1.607486,"close":1.635396},{"date":"2003-09-02","open":1.640712,"high":1.691955,"low":1.607608,"close":1.658988},{"date":"2003-09-03","open":1.667167,"high":1.683173,"low":1.64004,"close":1.663832},{"date":"2003-09-04","open":1.674825,"high":1.689603,"low":1.619332,"close":1.638542},{"date":"2003-09-05","open":1.667005,"high":1.684103,"low":1.626646,"close":1.640346},{"date":"2003-09-08","open":1.652152,"high":1.669251,"low":1.611253,"close":1.626728},{"date":"2003-09-09","open":1.625,"high":1.672114,"low":1.577869,"close":1.630915},{"date":"2003-09-10","open":1.638196,"high":1.668435,"low":1.599687,"close":1.62058},{"date":"2003-09-11","open":1.630058,"high":1.682632,"low":1.603421,"close":1.649974},{"date":"2003-09-12","open":1.647954,"high":1.670545,"low":1.612096,"close":1.638309},{"date":"2003-09-15","open":1.635368,"high":1.646844,"low":1.591214,"close":1.605714},{"date":"2003-09-16","open":1.607143,"high":1.617265,"low":1.573552,"close":1.591166},{"date":"2003-09-17","open":1.611655,"high":1.658333,"low":1.586667,"close":1.642188},{"date":"2003-09-18","open":1.646875,"high":1.661458,"low":1.607692,"close":1.628205},{"date":"2003-09-19","open":1.692909,"high":1.723149,"low":1.646154,"close":1.681115},{"date":"2003-09-22","open":1.678627,"high":1.724101,"low":1.663377,"close":1.696635},{"date":"2003-09-23","open":1.704188,"high":1.725603,"low":1.670466,"close":1.706923},{"date":"2003-09-24","open":1.717357,"high":1.740584,"low":1.659885,"close":1.695813},{"date":"2003-09-25","open":1.696182,"high":1.71527,"low":1.65501,"close":1.677215},{"date":"2003-09-26","open":1.669841,"high":1.677266,"low":1.635838,"close":1.648177},{"date":"2003-09-29","open":1.631744,"high":1.690223,"low":1.619247,"close":1.643606},{"date":"2003-09-30","open":1.64557,"high":1.687634,"low":1.60931,"close":1.672932},{"date":"2003-10-01","open":1.668452,"high":1.732726,"low":1.634262,"close":1.698212},{"date":"2003-10-02","open":1.698262,"high":1.718153,"low":1.656693,"close":1.679285},{"date":"2003-10-03","open":1.682195,"high":1.714435,"low":1.657908,"close":1.683716},{"date":"2003-10-06","open":1.688379,"high":1.724948,"low":1.652977,"close":1.70926},{"date":"2003-10-07","open":1.70026,"high":1.742723,"low":1.653082,"close":1.698421},{"date":"2003-10-08","open":1.736146,"high":1.76713,"low":1.647687,"close":1.687852},{"date":"2003-10-09","open":1.692854,"high":1.721681,"low":1.657576,"close":1.67888},{"date":"2003-10-10","open":1.696612,"high":1.71223,"low":1.671414,"close":1.688238},{"date":"2003-10-13","open":1.694045,"high":1.716632,"low":1.670552,"close":1.697201},{"date":"2003-10-14","open":1.676351,"high":1.71728,"low":1.655416,"close":1.692113},{"date":"2003-10-15","open":1.699191,"high":1.734527,"low":1.676946,"close":1.708481},{"date":"2003-10-16","open":1.716024,"high":1.749109,"low":1.698189,"close":1.706061},{"date":"2003-10-17","open":1.699547,"high":1.753964,"low":1.67505,"close":1.698623},{"date":"2003-10-20","open":1.694967,"high":1.716189,"low":1.669711,"close":1.700559},{"date":"2003-10-21","open":1.706422,"high":1.744246,"low":1.681635,"close":1.724822},{"date":"2003-10-22","open":1.72177,"high":1.764858,"low":1.703967,"close":1.745492},{"date":"2003-10-23","open":1.744066,"high":1.767286,"low":1.719101,"close":1.740419},{"date":"2003-10-24","open":1.726111,"high":1.787895,"low":1.686254,"close":1.740836},{"date":"2003-10-27","open":1.742385,"high":1.771429,"low":1.728439,"close":1.760125},{"date":"2003-10-28","open":1.751298,"high":1.804777,"low":1.718224,"close":1.774375},{"date":"2003-10-29","open":1.779713,"high":1.822531,"low":1.757252,"close":1.799694},{"date":"2003-10-30","open":1.814475,"high":1.832906,"low":1.730223,"close":1.781633},{"date":"2003-10-31","open":1.779592,"high":1.811128,"low":1.764318,"close":1.804071},{"date":"2003-11-03","open":1.801429,"high":1.828806,"low":1.756256,"close":1.787602},{"date":"2003-11-04","open":1.787353,"high":1.825707,"low":1.76974,"close":1.805115},{"date":"2003-11-05","open":1.810742,"high":1.844156,"low":1.771472,"close":1.8058},{"date":"2003-11-06","open":1.811497,"high":1.819221,"low":1.757793,"close":1.790686},{"date":"2003-11-07","open":1.793667,"high":1.815979,"low":1.757653,"close":1.771443},{"date":"2003-11-10","open":1.773779,"high":1.807054,"low":1.757825,"close":1.778523},{"date":"2003-11-11","open":1.787926,"high":1.802693,"low":1.749615,"close":1.77509},{"date":"2003-11-12","open":1.778178,"high":1.812143,"low":1.768123,"close":1.805901},{"date":"2003-11-13","open":1.842386,"high":1.875474,"low":1.805851,"close":1.852512},{"date":"2003-11-14","open":1.853593,"high":1.929004,"low":1.82252,"close":1.863612},{"date":"2003-11-17","open":1.858702,"high":1.889073,"low":1.815057,"close":1.848882},{"date":"2003-11-18","open":1.851145,"high":1.892739,"low":1.822029,"close":1.844298},{"date":"2003-11-19","open":1.850549,"high":1.875688,"low":1.815718,"close":1.838043},{"date":"2003-11-20","open":1.826442,"high":1.890284,"low":1.805181,"close":1.859477},{"date":"2003-11-21","open":1.86413,"high":1.889133,"low":1.847909,"close":1.866995},{"date":"2003-11-24","open":1.875952,"high":1.919434,"low":1.830662,"close":1.880685},{"date":"2003-11-25","open":1.880021,"high":1.923077,"low":1.8608,"close":1.895075},{"date":"2003-11-26","open":1.900911,"high":1.940217,"low":1.869728,"close":1.906839},{"date":"2003-11-28","open":1.901241,"high":1.943243,"low":1.880557,"close":1.930997},{"date":"2003-12-01","open":1.938005,"high":2.036707,"low":1.928302,"close":2.014309},{"date":"2003-12-02","open":2.022639,"high":2.074745,"low":1.978548,"close":2.039049},{"date":"2003-12-03","open":2.043356,"high":2.078588,"low":1.978783,"close":2.038724},{"date":"2003-12-04","open":2.043478,"high":2.093211,"low":2.001691,"close":2.046972},{"date":"2003-12-05","open":2.031782,"high":2.064314,"low":1.987136,"close":2.008974},{"date":"2003-12-08","open":2.006169,"high":2.04867,"low":1.98657,"close":2.030337},{"date":"2003-12-09","open":2.021873,"high":2.097603,"low":1.96917,"close":2.052452},{"date":"2003-12-10","open":2.0692,"high":2.086187,"low":2.005634,"close":2.045326},{"date":"2003-12-11","open":2.03386,"high":2.075654,"low":2.018487,"close":2.053409},{"date":"2003-12-12","open":2.061721,"high":2.099769,"low":1.997736,"close":2.052},{"date":"2003-12-15","open":2.046354,"high":2.167558,"low":1.998304,"close":2.09521},{"date":"2003-12-16","open":2.103529,"high":2.131002,"low":2.051282,"close":2.093987},{"date":"2003-12-17","open":2.107602,"high":2.115925,"low":2.042931,"close":2.080347},{"date":"2003-12-18","open":2.04481,"high":2.087379,"low":2.029312,"close":2.083286},{"date":"2003-12-19","open":2.092825,"high":2.111748,"low":2.054329,"close":2.096848},{"date":"2003-12-22","open":2.10996,"high":2.112327,"low":2.018613,"close":2.026003},{"date":"2003-12-23","open":2.040272,"high":2.075957,"low":2.011818,"close":2.06083},{"date":"2003-12-24","open":2.049404,"high":2.079793,"low":2.033428,"close":2.062929},{"date":"2003-12-26","open":2.070528,"high":2.100344,"low":2.035633,"close":2.07767},{"date":"2003-12-29","open":2.06549,"high":2.123421,"low":2.057289,"close":2.097561},{"date":"2003-12-30","open":2.091218,"high":2.135922,"low":2.076228,"close":2.119955},{"date":"2003-12-31","open":2.107649,"high":2.126921,"low":2.079571,"close":2.102941},{"date":"2004-01-02","open":2.091676,"high":2.153049,"low":2.032584,"close":2.083764},{"date":"2004-01-05","open":2.070455,"high":2.129727,"low":2.0375,"close":2.081174},{"date":"2004-01-06","open":2.068768,"high":2.118761,"low":2.025843,"close":2.056243},{"date":"2004-01-07","open":2.057368,"high":2.111932,"low":2.047085,"close":2.079641},{"date":"2004-01-08","open":2.072022,"high":2.128758,"low":2.044174,"close":2.099155},{"date":"2004-01-09","open":2.106095,"high":2.202067,"low":2.086907,"close":2.172868},{"date":"2004-01-12","open":2.150029,"high":2.17962,"low":2.110795,"close":2.154286},{"date":"2004-01-13","open":2.149485,"high":2.186528,"low":2.129619,"close":2.152359},{"date":"2004-01-14","open":2.111995,"high":2.127345,"low":2.082346,"close":2.091474},{"date":"2004-01-15","open":2.087472,"high":2.140331,"low":2.008389,"close":2.07908},{"date":"2004-01-16","open":2.089485,"high":2.110107,"low":2.047433,"close":2.07908},{"date":"2004-01-20","open":2.094032,"high":2.114838,"low":2.040404,"close":2.062323},{"date":"2004-01-21","open":2.060125,"high":2.07941,"low":2.03139,"close":2.051066},{"date":"2004-01-22","open":2.053842,"high":2.08102,"low":2.023477,"close":2.058658},{"date":"2004-01-23","open":2.056646,"high":2.115885,"low":2.011019,"close":2.066962},{"date":"2004-01-26","open":2.068069,"high":2.09375,"low":2.006034,"close":2.03956},{"date":"2004-01-27","open":2.047881,"high":2.06457,"low":1.994541,"close":2.022602},{"date":"2004-01-28","open":2.039118,"high":2.09825,"low":1.978022,"close":2.031532},{"date":"2004-01-29","open":2.043283,"high":2.080045,"low":1.989543,"close":2.031938},{"date":"2004-01-30","open":2.042035,"high":2.088022,"low":2.012068,"close":2.057939},{"date":"2004-02-02","open":2.045932,"high":2.083657,"low":2.009274,"close":2.04169},{"date":"2004-02-03","open":2.035656,"high":2.069345,"low":2.013058,"close":2.024537},{"date":"2004-02-04","open":2.021288,"high":2.065538,"low":1.979625,"close":2.020585},{"date":"2004-02-05","open":2.041913,"high":2.052179,"low":1.982493,"close":2.0224},{"date":"2004-02-06","open":2.007435,"high":2.040555,"low":1.965625,"close":1.987493},{"date":"2004-02-09","open":1.994217,"high":2.029458,"low":1.966111,"close":2.00471},{"date":"2004-02-10","open":2.007874,"high":2.085533,"low":1.989062,"close":2.054745},{"date":"2004-02-11","open":2.033801,"high":2.071692,"low":1.971982,"close":2.05836},{"date":"2004-02-12","open":2.029598,"high":2.045983,"low":1.960836,"close":1.987888},{"date":"2004-02-13","open":1.980115,"high":2.032568,"low":1.952904,"close":2.003729},{"date":"2004-02-17","open":1.974386,"high":2.033457,"low":1.955394,"close":1.969744},{"date":"2004-02-18","open":1.9625,"high":2.010582,"low":1.952133,"close":1.983744},{"date":"2004-02-19","open":1.958763,"high":1.9896,"low":1.90687,"close":1.926002},{"date":"2004-02-20","open":1.929484,"high":1.970317,"low":1.889673,"close":1.927309},{"date":"2004-02-23","open":1.918223,"high":1.95846,"low":1.886783,"close":1.905594},{"date":"2004-02-24","open":1.900901,"high":1.957114,"low":1.8985,"close":1.924424},{"date":"2004-02-25","open":1.922189,"high":1.965169,"low":1.9055,"close":1.938377},{"date":"2004-02-26","open":1.94254,"high":1.978691,"low":1.92667,"close":1.949495},{"date":"2004-02-27","open":1.931818,"high":1.981266,"low":1.902147,"close":1.957683},{"date":"2004-03-01","open":1.969834,"high":2.015113,"low":1.931086,"close":1.982134},{"date":"2004-03-02","open":1.999503,"high":2.038326,"low":1.939424,"close":2.000504},{"date":"2004-03-03","open":1.95063,"high":1.980323,"low":1.871287,"close":1.904076},{"date":"2004-03-04","open":1.874692,"high":1.940619,"low":1.849315,"close":1.898771},{"date":"2004-03-05","open":1.872225,"high":1.911809,"low":1.864332,"close":1.8999},{"date":"2004-03-08","open":1.901598,"high":1.912044,"low":1.854894,"close":1.875434},{"date":"2004-03-09","open":1.885401,"high":1.890609,"low":1.836785,"close":1.869587},{"date":"2004-03-10","open":1.875876,"high":1.952454,"low":1.860129,"close":1.912711},{"date":"2004-03-11","open":1.921296,"high":1.996354,"low":1.899541,"close":1.949741},{"date":"2004-03-12","open":1.949302,"high":1.987047,"low":1.922091,"close":1.96511},{"date":"2004-03-15","open":1.970543,"high":1.985432,"low":1.903061,"close":1.93886},{"date":"2004-03-16","open":1.946907,"high":1.980094,"low":1.889003,"close":1.917184},{"date":"2004-03-17","open":1.934783,"high":1.940994,"low":1.874176,"close":1.918252},{"date":"2004-03-18","open":1.923117,"high":1.943582,"low":1.877851,"close":1.90229},{"date":"2004-03-19","open":1.90367,"high":1.928681,"low":1.880203,"close":1.906298},{"date":"2004-03-22","open":1.906845,"high":1.936392,"low":1.851282,"close":1.895199},{"date":"2004-03-23","open":1.880351,"high":1.918695,"low":1.856122,"close":1.879897},{"date":"2004-03-24","open":1.88317,"high":1.896854,"low":1.823322,"close":1.865847},{"date":"2004-03-25","open":1.84557,"high":1.888945,"low":1.81991,"close":1.853561},{"date":"2004-03-26","open":1.857286,"high":1.878604,"low":1.828914,"close":1.849495},{"date":"2004-03-29","open":1.843058,"high":1.883803,"low":1.81737,"close":1.855289},{"date":"2004-03-30","open":1.857286,"high":1.872618,"low":1.832171,"close":1.864},{"date":"2004-03-31","open":1.878636,"high":1.903177,"low":1.857642,"close":1.88995},{"date":"2004-04-01","open":1.911645,"high":1.942695,"low":1.853769,"close":1.920308},{"date":"2004-04-02","open":1.929842,"high":1.955739,"low":1.860848,"close":1.930364},{"date":"2004-04-05","open":1.927254,"high":1.965944,"low":1.899798,"close":1.947826},{"date":"2004-04-06","open":1.931795,"high":1.955316,"low":1.906552,"close":1.935435},{"date":"2004-04-07","open":1.940726,"high":1.986542,"low":1.913265,"close":1.973616},{"date":"2004-04-08","open":1.990688,"high":2.071047,"low":1.940114,"close":2.005291},{"date":"2004-04-12","open":2.009509,"high":2.012678,"low":1.958203,"close":1.970696},{"date":"2004-04-13","open":1.968113,"high":2.012247,"low":1.928125,"close":1.974495},{"date":"2004-04-14","open":1.967605,"high":2.019149,"low":1.918058,"close":1.969697},{"date":"2004-04-15","open":1.977534,"high":1.995273,"low":1.923077,"close":1.940291},{"date":"2004-04-16","open":1.928351,"high":1.990125,"low":1.904446,"close":1.954825},{"date":"2004-04-19","open":1.966891,"high":1.984982,"low":1.938171,"close":1.954779},{"date":"2004-04-20","open":1.95641,"high":1.994321,"low":1.912779,"close":1.950955},{"date":"2004-04-21","open":1.979549,"high":2.012585,"low":1.925755,"close":1.969666},{"date":"2004-04-22","open":1.96035,"high":2.014033,"low":1.939193,"close":1.960573},{"date":"2004-04-23","open":1.971149,"high":1.991736,"low":1.927448,"close":1.960326},{"date":"2004-04-26","open":1.967841,"high":2.004141,"low":1.927955,"close":1.965428},{"date":"2004-04-27","open":1.968524,"high":1.986584,"low":1.927374,"close":1.947773},{"date":"2004-04-28","open":1.968557,"high":1.987558,"low":1.933061,"close":1.965339},{"date":"2004-04-29","open":1.964876,"high":2.017895,"low":1.917738,"close":1.96248},{"date":"2004-04-30","open":1.971963,"high":2.010549,"low":1.933333,"close":1.973684},{"date":"2004-05-03","open":1.968947,"high":2.037988,"low":1.947314,"close":1.993634},{"date":"2004-05-04","open":1.991521,"high":2.046436,"low":1.973044,"close":2.006963},{"date":"2004-05-05","open":2.003221,"high":2.025793,"low":1.981896,"close":2.00913},{"date":"2004-05-06","open":1.989785,"high":2.045204,"low":1.943548,"close":1.995602},{"date":"2004-05-07","open":2.000551,"high":2.047566,"low":1.933551,"close":1.984418},{"date":"2004-05-10","open":1.993831,"high":2.04599,"low":1.915989,"close":1.978273},{"date":"2004-05-11","open":1.977729,"high":2.02933,"low":1.934267,"close":1.986799},{"date":"2004-05-12","open":1.98558,"high":2.056117,"low":1.931917,"close":1.991826},{"date":"2004-05-13","open":1.986921,"high":2.035694,"low":1.920173,"close":1.958198},{"date":"2004-05-14","open":1.959305,"high":2.000549,"low":1.919763,"close":1.953678},{"date":"2004-05-17","open":1.954446,"high":1.981717,"low":1.902823,"close":1.949534},{"date":"2004-05-18","open":1.953134,"high":2.015267,"low":1.928302,"close":1.977717},{"date":"2004-05-19","open":1.984898,"high":2.030137,"low":1.950241,"close":2},{"date":"2004-05-20","open":1.996714,"high":2.038291,"low":1.978747,"close":2.007112},{"date":"2004-05-21","open":2.001628,"high":2.020241,"low":1.960151,"close":1.990196},{"date":"2004-05-24","open":1.985342,"high":2.055096,"low":1.96875,"close":2.008183},{"date":"2004-05-25","open":2.00547,"high":2.059439,"low":1.973017,"close":2.018378},{"date":"2004-05-26","open":2.017391,"high":2.051913,"low":2.001082,"close":2.03147},{"date":"2004-05-27","open":2.081081,"high":2.125405,"low":2.019149,"close":2.040193},{"date":"2004-05-28","open":2.063237,"high":2.074313,"low":2.021413,"close":2.039828},{"date":"2004-06-01","open":2.041126,"high":2.087978,"low":2.027464,"close":2.063853},{"date":"2004-06-02","open":2.07684,"high":2.119022,"low":2.019048,"close":2.064963},{"date":"2004-06-03","open":2.101178,"high":2.133833,"low":2.025052,"close":2.080021},{"date":"2004-06-04","open":2.080967,"high":2.120277,"low":2.011506,"close":2.07052},{"date":"2004-06-07","open":2.044974,"high":2.09438,"low":1.99635,"close":2.052165},{"date":"2004-06-08","open":2.060273,"high":2.107668,"low":2.031639,"close":2.082683},{"date":"2004-06-09","open":2.073031,"high":2.148947,"low":2.06026,"close":2.139926},{"date":"2004-06-10","open":2.159352,"high":2.212394,"low":2.127083,"close":2.182486},{"date":"2004-06-14","open":2.178836,"high":2.213483,"low":2.134037,"close":2.179883},{"date":"2004-06-15","open":2.184852,"high":2.217507,"low":2.160526,"close":2.19418},{"date":"2004-06-16","open":2.190476,"high":2.230728,"low":2.186772,"close":2.221272},{"date":"2004-06-17","open":2.223353,"high":2.245151,"low":2.186034,"close":2.234157},{"date":"2004-06-18","open":2.235895,"high":2.283009,"low":2.213369,"close":2.266451},{"date":"2004-06-21","open":2.283696,"high":2.301804,"low":2.237916,"close":2.283998},{"date":"2004-06-22","open":2.3134,"high":2.361809,"low":2.269041,"close":2.338513},{"date":"2004-06-23","open":2.325194,"high":2.452938,"low":2.324084,"close":2.402801},{"date":"2004-06-24","open":2.391937,"high":2.430995,"low":2.357103,"close":2.398984},{"date":"2004-06-25","open":2.36648,"high":2.434286,"low":2.250693,"close":2.389714},{"date":"2004-06-28","open":2.386949,"high":2.443869,"low":2.344789,"close":2.39737},{"date":"2004-06-29","open":2.397701,"high":2.419411,"low":2.323429,"close":2.36584},{"date":"2004-06-30","open":2.36327,"high":2.399077,"low":2.29485,"close":2.341103},{"date":"2004-07-01","open":2.333333,"high":2.409779,"low":2.296108,"close":2.369275},{"date":"2004-07-02","open":2.357761,"high":2.399534,"low":2.308924,"close":2.350087},{"date":"2004-07-06","open":2.340475,"high":2.40605,"low":2.310819,"close":2.349654},{"date":"2004-07-07","open":2.342923,"high":2.398734,"low":2.312109,"close":2.372706},{"date":"2004-07-08","open":2.333526,"high":2.35553,"low":2.275271,"close":2.309373},{"date":"2004-07-09","open":2.338506,"high":2.362529,"low":2.275371,"close":2.330435},{"date":"2004-07-12","open":2.326566,"high":2.379732,"low":2.293578,"close":2.345977},{"date":"2004-07-13","open":2.350948,"high":2.375646,"low":2.29774,"close":2.335031},{"date":"2004-07-14","open":2.337514,"high":2.394269,"low":2.290377,"close":2.330291},{"date":"2004-07-15","open":2.321408,"high":2.375862,"low":2.309915,"close":2.349771},{"date":"2004-07-16","open":2.351536,"high":2.381745,"low":2.294051,"close":2.31453},{"date":"2004-07-19","open":2.328205,"high":2.337322,"low":2.270681,"close":2.307605},{"date":"2004-07-20","open":2.327429,"high":2.357714,"low":2.282584,"close":2.310986},{"date":"2004-07-21","open":2.302979,"high":2.361582,"low":2.276016,"close":2.323546},{"date":"2004-07-22","open":2.315131,"high":2.366878,"low":2.264673,"close":2.318027},{"date":"2004-07-23","open":2.322178,"high":2.342225,"low":2.256125,"close":2.295147},{"date":"2004-07-26","open":2.294915,"high":2.347326,"low":2.247883,"close":2.288319},{"date":"2004-07-27","open":2.283126,"high":2.343732,"low":2.224694,"close":2.299388},{"date":"2004-07-28","open":2.294543,"high":2.359295,"low":2.239179,"close":2.293267},{"date":"2004-07-29","open":2.296173,"high":2.370412,"low":2.292359,"close":2.344363},{"date":"2004-07-30","open":2.329584,"high":2.370074,"low":2.278246,"close":2.303905},{"date":"2004-08-02","open":2.298246,"high":2.337117,"low":2.262982,"close":2.318105},{"date":"2004-08-03","open":2.315224,"high":2.352941,"low":2.272316,"close":2.310443},{"date":"2004-08-04","open":2.332,"high":2.36478,"low":2.267787,"close":2.320925},{"date":"2004-08-05","open":2.325976,"high":2.391806,"low":2.286197,"close":2.339481},{"date":"2004-08-06","open":2.336411,"high":2.375953,"low":2.28489,"close":2.322618},{"date":"2004-08-09","open":2.319274,"high":2.381092,"low":2.293333,"close":2.347547},{"date":"2004-08-10","open":2.33372,"high":2.39171,"low":2.313579,"close":2.352907},{"date":"2004-08-11","open":2.352771,"high":2.37915,"low":2.308046,"close":2.352702},{"date":"2004-08-12","open":2.328009,"high":2.347055,"low":2.261798,"close":2.307123},{"date":"2004-08-13","open":2.292752,"high":2.331442,"low":2.270892,"close":2.288202},{"date":"2004-08-16","open":2.29613,"high":2.300786,"low":2.242541,"close":2.255249},{"date":"2004-08-17","open":2.271925,"high":2.328867,"low":2.239629,"close":2.254913},{"date":"2004-08-18","open":2.272628,"high":2.323725,"low":2.240132,"close":2.295317},{"date":"2004-08-19","open":2.30365,"high":2.357024,"low":2.266376,"close":2.315473},{"date":"2004-08-20","open":2.32221,"high":2.360177,"low":2.302516,"close":2.327113},{"date":"2004-08-23","open":2.347826,"high":2.381408,"low":2.309061,"close":2.332404},{"date":"2004-08-24","open":2.333148,"high":2.36689,"low":2.316722,"close":2.344847},{"date":"2004-08-25","open":2.34594,"high":2.371221,"low":2.30442,"close":2.331669},{"date":"2004-08-26","open":2.336111,"high":2.374582,"low":2.312707,"close":2.361915},{"date":"2004-08-27","open":2.363991,"high":2.383969,"low":2.329262,"close":2.355742},{"date":"2004-08-30","open":2.34958,"high":2.386005,"low":2.324972,"close":2.357022},{"date":"2004-08-31","open":2.352875,"high":2.402174,"low":2.296027,"close":2.344533},{"date":"2004-09-01","open":2.350486,"high":2.378021,"low":2.292351,"close":2.327822},{"date":"2004-09-02","open":2.251007,"high":2.346575,"low":2.202482,"close":2.286927},{"date":"2004-09-03","open":2.268169,"high":2.310734,"low":2.23791,"close":2.287324},{"date":"2004-09-07","open":2.29684,"high":2.334664,"low":2.259966,"close":2.286599},{"date":"2004-09-08","open":2.293552,"high":2.313526,"low":2.243697,"close":2.267948},{"date":"2004-09-09","open":2.266817,"high":2.3,"low":2.226659,"close":2.282534},{"date":"2004-09-10","open":2.281143,"high":2.340987,"low":2.227884,"close":2.274972},{"date":"2004-09-13","open":2.285395,"high":2.358352,"low":2.253756,"close":2.314398},{"date":"2004-09-14","open":2.287395,"high":2.349718,"low":2.283716,"close":2.334837},{"date":"2004-09-15","open":2.318873,"high":2.373645,"low":2.313273,"close":2.347506},{"date":"2004-09-16","open":2.357955,"high":2.385143,"low":2.334652,"close":2.363275},{"date":"2004-09-17","open":2.36498,"high":2.41542,"low":2.332956,"close":2.359062},{"date":"2004-09-20","open":2.36939,"high":2.396194,"low":2.331805,"close":2.356897},{"date":"2004-09-21","open":2.346636,"high":2.386782,"low":2.326136,"close":2.377153},{"date":"2004-09-22","open":2.373702,"high":2.408377,"low":2.347326,"close":2.379791},{"date":"2004-09-23","open":2.343858,"high":2.429243,"low":2.311401,"close":2.327242},{"date":"2004-09-24","open":2.315131,"high":2.378995,"low":2.286197,"close":2.349432},{"date":"2004-09-27","open":2.329938,"high":2.380571,"low":2.312148,"close":2.352941},{"date":"2004-09-28","open":2.360273,"high":2.387931,"low":2.333522,"close":2.347925},{"date":"2004-09-29","open":2.347975,"high":2.398738,"low":2.327489,"close":2.365025},{"date":"2004-09-30","open":2.376853,"high":2.388255,"low":2.317059,"close":2.34123},{"date":"2004-10-01","open":2.340998,"high":2.418934,"low":2.314732,"close":2.387916},{"date":"2004-10-04","open":2.369748,"high":2.465954,"low":2.351306,"close":2.436691},{"date":"2004-10-05","open":2.434856,"high":2.475057,"low":2.401231,"close":2.419101},{"date":"2004-10-06","open":2.412921,"high":2.430986,"low":2.346667,"close":2.386326},{"date":"2004-10-07","open":2.478968,"high":2.518789,"low":2.427468,"close":2.501401},{"date":"2004-10-08","open":2.48764,"high":2.589174,"low":2.465546,"close":2.536322},{"date":"2004-10-11","open":2.531939,"high":2.571429,"low":2.493785,"close":2.546795},{"date":"2004-10-12","open":2.564249,"high":2.593946,"low":2.51359,"close":2.569728},{"date":"2004-10-13","open":2.550085,"high":2.623496,"low":2.529544,"close":2.592466},{"date":"2004-10-14","open":2.596351,"high":2.65072,"low":2.569801,"close":2.614277},{"date":"2004-10-15","open":2.597373,"high":2.639495,"low":2.552855,"close":2.604226},{"date":"2004-10-18","open":2.609268,"high":2.643553,"low":2.553047,"close":2.615079},{"date":"2004-10-19","open":2.599321,"high":2.648233,"low":2.575604,"close":2.631549},{"date":"2004-10-20","open":2.615385,"high":2.672414,"low":2.59127,"close":2.656375},{"date":"2004-10-21","open":2.651975,"high":2.685698,"low":2.614595,"close":2.678181},{"date":"2004-10-22","open":2.670298,"high":2.700751,"low":2.612922,"close":2.638777},{"date":"2004-10-25","open":2.621979,"high":2.668208,"low":2.595306,"close":2.638554},{"date":"2004-10-26","open":2.653471,"high":2.75359,"low":2.616431,"close":2.679727},{"date":"2004-10-27","open":2.677143,"high":2.761143,"low":2.595092,"close":2.68565},{"date":"2004-10-28","open":2.669274,"high":2.712291,"low":2.630591,"close":2.678333},{"date":"2004-10-29","open":2.687848,"high":2.70789,"low":2.622652,"close":2.66778},{"date":"2004-11-01","open":2.64719,"high":2.700505,"low":2.6266,"close":2.681894},{"date":"2004-11-02","open":2.727376,"high":2.766403,"low":2.626235,"close":2.688643},{"date":"2004-11-03","open":2.683461,"high":2.754591,"low":2.63532,"close":2.672907},{"date":"2004-11-04","open":2.700552,"high":2.744186,"low":2.550586,"close":2.635733},{"date":"2004-11-05","open":2.638343,"high":2.686901,"low":2.590622,"close":2.632837},{"date":"2004-11-08","open":2.590861,"high":2.639808,"low":2.549236,"close":2.610403},{"date":"2004-11-09","open":2.594709,"high":2.642895,"low":2.58056,"close":2.610549},{"date":"2004-11-10","open":2.608511,"high":2.633298,"low":2.577778,"close":2.617773},{"date":"2004-11-11","open":2.604997,"high":2.621593,"low":2.561774,"close":2.580286},{"date":"2004-11-12","open":2.56741,"high":2.617021,"low":2.544257,"close":2.592084},{"date":"2004-11-15","open":2.586189,"high":2.633386,"low":2.53057,"close":2.586583},{"date":"2004-11-16","open":2.610526,"high":2.633139,"low":2.548031,"close":2.564873},{"date":"2004-11-17","open":2.567992,"high":2.645542,"low":2.523536,"close":2.611733},{"date":"2004-11-18","open":2.597333,"high":2.647727,"low":2.56353,"close":2.599462},{"date":"2004-11-19","open":2.592911,"high":2.635128,"low":2.548335,"close":2.577633},{"date":"2004-11-22","open":2.570038,"high":2.681072,"low":2.544283,"close":2.634698},{"date":"2004-11-23","open":2.631494,"high":2.697561,"low":2.604826,"close":2.678706},{"date":"2004-11-24","open":2.66756,"high":2.705435,"low":2.620912,"close":2.680541},{"date":"2004-11-26","open":2.686381,"high":2.702659,"low":2.638859,"close":2.691974},{"date":"2004-11-29","open":2.753348,"high":2.806215,"low":2.735114,"close":2.789503},{"date":"2004-11-30","open":2.77947,"high":2.844957,"low":2.731116,"close":2.801153},{"date":"2004-12-01","open":2.788571,"high":2.847564,"low":2.762174,"close":2.818285},{"date":"2004-12-02","open":2.786081,"high":2.866513,"low":2.725788,"close":2.783814},{"date":"2004-12-03","open":2.760771,"high":2.799886,"low":2.687044,"close":2.716553},{"date":"2004-12-06","open":2.71542,"high":2.775557,"low":2.69161,"close":2.757282},{"date":"2004-12-07","open":2.757714,"high":2.795298,"low":2.701695,"close":2.746286},{"date":"2004-12-08","open":2.758898,"high":2.81635,"low":2.740868,"close":2.794286},{"date":"2004-12-09","open":2.720207,"high":2.797927,"low":2.668746,"close":2.734508},{"date":"2004-12-10","open":2.726545,"high":2.745995,"low":2.667044,"close":2.70461},{"date":"2004-12-13","open":2.705179,"high":2.734857,"low":2.639594,"close":2.667422},{"date":"2004-12-14","open":2.667423,"high":2.727686,"low":2.628635,"close":2.686659},{"date":"2004-12-15","open":2.687465,"high":2.755682,"low":2.671141,"close":2.735294},{"date":"2004-12-16","open":2.75,"high":2.767561,"low":2.70255,"close":2.727531},{"date":"2004-12-17","open":2.800937,"high":2.82377,"low":2.701306,"close":2.756055},{"date":"2004-12-20","open":2.736661,"high":2.773303,"low":2.700626,"close":2.744253},{"date":"2004-12-21","open":2.745402,"high":2.760207,"low":2.705647,"close":2.736452},{"date":"2004-12-22","open":2.726648,"high":2.769495,"low":2.67662,"close":2.707248},{"date":"2004-12-23","open":2.702948,"high":2.744863,"low":2.680587,"close":2.711187},{"date":"2004-12-27","open":2.702489,"high":2.73322,"low":2.655637,"close":2.696591},{"date":"2004-12-28","open":2.709421,"high":2.732538,"low":2.664607,"close":2.711387},{"date":"2004-12-29","open":2.68602,"high":2.754791,"low":2.669658,"close":2.73498},{"date":"2004-12-30","open":2.727069,"high":2.768534,"low":2.704139,"close":2.738836},{"date":"2004-12-31","open":2.731487,"high":2.775685,"low":2.72194,"close":2.749006},{"date":"2005-01-03","open":2.691964,"high":2.756894,"low":2.638122,"close":2.694038},{"date":"2005-01-04","open":2.689174,"high":2.73571,"low":2.619154,"close":2.651635},{"date":"2005-01-05","open":2.646102,"high":2.703955,"low":2.624161,"close":2.658784},{"date":"2005-01-06","open":2.718976,"high":2.759029,"low":2.644518,"close":2.658158},{"date":"2005-01-07","open":2.642619,"high":2.676339,"low":2.615682,"close":2.638333},{"date":"2005-01-10","open":2.644172,"high":2.684211,"low":2.61016,"close":2.656616},{"date":"2005-01-11","open":2.652296,"high":2.67041,"low":2.628348,"close":2.649496},{"date":"2005-01-12","open":2.646137,"high":2.676404,"low":2.603878,"close":2.636162},{"date":"2005-01-13","open":2.640044,"high":2.713004,"low":2.630327,"close":2.670022},{"date":"2005-01-14","open":2.677852,"high":2.719574,"low":2.652608,"close":2.681667},{"date":"2005-01-18","open":2.69446,"high":2.756726,"low":2.632911,"close":2.705947},{"date":"2005-01-19","open":2.71547,"high":2.743304,"low":2.655495,"close":2.697156},{"date":"2005-01-20","open":2.707426,"high":2.737198,"low":2.641196,"close":2.686341},{"date":"2005-01-21","open":2.683352,"high":2.713073,"low":2.604038,"close":2.632145},{"date":"2005-01-24","open":2.637238,"high":2.6805,"low":2.608671,"close":2.624081},{"date":"2005-01-25","open":2.630006,"high":2.668927,"low":2.61055,"close":2.650901},{"date":"2005-01-26","open":2.663105,"high":2.678129,"low":2.635754,"close":2.666667},{"date":"2005-01-27","open":2.670435,"high":2.712259,"low":2.637999,"close":2.66987},{"date":"2005-01-28","open":2.684061,"high":2.722892,"low":2.641723,"close":2.705378},{"date":"2005-01-31","open":2.722603,"high":2.770821,"low":2.673284,"close":2.705781},{"date":"2005-02-01","open":2.702919,"high":2.71404,"low":2.656657,"close":2.677309},{"date":"2005-02-02","open":2.677879,"high":2.689852,"low":2.617895,"close":2.666478},{"date":"2005-02-03","open":2.63009,"high":2.639502,"low":2.568782,"close":2.603593},{"date":"2005-02-04","open":2.604494,"high":2.643704,"low":2.571109,"close":2.59147},{"date":"2005-02-07","open":2.581006,"high":2.615039,"low":2.568398,"close":2.584081},{"date":"2005-02-08","open":2.608329,"high":2.622673,"low":2.558231,"close":2.587704},{"date":"2005-02-09","open":2.601589,"high":2.641217,"low":2.566102,"close":2.599086},{"date":"2005-02-10","open":2.606061,"high":2.658817,"low":2.58092,"close":2.632606},{"date":"2005-02-11","open":2.647093,"high":2.700633,"low":2.607184,"close":2.673575},{"date":"2005-02-14","open":2.664376,"high":2.691998,"low":2.637143,"close":2.676064},{"date":"2005-02-15","open":2.656357,"high":2.693013,"low":2.623229,"close":2.675014},{"date":"2005-02-16","open":2.665343,"high":2.689891,"low":2.643626,"close":2.677695},{"date":"2005-02-17","open":2.651558,"high":2.699541,"low":2.60181,"close":2.623791},{"date":"2005-02-18","open":2.61753,"high":2.62849,"low":2.588568,"close":2.606716},{"date":"2005-02-22","open":2.596691,"high":2.696882,"low":2.585421,"close":2.619735},{"date":"2005-02-23","open":2.638408,"high":2.700234,"low":2.618883,"close":2.65407},{"date":"2005-02-24","open":2.646957,"high":2.732007,"low":2.640417,"close":2.713703},{"date":"2005-02-25","open":2.709866,"high":2.745743,"low":2.701049,"close":2.713869},{"date":"2005-02-28","open":2.6989,"high":2.732558,"low":2.649455,"close":2.708721},{"date":"2005-03-01","open":2.689158,"high":2.730791,"low":2.672592,"close":2.692219},{"date":"2005-03-02","open":2.622478,"high":2.667632,"low":2.536348,"close":2.599307},{"date":"2005-03-03","open":2.5625,"high":2.576879,"low":2.522843,"close":2.542565},{"date":"2005-03-04","open":2.510376,"high":2.563739,"low":2.495794,"close":2.528814},{"date":"2005-03-07","open":2.537853,"high":2.575585,"low":2.494098,"close":2.532121},{"date":"2005-03-08","open":2.555619,"high":2.676808,"low":2.531286,"close":2.63652},{"date":"2005-03-09","open":2.625644,"high":2.651176,"low":2.585853,"close":2.609268},{"date":"2005-03-10","open":2.617849,"high":2.640553,"low":2.545091,"close":2.574799},{"date":"2005-03-11","open":2.581275,"high":2.642774,"low":2.566341,"close":2.612791},{"date":"2005-03-14","open":2.60139,"high":2.680938,"low":2.59041,"close":2.670175},{"date":"2005-03-15","open":2.661234,"high":2.691765,"low":2.615563,"close":2.664315},{"date":"2005-03-16","open":2.662345,"high":2.665487,"low":2.589057,"close":2.609585},{"date":"2005-03-17","open":2.59173,"high":2.606538,"low":2.520595,"close":2.531537},{"date":"2005-03-18","open":2.540276,"high":2.58309,"low":2.480229,"close":2.548105},{"date":"2005-03-21","open":2.542807,"high":2.564554,"low":2.478261,"close":2.533998},{"date":"2005-03-22","open":2.533998,"high":2.59233,"low":2.521917,"close":2.559222},{"date":"2005-03-23","open":2.54508,"high":2.613879,"low":2.524033,"close":2.590047},{"date":"2005-03-24","open":2.567313,"high":2.606295,"low":2.557319,"close":2.581409},{"date":"2005-03-28","open":2.577265,"high":2.652019,"low":2.551583,"close":2.614706},{"date":"2005-03-29","open":2.611668,"high":2.64518,"low":2.574605,"close":2.626478},{"date":"2005-03-30","open":2.61815,"high":2.686391,"low":2.602579,"close":2.654277},{"date":"2005-03-31","open":2.659574,"high":2.700419,"low":2.59434,"close":2.645509},{"date":"2005-04-01","open":2.635769,"high":2.746444,"low":2.590612,"close":2.681568},{"date":"2005-04-04","open":2.666058,"high":2.784483,"low":2.638452,"close":2.741955},{"date":"2005-04-05","open":2.736077,"high":2.8312,"low":2.719277,"close":2.799517},{"date":"2005-04-06","open":2.79555,"high":2.843769,"low":2.767568,"close":2.804848},{"date":"2005-04-07","open":2.826724,"high":2.924458,"low":2.78454,"close":2.877301},{"date":"2005-04-08","open":2.880368,"high":2.909709,"low":2.813456,"close":2.852378},{"date":"2005-04-11","open":2.83323,"high":2.883085,"low":2.806531,"close":2.863327},{"date":"2005-04-12","open":2.881767,"high":2.921482,"low":2.771499,"close":2.861814},{"date":"2005-04-13","open":2.849231,"high":2.872525,"low":2.788509,"close":2.826436},{"date":"2005-04-14","open":2.812538,"high":2.88541,"low":2.750303,"close":2.840525},{"date":"2005-04-15","open":2.817386,"high":2.869867,"low":2.78607,"close":2.821384},{"date":"2005-04-18","open":2.816531,"high":2.856151,"low":2.760475,"close":2.775689},{"date":"2005-04-19","open":2.784548,"high":2.828353,"low":2.746241,"close":2.765595},{"date":"2005-04-20","open":2.772152,"high":2.789474,"low":2.685232,"close":2.730672},{"date":"2005-04-21","open":2.729323,"high":2.795325,"low":2.701315,"close":2.76334},{"date":"2005-04-22","open":2.524953,"high":2.675241,"low":2.489281,"close":2.575},{"date":"2005-04-25","open":2.577168,"high":2.683941,"low":2.523719,"close":2.644544},{"date":"2005-04-26","open":2.648373,"high":2.680102,"low":2.603306,"close":2.654116},{"date":"2005-04-27","open":2.65639,"high":2.682315,"low":2.602402,"close":2.628807},{"date":"2005-04-28","open":2.627313,"high":2.638747,"low":2.538462,"close":2.570153},{"date":"2005-04-29","open":2.583969,"high":2.652597,"low":2.53934,"close":2.586251},{"date":"2005-05-02","open":2.571699,"high":2.621433,"low":2.547276,"close":2.590709},{"date":"2005-05-03","open":2.600883,"high":2.686435,"low":2.544218,"close":2.606324},{"date":"2005-05-04","open":2.601364,"high":2.674129,"low":2.588272,"close":2.65387},{"date":"2005-05-05","open":2.668114,"high":2.67764,"low":2.579525,"close":2.640519},{"date":"2005-05-06","open":2.64312,"high":2.656597,"low":2.606838,"close":2.627451},{"date":"2005-05-09","open":2.638037,"high":2.668712,"low":2.578532,"close":2.639464},{"date":"2005-05-10","open":2.629516,"high":2.669963,"low":2.618115,"close":2.644704},{"date":"2005-05-11","open":2.657846,"high":2.703242,"low":2.565297,"close":2.653086},{"date":"2005-05-12","open":2.729487,"high":2.759176,"low":2.637845,"close":2.674433},{"date":"2005-05-13","open":2.709494,"high":2.737212,"low":2.623344,"close":2.676003},{"date":"2005-05-16","open":2.709056,"high":2.777778,"low":2.631712,"close":2.747776},{"date":"2005-05-17","open":2.752229,"high":2.805627,"low":2.716909,"close":2.79515},{"date":"2005-05-18","open":2.787302,"high":2.878672,"low":2.75708,"close":2.830391},{"date":"2005-05-19","open":2.824969,"high":2.875713,"low":2.784866,"close":2.837753},{"date":"2005-05-20","open":2.85443,"high":2.890944,"low":2.816572,"close":2.858233},{"date":"2005-05-23","open":2.855513,"high":2.861041,"low":2.769519,"close":2.790596},{"date":"2005-05-24","open":2.803268,"high":2.825237,"low":2.757367,"close":2.804786},{"date":"2005-05-25","open":2.778056,"high":2.897518,"low":2.769906,"close":2.880152},{"date":"2005-05-26","open":2.927939,"high":2.945362,"low":2.825648,"close":2.884591},{"date":"2005-05-27","open":2.888254,"high":2.894402,"low":2.853519,"close":2.874365},{"date":"2005-05-31","open":2.863464,"high":2.908339,"low":2.851454,"close":2.8831},{"date":"2005-06-01","open":2.87873,"high":2.944762,"low":2.823163,"close":2.853475},{"date":"2005-06-02","open":2.862696,"high":2.927227,"low":2.827245,"close":2.901058},{"date":"2005-06-03","open":2.911416,"high":2.965102,"low":2.863551,"close":2.922687},{"date":"2005-06-06","open":2.868188,"high":2.92249,"low":2.81433,"close":2.877436},{"date":"2005-06-07","open":2.874844,"high":2.917033,"low":2.837804,"close":2.878769},{"date":"2005-06-08","open":2.87782,"high":2.91376,"low":2.845865,"close":2.880832},{"date":"2005-06-09","open":2.892744,"high":2.923515,"low":2.822832,"close":2.875784},{"date":"2005-06-10","open":2.87194,"high":2.90869,"low":2.845097,"close":2.864916},{"date":"2005-06-13","open":2.85375,"high":2.90625,"low":2.805419,"close":2.842138},{"date":"2005-06-14","open":2.828607,"high":2.882827,"low":2.754375,"close":2.798309},{"date":"2005-06-15","open":2.797241,"high":2.832928,"low":2.712582,"close":2.779182},{"date":"2005-06-16","open":2.787568,"high":2.829982,"low":2.745946,"close":2.795745},{"date":"2005-06-17","open":2.856878,"high":2.879087,"low":2.759349,"close":2.85653},{"date":"2005-06-20","open":2.854849,"high":2.875155,"low":2.821691,"close":2.845918},{"date":"2005-06-21","open":2.834048,"high":2.864564,"low":2.789731,"close":2.836836},{"date":"2005-06-22","open":2.836722,"high":2.869565,"low":2.786021,"close":2.796433},{"date":"2005-06-23","open":2.787208,"high":2.866918,"low":2.74908,"close":2.807644},{"date":"2005-06-24","open":2.81054,"high":2.858413,"low":2.776803,"close":2.844839},{"date":"2005-06-27","open":2.839772,"high":2.845472,"low":2.802516,"close":2.822601},{"date":"2005-06-28","open":2.828931,"high":2.869729,"low":2.761258,"close":2.812268},{"date":"2005-06-29","open":2.803086,"high":2.824985,"low":2.750459,"close":2.792954},{"date":"2005-06-30","open":2.767912,"high":2.843321,"low":2.737906,"close":2.783447},{"date":"2005-07-01","open":2.804726,"high":2.815576,"low":2.764524,"close":2.792418},{"date":"2005-07-05","open":2.749086,"high":2.780755,"low":2.695129,"close":2.73012},{"date":"2005-07-06","open":2.722356,"high":2.773309,"low":2.699519,"close":2.755772},{"date":"2005-07-07","open":2.746789,"high":2.773423,"low":2.67709,"close":2.732727},{"date":"2005-07-08","open":2.73633,"high":2.786845,"low":2.687463,"close":2.739026},{"date":"2005-07-11","open":2.724428,"high":2.76467,"low":2.708209,"close":2.749398},{"date":"2005-07-12","open":2.761329,"high":2.799274,"low":2.70908,"close":2.765269},{"date":"2005-07-13","open":2.766366,"high":2.784125,"low":2.718806,"close":2.740275},{"date":"2005-07-14","open":2.73703,"high":2.767665,"low":2.699408,"close":2.729216},{"date":"2005-07-15","open":2.751042,"high":2.792793,"low":2.729923,"close":2.773134},{"date":"2005-07-18","open":2.766288,"high":2.810811,"low":2.758045,"close":2.785114},{"date":"2005-07-19","open":2.783313,"high":2.82385,"low":2.755383,"close":2.793852},{"date":"2005-07-20","open":2.788136,"high":2.836884,"low":2.729778,"close":2.764847},{"date":"2005-07-21","open":2.776101,"high":2.819902,"low":2.742305,"close":2.762454},{"date":"2005-07-22","open":2.759394,"high":2.803289,"low":2.739891,"close":2.783162},{"date":"2005-07-25","open":2.771048,"high":2.815085,"low":2.752708,"close":2.786408},{"date":"2005-07-26","open":2.773414,"high":2.798304,"low":2.759326,"close":2.78619},{"date":"2005-07-27","open":2.790303,"high":2.800971,"low":2.737852,"close":2.777108},{"date":"2005-07-28","open":2.766967,"high":2.823245,"low":2.756903,"close":2.801325},{"date":"2005-07-29","open":2.800241,"high":2.828467,"low":2.746699,"close":2.794529},{"date":"2005-08-01","open":2.7763,"high":2.794903,"low":2.739445,"close":2.764991},{"date":"2005-08-02","open":2.772205,"high":2.783981,"low":2.724428,"close":2.733735},{"date":"2005-08-03","open":2.734706,"high":2.751364,"low":2.667069,"close":2.684179},{"date":"2005-08-04","open":2.673309,"high":2.718464,"low":2.639976,"close":2.693244},{"date":"2005-08-05","open":2.681735,"high":2.711138,"low":2.635209,"close":2.656326},{"date":"2005-08-08","open":2.657368,"high":2.689065,"low":2.612962,"close":2.643468},{"date":"2005-08-09","open":2.647131,"high":2.660758,"low":2.598063,"close":2.632541},{"date":"2005-08-10","open":2.625912,"high":2.678154,"low":2.557298,"close":2.608722},{"date":"2005-08-11","open":2.602815,"high":2.654131,"low":2.587949,"close":2.621936},{"date":"2005-08-12","open":2.625077,"high":2.661519,"low":2.593158,"close":2.638324},{"date":"2005-08-15","open":2.630608,"high":2.675325,"low":2.603785,"close":2.626145},{"date":"2005-08-16","open":2.677278,"high":2.728372,"low":2.632856,"close":2.694199},{"date":"2005-08-17","open":2.709575,"high":2.813376,"low":2.6862,"close":2.780892},{"date":"2005-08-18","open":2.762238,"high":2.855484,"low":2.731985,"close":2.792381},{"date":"2005-08-19","open":2.78974,"high":2.875484,"low":2.779607,"close":2.849968},{"date":"2005-08-22","open":2.833547,"high":2.878886,"low":2.783853,"close":2.842545},{"date":"2005-08-23","open":2.863049,"high":2.874919,"low":2.794855,"close":2.825243},{"date":"2005-08-24","open":2.810356,"high":2.906332,"low":2.794706,"close":2.854414},{"date":"2005-08-25","open":2.855366,"high":2.908306,"low":2.826371,"close":2.874834},{"date":"2005-08-26","open":2.876241,"high":2.889847,"low":2.801954,"close":2.831254},{"date":"2005-08-29","open":2.805281,"high":2.897351,"low":2.766971,"close":2.852168},{"date":"2005-08-30","open":2.850529,"high":2.900134,"low":2.802241,"close":2.857902},{"date":"2005-08-31","open":2.851656,"high":2.918121,"low":2.821854,"close":2.895264},{"date":"2005-09-01","open":2.921228,"high":2.963112,"low":2.852492,"close":2.878667},{"date":"2005-09-02","open":2.873754,"high":2.931267,"low":2.84927,"close":2.906397},{"date":"2005-09-06","open":2.887625,"high":2.916276,"low":2.81168,"close":2.836507},{"date":"2005-09-07","open":2.825262,"high":2.876984,"low":2.808219,"close":2.83257},{"date":"2005-09-08","open":2.836184,"high":2.864328,"low":2.801831,"close":2.814912},{"date":"2005-09-09","open":2.832457,"high":2.895792,"low":2.791152,"close":2.813072},{"date":"2005-09-12","open":2.827428,"high":2.898551,"low":2.793238,"close":2.870588},{"date":"2005-09-13","open":2.825048,"high":2.931379,"low":2.796643,"close":2.898136},{"date":"2005-09-14","open":2.904382,"high":2.955585,"low":2.85298,"close":2.896644},{"date":"2005-09-15","open":2.912081,"high":2.949118,"low":2.874079,"close":2.907244},{"date":"2005-09-16","open":2.910448,"high":2.962355,"low":2.88664,"close":2.954172},{"date":"2005-09-19","open":2.928425,"high":2.960301,"low":2.850847,"close":2.880027},{"date":"2005-09-20","open":2.88904,"high":2.957521,"low":2.798913,"close":2.872222},{"date":"2005-09-21","open":2.882845,"high":2.972419,"low":2.817107,"close":2.929379},{"date":"2005-09-22","open":2.925088,"high":3.061702,"low":2.836664,"close":2.989583},{"date":"2005-09-23","open":2.981289,"high":3.039888,"low":2.927835,"close":2.973611},{"date":"2005-09-26","open":2.957505,"high":3.032775,"low":2.8987,"close":2.97634},{"date":"2005-09-27","open":2.939917,"high":3.03007,"low":2.937155,"close":3.002088},{"date":"2005-09-28","open":3.018815,"high":3.042807,"low":2.928127,"close":2.94993},{"date":"2005-09-29","open":2.935551,"high":2.986053,"low":2.891259,"close":2.936595},{"date":"2005-09-30","open":2.953071,"high":2.986851,"low":2.906977,"close":2.94935},{"date":"2005-10-03","open":2.923913,"high":2.984203,"low":2.890614,"close":2.936258},{"date":"2005-10-04","open":2.934202,"high":2.998629,"low":2.896341,"close":2.939124},{"date":"2005-10-05","open":2.920873,"high":2.981379,"low":2.888813,"close":2.95931},{"date":"2005-10-06","open":2.994539,"high":3.146223,"low":2.952767,"close":3.068306},{"date":"2005-10-07","open":3.074301,"high":3.131001,"low":3.04749,"close":3.108992},{"date":"2005-10-10","open":3.055742,"high":3.111336,"low":3.016,"close":3.073401},{"date":"2005-10-11","open":3.029333,"high":3.092929,"low":3.006636,"close":3.032645},{"date":"2005-10-12","open":3.053928,"high":3.089442,"low":2.997342,"close":3.020694},{"date":"2005-10-13","open":3.009352,"high":3.06187,"low":2.997339,"close":3.040885},{"date":"2005-10-14","open":3.022576,"high":3.147973,"low":3.004639,"close":3.09527},{"date":"2005-10-17","open":3.064944,"high":3.118395,"low":3.048344,"close":3.090849},{"date":"2005-10-18","open":3.082283,"high":3.11459,"low":3.04087,"close":3.079122},{"date":"2005-10-19","open":3.09508,"high":3.199598,"low":3.001302,"close":3.116112},{"date":"2005-10-20","open":3.108583,"high":3.187707,"low":3.054124,"close":3.134211},{"date":"2005-10-21","open":3.140236,"high":3.170395,"low":3.085882,"close":3.133858},{"date":"2005-10-24","open":3.103516,"high":3.165354,"low":3.072492,"close":3.12987},{"date":"2005-10-25","open":3.133159,"high":3.19695,"low":3.095052,"close":3.167217},{"date":"2005-10-26","open":3.159363,"high":3.211718,"low":3.072407,"close":3.100724},{"date":"2005-10-27","open":3.115512,"high":3.192488,"low":3.038739,"close":3.108652},{"date":"2005-10-28","open":3.124,"high":3.173592,"low":3.065217,"close":3.120633},{"date":"2005-10-31","open":3.087183,"high":3.170254,"low":2.993691,"close":3.067216},{"date":"2005-11-01","open":3.074475,"high":3.113389,"low":3.040025,"close":3.073436},{"date":"2005-11-02","open":3.091784,"high":3.146075,"low":3.021985,"close":3.060568},{"date":"2005-11-03","open":3.0625,"high":3.182686,"low":3.022444,"close":3.076485},{"date":"2005-11-04","open":3.083544,"high":3.133206,"low":3.046482,"close":3.089308},{"date":"2005-11-07","open":3.071384,"high":3.136935,"low":3.036737,"close":3.096754},{"date":"2005-11-08","open":3.113622,"high":3.141229,"low":3.059561,"close":3.083806},{"date":"2005-11-09","open":3.083965,"high":3.119848,"low":3.014888,"close":3.02738},{"date":"2005-11-10","open":3.022388,"high":3.124611,"low":2.95496,"close":3.061774},{"date":"2005-11-11","open":3.027456,"high":3.093481,"low":3.009096,"close":3.070423},{"date":"2005-11-14","open":3.039466,"high":3.075275,"low":2.990942,"close":3.031041},{"date":"2005-11-15","open":3.038107,"high":3.075776,"low":2.966402,"close":3.028905},{"date":"2005-11-16","open":3.02952,"high":3.069522,"low":2.980488,"close":3.020258},{"date":"2005-11-17","open":3.007951,"high":3.059546,"low":2.989044,"close":3.035954},{"date":"2005-11-18","open":3.017523,"high":3.078947,"low":2.981325,"close":3.018788},{"date":"2005-11-21","open":3.010902,"high":3.033394,"low":2.96988,"close":2.986699},{"date":"2005-11-22","open":3.006079,"high":3.046182,"low":2.922939,"close":2.943814},{"date":"2005-11-23","open":2.945736,"high":3.041941,"low":2.901833,"close":2.998814},{"date":"2005-11-25","open":3.00355,"high":3.038163,"low":2.959316,"close":3.005348},{"date":"2005-11-28","open":2.992887,"high":3.053582,"low":2.960332,"close":3.014397},{"date":"2005-11-29","open":3.025795,"high":3.141979,"low":3.005988,"close":3.105875},{"date":"2005-11-30","open":3.091631,"high":3.165019,"low":3.040268,"close":3.085238},{"date":"2005-12-01","open":2.998148,"high":3.106061,"low":2.955077,"close":3.04747},{"date":"2005-12-02","open":3.062108,"high":3.120581,"low":3.011765,"close":3.085679},{"date":"2005-12-05","open":3.085213,"high":3.16242,"low":3.071429,"close":3.156588},{"date":"2005-12-06","open":3.127848,"high":3.164236,"low":3.068253,"close":3.092628},{"date":"2005-12-07","open":3.097928,"high":3.13346,"low":3.054931,"close":3.099874},{"date":"2005-12-08","open":3.027638,"high":3.084018,"low":3.014411,"close":3.037107},{"date":"2005-12-09","open":3.049779,"high":3.091425,"low":2.986997,"close":3.028696},{"date":"2005-12-12","open":3.010546,"high":3.03913,"low":2.977287,"close":2.999384},{"date":"2005-12-13","open":3.017359,"high":3.027295,"low":2.907664,"close":2.948454},{"date":"2005-12-14","open":2.942389,"high":3.018926,"low":2.929952,"close":2.98303},{"date":"2005-12-15","open":3.001823,"high":3.05839,"low":2.966707,"close":3.015225},{"date":"2005-12-16","open":3.004235,"high":3.046483,"low":2.941354,"close":2.96894},{"date":"2005-12-19","open":2.992059,"high":3.007362,"low":2.922195,"close":2.981618},{"date":"2005-12-20","open":2.983415,"high":3.065015,"low":2.965686,"close":3.038272},{"date":"2005-12-21","open":3.039926,"high":3.092203,"low":3.014102,"close":3.0709},{"date":"2005-12-22","open":3.064735,"high":3.095533,"low":3.037492,"close":3.076543},{"date":"2005-12-23","open":3.090909,"high":3.139477,"low":3.080914,"close":3.102421},{"date":"2005-12-27","open":3.106568,"high":3.19126,"low":3.078019,"close":3.128221},{"date":"2005-12-28","open":3.128527,"high":3.165201,"low":3.088199,"close":3.141693},{"date":"2005-12-29","open":3.130326,"high":3.178368,"low":3.115553,"close":3.156665},{"date":"2005-12-30","open":3.147914,"high":3.234917,"low":3.121997,"close":3.171154},{"date":"2006-01-03","open":3.220065,"high":3.294931,"low":3.134405,"close":3.239455},{"date":"2006-01-04","open":3.232317,"high":3.268055,"low":3.198065,"close":3.243523},{"date":"2006-01-05","open":3.29289,"high":3.343046,"low":3.193924,"close":3.268549},{"date":"2006-01-06","open":3.286277,"high":3.330672,"low":3.241334,"close":3.260301},{"date":"2006-01-09","open":3.263399,"high":3.311389,"low":3.225618,"close":3.284121},{"date":"2006-01-10","open":3.276203,"high":3.308911,"low":3.239896,"close":3.270111},{"date":"2006-01-11","open":3.257329,"high":3.330492,"low":3.214424,"close":3.266108},{"date":"2006-01-12","open":3.263294,"high":3.348226,"low":3.254851,"close":3.326557},{"date":"2006-01-13","open":3.345371,"high":3.382781,"low":3.317647,"close":3.370787},{"date":"2006-01-17","open":3.348315,"high":3.418121,"low":3.331572,"close":3.377837},{"date":"2006-01-18","open":3.373656,"high":3.422999,"low":3.312624,"close":3.36919},{"date":"2006-01-19","open":3.365206,"high":3.384154,"low":3.275817,"close":3.313032},{"date":"2006-01-20","open":3.324129,"high":3.402276,"low":3.261326,"close":3.312667},{"date":"2006-01-23","open":3.306,"high":3.360269,"low":3.228892,"close":3.257958},{"date":"2006-01-24","open":3.240448,"high":3.289387,"low":3.208497,"close":3.251312},{"date":"2006-01-25","open":3.248851,"high":3.300263,"low":3.202079,"close":3.259791},{"date":"2006-01-26","open":3.272727,"high":3.298429,"low":3.215484,"close":3.244171},{"date":"2006-01-27","open":3.263536,"high":3.393596,"low":3.219213,"close":3.275524},{"date":"2006-01-30","open":3.226891,"high":3.261688,"low":3.157827,"close":3.211377},{"date":"2006-01-31","open":3.200258,"high":3.264668,"low":3.17795,"close":3.245934},{"date":"2006-02-01","open":3.252117,"high":3.293614,"low":3.172057,"close":3.218466},{"date":"2006-02-02","open":3.225535,"high":3.325858,"low":3.178825,"close":3.254051},{"date":"2006-02-03","open":3.242661,"high":3.322772,"low":3.198701,"close":3.261873},{"date":"2006-02-06","open":3.244884,"high":3.292277,"low":3.227423,"close":3.27811},{"date":"2006-02-07","open":3.29,"high":3.333781,"low":3.201187,"close":3.267606},{"date":"2006-02-08","open":3.260549,"high":3.313342,"low":3.195781,"close":3.243225},{"date":"2006-02-09","open":3.216359,"high":3.275976,"low":3.180157,"close":3.215364},{"date":"2006-02-10","open":3.230921,"high":3.307285,"low":3.190601,"close":3.261639},{"date":"2006-02-13","open":3.277045,"high":3.305409,"low":3.250819,"close":3.30323},{"date":"2006-02-14","open":3.313078,"high":3.40159,"low":3.215434,"close":3.306202},{"date":"2006-02-15","open":3.31173,"high":3.371242,"low":3.250639,"close":3.299424},{"date":"2006-02-16","open":3.305378,"high":3.375405,"low":3.280153,"close":3.329472},{"date":"2006-02-17","open":3.326255,"high":3.398166,"low":3.272844,"close":3.316851},{"date":"2006-02-21","open":3.347113,"high":3.386544,"low":3.260168,"close":3.32459},{"date":"2006-02-22","open":3.325931,"high":3.426403,"low":3.315721,"close":3.397757},{"date":"2006-02-23","open":3.397495,"high":3.420251,"low":3.327023,"close":3.355877},{"date":"2006-02-24","open":3.363756,"high":3.394964,"low":3.304918,"close":3.345875},{"date":"2006-02-27","open":3.358366,"high":3.422925,"low":3.303466,"close":3.384262},{"date":"2006-02-28","open":3.383805,"high":3.443928,"low":3.333988,"close":3.385582},{"date":"2006-03-01","open":3.419312,"high":3.49034,"low":3.381015,"close":3.467774},{"date":"2006-03-02","open":3.416667,"high":3.558077,"low":3.349604,"close":3.515313},{"date":"2006-03-03","open":3.493316,"high":3.616722,"low":3.444957,"close":3.542025},{"date":"2006-03-06","open":3.511214,"high":3.589726,"low":3.47892,"close":3.574468},{"date":"2006-03-07","open":3.548473,"high":3.590546,"low":3.525794,"close":3.553347},{"date":"2006-03-08","open":3.556735,"high":3.580731,"low":3.516108,"close":3.563287},{"date":"2006-03-09","open":3.571997,"high":3.583777,"low":3.502974,"close":3.519231},{"date":"2006-03-10","open":3.50495,"high":3.583942,"low":3.498681,"close":3.571807},{"date":"2006-03-13","open":3.574074,"high":3.609821,"low":3.561056,"close":3.593771},{"date":"2006-03-14","open":3.587649,"high":3.675083,"low":3.55497,"close":3.640975},{"date":"2006-03-15","open":3.625577,"high":3.67286,"low":3.591837,"close":3.639974},{"date":"2006-03-16","open":3.625411,"high":3.64531,"low":3.538114,"close":3.559871},{"date":"2006-03-17","open":3.540889,"high":3.634478,"low":3.515385,"close":3.59126},{"date":"2006-03-20","open":3.565689,"high":3.595785,"low":3.47191,"close":3.517588},{"date":"2006-03-21","open":3.482887,"high":3.526713,"low":3.411765,"close":3.453865},{"date":"2006-03-22","open":3.455855,"high":3.477687,"low":3.398258,"close":3.441048},{"date":"2006-03-23","open":3.435866,"high":3.446317,"low":3.35175,"close":3.39864},{"date":"2006-03-24","open":3.393715,"high":3.459088,"low":3.344212,"close":3.402242},{"date":"2006-03-27","open":3.39477,"high":3.440827,"low":3.375155,"close":3.427409},{"date":"2006-03-28","open":3.438673,"high":3.479547,"low":3.358163,"close":3.40892},{"date":"2006-03-29","open":3.411174,"high":3.475679,"low":3.377958,"close":3.413233},{"date":"2006-03-30","open":3.40824,"high":3.492708,"low":3.359278,"close":3.412209},{"date":"2006-03-31","open":3.396746,"high":3.466624,"low":3.387985,"close":3.43873},{"date":"2006-04-03","open":3.456853,"high":3.531915,"low":3.431198,"close":3.484285},{"date":"2006-04-04","open":3.505141,"high":3.553398,"low":3.47338,"close":3.529032},{"date":"2006-04-05","open":3.513844,"high":3.572258,"low":3.47765,"close":3.53009},{"date":"2006-04-06","open":3.56302,"high":3.66343,"low":3.534395,"close":3.646263},{"date":"2006-04-07","open":3.641935,"high":3.757695,"low":3.567672,"close":3.63103},{"date":"2006-04-10","open":3.588389,"high":3.638102,"low":3.521853,"close":3.573867},{"date":"2006-04-11","open":3.590789,"high":3.638171,"low":3.529836,"close":3.575478},{"date":"2006-04-12","open":3.554391,"high":3.593955,"low":3.524151,"close":3.560131},{"date":"2006-04-13","open":3.546345,"high":3.595661,"low":3.520209,"close":3.544561},{"date":"2006-04-17","open":3.53831,"high":3.57265,"low":3.451717,"close":3.529142},{"date":"2006-04-18","open":3.4987,"high":3.611328,"low":3.469375,"close":3.574661},{"date":"2006-04-19","open":3.599741,"high":3.605058,"low":3.489403,"close":3.537121},{"date":"2006-04-20","open":3.542044,"high":3.572633,"low":3.500321,"close":3.545572},{"date":"2006-04-21","open":3.537669,"high":3.621142,"low":3.455892,"close":3.534381},{"date":"2006-04-24","open":3.529915,"high":3.617317,"low":3.516721,"close":3.588933},{"date":"2006-04-25","open":3.562418,"high":3.617666,"low":3.541476,"close":3.585799},{"date":"2006-04-26","open":3.583607,"high":3.59724,"low":3.531291,"close":3.556425},{"date":"2006-04-27","open":3.555046,"high":3.610125,"low":3.516276,"close":3.573964},{"date":"2006-04-28","open":3.59052,"high":3.636,"low":3.534823,"close":3.626249},{"date":"2006-05-01","open":3.576094,"high":3.619236,"low":3.478429,"close":3.534944},{"date":"2006-05-02","open":3.521145,"high":3.555556,"low":3.490272,"close":3.507472},{"date":"2006-05-03","open":3.487047,"high":3.529488,"low":3.41704,"close":3.467866},{"date":"2006-05-04","open":3.507033,"high":3.641509,"low":3.480843,"close":3.589528},{"date":"2006-05-05","open":3.599485,"high":3.664088,"low":3.525349,"close":3.6},{"date":"2006-05-08","open":3.6,"high":3.64586,"low":3.520977,"close":3.584489},{"date":"2006-05-09","open":3.581132,"high":3.590794,"low":3.500623,"close":3.546992},{"date":"2006-05-10","open":3.562264,"high":3.609079,"low":3.514036,"close":3.565599},{"date":"2006-05-11","open":3.539136,"high":3.625,"low":3.486537,"close":3.559365},{"date":"2006-05-12","open":3.563175,"high":3.618956,"low":3.470291,"close":3.560928},{"date":"2006-05-15","open":3.546044,"high":3.621094,"low":3.435962,"close":3.513599},{"date":"2006-05-16","open":3.471178,"high":3.499371,"low":3.42236,"close":3.44819},{"date":"2006-05-17","open":3.450882,"high":3.529789,"low":3.391441,"close":3.459962},{"date":"2006-05-18","open":3.464582,"high":3.491318,"low":3.35,"close":3.397078},{"date":"2006-05-19","open":3.383059,"high":3.486884,"low":3.349968,"close":3.436906},{"date":"2006-05-22","open":3.416244,"high":3.46879,"low":3.374372,"close":3.429024},{"date":"2006-05-23","open":3.403907,"high":3.455464,"low":3.35,"close":3.386364},{"date":"2006-05-24","open":3.383207,"high":3.452818,"low":3.333333,"close":3.361024},{"date":"2006-05-25","open":3.309773,"high":3.359433,"low":3.227574,"close":3.300971},{"date":"2006-05-26","open":3.298246,"high":3.316748,"low":3.24895,"close":3.288822},{"date":"2006-05-30","open":3.347933,"high":3.378109,"low":3.285099,"close":3.326708},{"date":"2006-05-31","open":3.279084,"high":3.342483,"low":3.221675,"close":3.277399},{"date":"2006-06-01","open":3.302239,"high":3.396994,"low":3.267449,"close":3.362058},{"date":"2006-06-02","open":3.358032,"high":3.42676,"low":3.272333,"close":3.353199},{"date":"2006-06-05","open":3.343593,"high":3.401911,"low":3.28045,"close":3.342022},{"date":"2006-06-06","open":3.332066,"high":3.400129,"low":3.286797,"close":3.348852},{"date":"2006-06-07","open":3.345443,"high":3.397698,"low":3.280327,"close":3.334821},{"date":"2006-06-08","open":3.333758,"high":3.441384,"low":3.299054,"close":3.389347},{"date":"2006-06-09","open":3.406489,"high":3.428207,"low":3.348705,"close":3.376194},{"date":"2006-06-12","open":3.373248,"high":3.397059,"low":3.304238,"close":3.340358},{"date":"2006-06-13","open":3.327389,"high":3.383291,"low":3.266583,"close":3.322601},{"date":"2006-06-14","open":3.316719,"high":3.379987,"low":3.283657,"close":3.332075},{"date":"2006-06-15","open":3.331238,"high":3.422955,"low":3.250462,"close":3.321208},{"date":"2006-06-16","open":3.311303,"high":3.360299,"low":3.255034,"close":3.338509},{"date":"2006-06-19","open":3.328173,"high":3.37375,"low":3.257669,"close":3.328154},{"date":"2006-06-20","open":3.379975,"high":3.443684,"low":3.350617,"close":3.400248},{"date":"2006-06-21","open":3.398758,"high":3.48882,"low":3.350888,"close":3.420859},{"date":"2006-06-22","open":3.418103,"high":3.460534,"low":3.352439,"close":3.420173},{"date":"2006-06-23","open":3.418114,"high":3.526382,"low":3.399136,"close":3.473091},{"date":"2006-06-26","open":3.458515,"high":3.539234,"low":3.446795,"close":3.514357},{"date":"2006-06-27","open":3.51189,"high":3.578815,"low":3.444997,"close":3.504408},{"date":"2006-06-28","open":3.510076,"high":3.562381,"low":3.473091,"close":3.510332},{"date":"2006-06-29","open":3.493766,"high":3.583594,"low":3.429187,"close":3.519704},{"date":"2006-06-30","open":3.51756,"high":3.575078,"low":3.482801,"close":3.557285},{"date":"2006-07-03","open":3.591709,"high":3.670064,"low":3.554931,"close":3.630517},{"date":"2006-07-05","open":3.653113,"high":3.716485,"low":3.592522,"close":3.627951},{"date":"2006-07-06","open":3.549007,"high":3.609677,"low":3.50923,"close":3.587026},{"date":"2006-07-07","open":3.591349,"high":3.708306,"low":3.570785,"close":3.663405},{"date":"2006-07-10","open":3.633593,"high":3.697068,"low":3.59371,"close":3.658869},{"date":"2006-07-11","open":3.669928,"high":3.756275,"low":3.635065,"close":3.688557},{"date":"2006-07-12","open":3.668831,"high":3.783245,"low":3.621271,"close":3.712957},{"date":"2006-07-13","open":3.741414,"high":3.835278,"low":3.67653,"close":3.73981},{"date":"2006-07-14","open":3.749317,"high":3.864751,"low":3.617166,"close":3.729617},{"date":"2006-07-17","open":3.713393,"high":3.810393,"low":3.650273,"close":3.762901},{"date":"2006-07-18","open":3.758596,"high":3.806383,"low":3.633588,"close":3.674774},{"date":"2006-07-19","open":3.672904,"high":3.758501,"low":3.585927,"close":3.651731},{"date":"2006-07-20","open":3.627199,"high":3.671875,"low":3.585743,"close":3.614499},{"date":"2006-07-21","open":3.579515,"high":3.674242,"low":3.534367,"close":3.607412},{"date":"2006-07-24","open":3.604223,"high":3.64782,"low":3.51738,"close":3.602971},{"date":"2006-07-25","open":3.623474,"high":3.692833,"low":3.533825,"close":3.626595},{"date":"2006-07-26","open":3.636977,"high":3.710454,"low":3.576923,"close":3.662775},{"date":"2006-07-27","open":3.642565,"high":3.690821,"low":3.492161,"close":3.54583},{"date":"2006-07-28","open":3.550377,"high":3.573681,"low":3.414141,"close":3.5},{"date":"2006-07-31","open":3.464357,"high":3.579161,"low":3.444814,"close":3.557653},{"date":"2006-08-01","open":3.545332,"high":3.599315,"low":3.488168,"close":3.554422},{"date":"2006-08-02","open":3.538253,"high":3.588957,"low":3.486833,"close":3.545639},{"date":"2006-08-03","open":3.499322,"high":3.571332,"low":3.323803,"close":3.420523},{"date":"2006-08-04","open":3.420598,"high":3.524866,"low":3.390099,"close":3.46123},{"date":"2006-08-07","open":3.486886,"high":3.505732,"low":3.388149,"close":3.445114},{"date":"2006-08-08","open":3.470549,"high":3.526707,"low":3.424667,"close":3.48583},{"date":"2006-08-09","open":3.493637,"high":3.590971,"low":3.341578,"close":3.431306},{"date":"2006-08-10","open":3.418319,"high":3.537723,"low":3.299065,"close":3.426471},{"date":"2006-08-11","open":3.410822,"high":3.471225,"low":3.35514,"close":3.40604},{"date":"2006-08-14","open":3.427425,"high":3.520456,"low":3.366579,"close":3.43646},{"date":"2006-08-15","open":3.509712,"high":3.569482,"low":3.425802,"close":3.489562},{"date":"2006-08-16","open":3.495623,"high":3.547684,"low":3.438549,"close":3.507765},{"date":"2006-08-17","open":3.503034,"high":3.558187,"low":3.430667,"close":3.484543},{"date":"2006-08-18","open":3.495641,"high":3.559242,"low":3.450704,"close":3.543493},{"date":"2006-08-21","open":3.54367,"high":3.577369,"low":3.472617,"close":3.498639},{"date":"2006-08-22","open":3.474542,"high":3.556617,"low":3.460446,"close":3.511913},{"date":"2006-08-23","open":3.531973,"high":3.583161,"low":3.421196,"close":3.461275},{"date":"2006-08-24","open":3.473038,"high":3.496907,"low":3.329693,"close":3.404942},{"date":"2006-08-25","open":3.358568,"high":3.376292,"low":3.292035,"close":3.321258},{"date":"2006-08-28","open":3.306857,"high":3.361413,"low":3.255376,"close":3.319379},{"date":"2006-08-29","open":3.317876,"high":3.37032,"low":3.245968,"close":3.320971},{"date":"2006-08-30","open":3.142473,"high":3.257977,"low":3.070761,"close":3.172831},{"date":"2006-08-31","open":3.158211,"high":3.206873,"low":3.105404,"close":3.138162},{"date":"2006-09-01","open":3.140667,"high":3.248125,"low":3.073346,"close":3.125413},{"date":"2006-09-05","open":3.116798,"high":3.201058,"low":3.096078,"close":3.173799},{"date":"2006-09-06","open":3.166337,"high":3.208638,"low":3.127464,"close":3.152677},{"date":"2006-09-07","open":3.157303,"high":3.180795,"low":3.05798,"close":3.108696},{"date":"2006-09-08","open":3.117531,"high":3.172596,"low":3.021795,"close":3.087347},{"date":"2006-09-11","open":3.082852,"high":3.185353,"low":3.012003,"close":3.072015},{"date":"2006-09-12","open":3.062343,"high":3.183312,"low":2.982727,"close":3.094881},{"date":"2006-09-13","open":3.097622,"high":3.157729,"low":3.039702,"close":3.090455},{"date":"2006-09-14","open":3.091536,"high":3.165195,"low":3.024164,"close":3.096154},{"date":"2006-09-15","open":3.111659,"high":3.18567,"low":3.041769,"close":3.100187},{"date":"2006-09-18","open":3.116802,"high":3.14034,"low":3.035847,"close":3.090455},{"date":"2006-09-19","open":3.105721,"high":3.18375,"low":3.071738,"close":3.145331},{"date":"2006-09-20","open":3.142681,"high":3.232962,"low":3.123011,"close":3.184162},{"date":"2006-09-21","open":3.188459,"high":3.257623,"low":3.030581,"close":3.112074},{"date":"2006-09-22","open":3.142409,"high":3.177694,"low":3.072795,"close":3.098758},{"date":"2006-09-25","open":3.158582,"high":3.231106,"low":3.04654,"close":3.149969},{"date":"2006-09-26","open":3.152667,"high":3.193608,"low":3.023466,"close":3.143727},{"date":"2006-09-27","open":3.134557,"high":3.15107,"low":3.022905,"close":3.067879},{"date":"2006-09-28","open":3.072121,"high":3.115667,"low":2.984347,"close":3.016265},{"date":"2006-09-29","open":3.036276,"high":3.069343,"low":2.978979,"close":3.021898},{"date":"2006-10-02","open":3.057989,"high":3.09619,"low":2.977287,"close":3.018576},{"date":"2006-10-03","open":2.987616,"high":3.102996,"low":2.902424,"close":2.987265},{"date":"2006-10-04","open":3.042857,"high":3.144015,"low":2.93289,"close":3.046005},{"date":"2006-10-05","open":3.007884,"high":3.166563,"low":2.972711,"close":3.120198},{"date":"2006-10-06","open":3.119579,"high":3.131219,"low":3.014085,"close":3.071384},{"date":"2006-10-09","open":3.090909,"high":3.128205,"low":3.037701,"close":3.099564},{"date":"2006-10-10","open":3.093441,"high":3.156015,"low":3.063119,"close":3.102244},{"date":"2006-10-11","open":3.108682,"high":3.142857,"low":3.052012,"close":3.109938},{"date":"2006-10-12","open":3.204827,"high":3.390518,"low":3.168311,"close":3.345748},{"date":"2006-10-13","open":3.331262,"high":3.349127,"low":3.275201,"close":3.294118},{"date":"2006-10-16","open":3.292547,"high":3.344763,"low":3.26935,"close":3.288641},{"date":"2006-10-17","open":3.269446,"high":3.339421,"low":3.247052,"close":3.261032},{"date":"2006-10-18","open":3.267658,"high":3.308411,"low":3.211859,"close":3.234491},{"date":"2006-10-19","open":3.221809,"high":3.248605,"low":3.149418,"close":3.196782},{"date":"2006-10-20","open":3.192118,"high":3.196671,"low":3.080217,"close":3.14034},{"date":"2006-10-23","open":3.124544,"high":3.233782,"low":2.959148,"close":3.08309},{"date":"2006-10-24","open":3.077193,"high":3.103995,"low":3.017341,"close":3.069591},{"date":"2006-10-25","open":3.085781,"high":3.15549,"low":3.013905,"close":3.101475},{"date":"2006-10-26","open":3.117612,"high":3.190166,"low":3.043478,"close":3.10087},{"date":"2006-10-27","open":3.113438,"high":3.171209,"low":3.074419,"close":3.134831},{"date":"2006-10-30","open":3.212066,"high":3.262065,"low":3.175619,"close":3.216233},{"date":"2006-10-31","open":3.209921,"high":3.2865,"low":3.189873,"close":3.248935},{"date":"2006-11-01","open":3.253341,"high":3.324908,"low":3.168377,"close":3.25},{"date":"2006-11-02","open":3.272498,"high":3.361863,"low":3.194789,"close":3.291925},{"date":"2006-11-03","open":3.307453,"high":3.385251,"low":3.180693,"close":3.271465},{"date":"2006-11-06","open":3.267128,"high":3.360458,"low":3.22962,"close":3.310802},{"date":"2006-11-07","open":3.302516,"high":3.370253,"low":3.265625,"close":3.311083},{"date":"2006-11-08","open":3.325935,"high":3.364796,"low":3.279672,"close":3.346301},{"date":"2006-11-09","open":3.336306,"high":3.404793,"low":3.282084,"close":3.346701},{"date":"2006-11-10","open":3.365933,"high":3.432642,"low":3.323907,"close":3.415107},{"date":"2006-11-13","open":3.422208,"high":3.486945,"low":3.334401,"close":3.376295},{"date":"2006-11-14","open":3.302384,"high":3.376351,"low":3.254512,"close":3.299559},{"date":"2006-11-15","open":3.288945,"high":3.364439,"low":3.266376,"close":3.33606},{"date":"2006-11-16","open":3.338962,"high":3.375869,"low":3.283125,"close":3.345022},{"date":"2006-11-17","open":3.333543,"high":3.393671,"low":3.31744,"close":3.373342},{"date":"2006-11-20","open":3.382817,"high":3.464263,"low":3.328358,"close":3.380893},{"date":"2006-11-21","open":3.367462,"high":3.402647,"low":3.342089,"close":3.370138},{"date":"2006-11-22","open":3.382832,"high":3.39196,"low":3.312383,"close":3.357901},{"date":"2006-11-24","open":3.35804,"high":3.405047,"low":3.327091,"close":3.350657},{"date":"2006-11-27","open":3.406705,"high":3.50451,"low":3.343396,"close":3.43565},{"date":"2006-11-28","open":3.440361,"high":3.451904,"low":3.362124,"close":3.397559},{"date":"2006-11-29","open":3.384517,"high":3.436293,"low":3.347909,"close":3.410109},{"date":"2006-11-30","open":3.406452,"high":3.449804,"low":3.338254,"close":3.402733},{"date":"2006-12-01","open":3.410307,"high":3.478203,"low":3.365647,"close":3.413996},{"date":"2006-12-04","open":3.379377,"high":3.517332,"low":3.361935,"close":3.460143},{"date":"2006-12-05","open":3.481193,"high":3.546875,"low":3.424613,"close":3.511943},{"date":"2006-12-06","open":3.516129,"high":3.540453,"low":3.464056,"close":3.509349},{"date":"2006-12-07","open":3.495825,"high":3.539806,"low":3.435897,"close":3.472186},{"date":"2006-12-08","open":3.482826,"high":3.522049,"low":3.442728,"close":3.475081},{"date":"2006-12-11","open":3.472222,"high":3.55454,"low":3.450258,"close":3.526419},{"date":"2006-12-12","open":3.508165,"high":3.560895,"low":3.443145,"close":3.498029},{"date":"2006-12-13","open":3.504575,"high":3.51277,"low":3.436115,"close":3.473203},{"date":"2006-12-14","open":3.549122,"high":3.602614,"low":3.463964,"close":3.488717},{"date":"2006-12-15","open":3.507079,"high":3.529754,"low":3.431862,"close":3.47093},{"date":"2006-12-18","open":3.480645,"high":3.51199,"low":3.439103,"close":3.480595},{"date":"2006-12-19","open":3.488947,"high":3.539881,"low":3.43608,"close":3.46875},{"date":"2006-12-20","open":3.47032,"high":3.495749,"low":3.435631,"close":3.46174},{"date":"2006-12-21","open":3.465405,"high":3.506579,"low":3.398046,"close":3.433727},{"date":"2006-12-22","open":3.445616,"high":3.505333,"low":3.402096,"close":3.438735},{"date":"2006-12-26","open":3.51708,"high":3.542532,"low":3.38302,"close":3.428107},{"date":"2006-12-27","open":3.47541,"high":3.511475,"low":3.420882,"close":3.469786},{"date":"2006-12-28","open":3.481991,"high":3.497708,"low":3.44026,"close":3.461538},{"date":"2006-12-29","open":3.427273,"high":3.480443,"low":3.388674,"close":3.435348},{"date":"2007-01-03","open":3.398089,"high":3.447419,"low":3.256522,"close":3.333754},{"date":"2007-01-04","open":3.354677,"high":3.438174,"low":3.31375,"close":3.394225},{"date":"2007-01-05","open":3.42072,"high":3.450382,"low":3.333961,"close":3.38038},{"date":"2007-01-08","open":3.399616,"high":3.442738,"low":3.368421,"close":3.422463},{"date":"2007-01-09","open":3.422463,"high":3.456286,"low":3.373191,"close":3.41962},{"date":"2007-01-10","open":3.422832,"high":3.511613,"low":3.36862,"close":3.452411},{"date":"2007-01-11","open":3.452411,"high":3.520966,"low":3.40792,"close":3.485822},{"date":"2007-01-12","open":3.465028,"high":3.561626,"low":3.428304,"close":3.499062},{"date":"2007-01-16","open":3.498123,"high":3.530446,"low":3.446782,"close":3.493168},{"date":"2007-01-17","open":3.476102,"high":3.542732,"low":3.465304,"close":3.527069},{"date":"2007-01-18","open":3.527069,"high":3.571429,"low":3.472325,"close":3.527588},{"date":"2007-01-19","open":3.506188,"high":3.547945,"low":3.472,"close":3.526087},{"date":"2007-01-22","open":3.527726,"high":3.575299,"low":3.473586,"close":3.523452},{"date":"2007-01-23","open":3.538606,"high":3.611884,"low":3.496573,"close":3.540778},{"date":"2007-01-24","open":3.526841,"high":3.57375,"low":3.479975,"close":3.522222},{"date":"2007-01-25","open":3.508025,"high":3.553961,"low":3.428748,"close":3.472274},{"date":"2007-01-26","open":3.486267,"high":3.530341,"low":3.420596,"close":3.483952},{"date":"2007-01-29","open":3.426791,"high":3.530638,"low":3.405607,"close":3.480479},{"date":"2007-01-30","open":3.491206,"high":3.569693,"low":3.447022,"close":3.508883},{"date":"2007-01-31","open":3.527654,"high":3.604592,"low":3.441526,"close":3.532075},{"date":"2007-02-01","open":3.551136,"high":3.597723,"low":3.499064,"close":3.539862},{"date":"2007-02-02","open":3.549623,"high":3.571788,"low":3.457249,"close":3.494074},{"date":"2007-02-05","open":3.467492,"high":3.513011,"low":3.426994,"close":3.47619},{"date":"2007-02-06","open":3.489506,"high":3.540658,"low":3.46925,"close":3.494132},{"date":"2007-02-07","open":3.510229,"high":3.570541,"low":3.484308,"close":3.528721},{"date":"2007-02-08","open":3.476427,"high":3.559227,"low":3.437037,"close":3.51677},{"date":"2007-02-09","open":3.522333,"high":3.57961,"low":3.451792,"close":3.500938},{"date":"2007-02-12","open":3.531464,"high":3.568282,"low":3.460199,"close":3.507228},{"date":"2007-02-13","open":3.524168,"high":3.558768,"low":3.480697,"close":3.530957},{"date":"2007-02-14","open":3.525265,"high":3.589824,"low":3.512469,"close":3.574561},{"date":"2007-02-15","open":3.562304,"high":3.632371,"low":3.508035,"close":3.591811},{"date":"2007-02-16","open":3.580645,"high":3.613184,"low":3.536241,"close":3.576733},{"date":"2007-02-20","open":3.492169,"high":3.564056,"low":3.436754,"close":3.479403},{"date":"2007-02-21","open":3.490986,"high":3.506619,"low":3.439619,"close":3.492197},{"date":"2007-02-22","open":3.492814,"high":3.530872,"low":3.439928,"close":3.50785},{"date":"2007-02-23","open":3.510574,"high":3.541692,"low":3.443776,"close":3.478814},{"date":"2007-02-26","open":3.495474,"high":3.523665,"low":3.415468,"close":3.445378},{"date":"2007-02-27","open":3.444646,"high":3.554449,"low":3.33695,"close":3.447418},{"date":"2007-02-28","open":3.450835,"high":3.515625,"low":3.393958,"close":3.471429},{"date":"2007-03-01","open":3.458883,"high":3.58487,"low":3.408214,"close":3.508772},{"date":"2007-03-02","open":3.479624,"high":3.568553,"low":3.445065,"close":3.497491},{"date":"2007-03-05","open":3.481108,"high":3.550285,"low":3.432567,"close":3.492415},{"date":"2007-03-06","open":3.49279,"high":3.523241,"low":3.426087,"close":3.480325},{"date":"2007-03-07","open":3.495006,"high":3.562067,"low":3.465174,"close":3.51189},{"date":"2007-03-08","open":3.463171,"high":3.575681,"low":3.367601,"close":3.399749},{"date":"2007-03-09","open":3.417451,"high":3.46883,"low":3.335411,"close":3.437065},{"date":"2007-03-12","open":3.420455,"high":3.463057,"low":3.355164,"close":3.406349},{"date":"2007-03-13","open":3.399745,"high":3.514993,"low":3.346276,"close":3.441196},{"date":"2007-03-14","open":3.432099,"high":3.538615,"low":3.343284,"close":3.44685},{"date":"2007-03-15","open":3.436066,"high":3.527704,"low":3.404808,"close":3.469667},{"date":"2007-03-16","open":3.440623,"high":3.511475,"low":3.382692,"close":3.44026},{"date":"2007-03-19","open":3.425806,"high":3.474774,"low":3.392056,"close":3.428203},{"date":"2007-03-20","open":3.446094,"high":3.44832,"low":3.336076,"close":3.372226},{"date":"2007-03-21","open":3.376747,"high":3.485623,"low":3.328527,"close":3.413317},{"date":"2007-03-22","open":3.434783,"high":3.44858,"low":3.358432,"close":3.39},{"date":"2007-03-23","open":3.386875,"high":3.45603,"low":3.370093,"close":3.416406},{"date":"2007-03-26","open":3.413166,"high":3.46883,"low":3.361929,"close":3.418182},{"date":"2007-03-27","open":3.421816,"high":3.467474,"low":3.377276,"close":3.419457},{"date":"2007-03-28","open":3.419847,"high":3.504842,"low":3.380165,"close":3.454019},{"date":"2007-03-29","open":3.461637,"high":3.508091,"low":3.395408,"close":3.44894},{"date":"2007-03-30","open":3.429577,"high":3.467524,"low":3.377707,"close":3.440256},{"date":"2007-04-02","open":3.400255,"high":3.458387,"low":3.368056,"close":3.412025},{"date":"2007-04-03","open":3.40846,"high":3.476612,"low":3.344099,"close":3.402994},{"date":"2007-04-04","open":3.41875,"high":3.425172,"low":3.357542,"close":3.398876},{"date":"2007-04-05","open":3.414787,"high":3.455799,"low":3.360372,"close":3.410814},{"date":"2007-04-09","open":3.418272,"high":3.451754,"low":3.37021,"close":3.392327},{"date":"2007-04-10","open":3.393808,"high":3.446809,"low":3.364706,"close":3.421151},{"date":"2007-04-11","open":3.417397,"high":3.491396,"low":3.356608,"close":3.428299},{"date":"2007-04-12","open":3.462951,"high":3.521433,"low":3.395452,"close":3.471746},{"date":"2007-04-13","open":3.466456,"high":3.508648,"low":3.403542,"close":3.427848},{"date":"2007-04-16","open":3.421285,"high":3.438131,"low":3.366584,"close":3.395755},{"date":"2007-04-17","open":3.449564,"high":3.510652,"low":3.418216,"close":3.462017},{"date":"2007-04-18","open":3.45125,"high":3.494354,"low":3.412204,"close":3.440901},{"date":"2007-04-19","open":3.438442,"high":3.490554,"low":3.391816,"close":3.433892},{"date":"2007-04-20","open":3.448765,"high":3.467532,"low":3.302228,"close":3.322483},{"date":"2007-04-23","open":3.323281,"high":3.398034,"low":3.279279,"close":3.364807},{"date":"2007-04-24","open":3.371217,"high":3.40399,"low":3.308634,"close":3.342575},{"date":"2007-04-25","open":3.341943,"high":3.363356,"low":3.294441,"close":3.335587},{"date":"2007-04-26","open":3.324723,"high":3.357628,"low":3.300306,"close":3.329636},{"date":"2007-04-27","open":3.340136,"high":3.387337,"low":3.306223,"close":3.380509},{"date":"2007-04-30","open":3.380597,"high":3.426065,"low":3.302096,"close":3.354415},{"date":"2007-05-01","open":3.355041,"high":3.403409,"low":3.28042,"close":3.318436},{"date":"2007-05-02","open":3.318012,"high":3.379826,"low":3.279385,"close":3.315724},{"date":"2007-05-03","open":3.317254,"high":3.34972,"low":3.261538,"close":3.296526},{"date":"2007-05-04","open":3.311221,"high":3.371411,"low":3.295609,"close":3.34307},{"date":"2007-05-07","open":3.342627,"high":3.379739,"low":3.301412,"close":3.338272},{"date":"2007-05-08","open":3.374069,"high":3.408609,"low":3.349167,"close":3.406737},{"date":"2007-05-09","open":3.406991,"high":3.45768,"low":3.384089,"close":3.438048},{"date":"2007-05-10","open":3.503474,"high":3.553097,"low":3.38982,"close":3.451633},{"date":"2007-05-11","open":3.420063,"high":3.521519,"low":3.41077,"close":3.450722},{"date":"2007-05-14","open":3.464106,"high":3.499052,"low":3.40875,"close":3.429467},{"date":"2007-05-15","open":3.430269,"high":3.492405,"low":3.373051,"close":3.415879},{"date":"2007-05-16","open":3.434618,"high":3.500639,"low":3.397234,"close":3.484425},{"date":"2007-05-17","open":3.465866,"high":3.564773,"low":3.460177,"close":3.540127},{"date":"2007-05-18","open":3.545973,"high":3.586141,"low":3.525016,"close":3.579315},{"date":"2007-05-21","open":3.590707,"high":3.635135,"low":3.510127,"close":3.588803},{"date":"2007-05-22","open":3.58183,"high":3.621691,"low":3.553846,"close":3.60735},{"date":"2007-05-23","open":3.607806,"high":3.682642,"low":3.562062,"close":3.628238},{"date":"2007-05-24","open":3.626374,"high":3.67767,"low":3.577636,"close":3.620579},{"date":"2007-05-25","open":3.620513,"high":3.646302,"low":3.580728,"close":3.606138},{"date":"2007-05-29","open":3.581425,"high":3.654907,"low":3.547634,"close":3.614696},{"date":"2007-05-30","open":3.621222,"high":3.652679,"low":3.556616,"close":3.598345},{"date":"2007-05-31","open":3.574522,"high":3.659236,"low":3.513497,"close":3.558286},{"date":"2007-06-01","open":3.540388,"high":3.576367,"low":3.332733,"close":3.413584},{"date":"2007-06-04","open":3.34689,"high":3.39055,"low":3.260058,"close":3.287639},{"date":"2007-06-05","open":3.289923,"high":3.329363,"low":3.230814,"close":3.292755},{"date":"2007-06-06","open":3.307416,"high":3.351077,"low":3.224574,"close":3.299054},{"date":"2007-06-07","open":3.334524,"high":3.403869,"low":3.265957,"close":3.330922},{"date":"2007-06-08","open":3.316296,"high":3.402299,"low":3.298445,"close":3.355902},{"date":"2007-06-11","open":3.350571,"high":3.384383,"low":3.310592,"close":3.355422},{"date":"2007-06-12","open":3.336155,"high":3.419018,"low":3.31988,"close":3.384049},{"date":"2007-06-13","open":3.364857,"high":3.429534,"low":3.337977,"close":3.392121},{"date":"2007-06-14","open":3.396835,"high":3.435395,"low":3.359517,"close":3.393792},{"date":"2007-06-15","open":3.417021,"high":3.440854,"low":3.38285,"close":3.409726},{"date":"2007-06-18","open":3.400852,"high":3.449878,"low":3.392597,"close":3.420892},{"date":"2007-06-19","open":3.416309,"high":3.543342,"low":3.413603,"close":3.4622},{"date":"2007-06-20","open":3.464988,"high":3.509574,"low":3.404385,"close":3.478395},{"date":"2007-06-21","open":3.459975,"high":3.570181,"low":3.437884,"close":3.545567},{"date":"2007-06-22","open":3.537935,"high":3.612296,"low":3.513011,"close":3.586575},{"date":"2007-06-25","open":3.575,"high":3.608176,"low":3.535536,"close":3.588457},{"date":"2007-06-26","open":3.584847,"high":3.611181,"low":3.530941,"close":3.585366},{"date":"2007-06-27","open":3.584693,"high":3.673367,"low":3.531559,"close":3.614861},{"date":"2007-06-28","open":3.62694,"high":3.656912,"low":3.581942,"close":3.6229},{"date":"2007-06-29","open":3.621521,"high":3.702381,"low":3.593095,"close":3.648379},{"date":"2007-07-02","open":3.702551,"high":3.757632,"low":3.677599,"close":3.739913},{"date":"2007-07-03","open":3.719429,"high":3.758105,"low":3.684406,"close":3.717822},{"date":"2007-07-05","open":3.722705,"high":3.755459,"low":3.691022,"close":3.750468},{"date":"2007-07-06","open":3.759825,"high":3.854375,"low":3.722772,"close":3.809051},{"date":"2007-07-09","open":3.818463,"high":3.830329,"low":3.745086,"close":3.794682},{"date":"2007-07-10","open":3.781773,"high":3.853443,"low":3.714817,"close":3.815259},{"date":"2007-07-11","open":3.795597,"high":3.866582,"low":3.774436,"close":3.821271},{"date":"2007-07-12","open":3.726994,"high":3.892385,"low":3.681901,"close":3.792383},{"date":"2007-07-13","open":3.8,"high":3.888409,"low":3.730816,"close":3.844933},{"date":"2007-07-16","open":3.821734,"high":3.87061,"low":3.764347,"close":3.792152},{"date":"2007-07-17","open":3.802462,"high":3.880124,"low":3.785144,"close":3.854218},{"date":"2007-07-18","open":3.847584,"high":3.922452,"low":3.816,"close":3.898813},{"date":"2007-07-19","open":3.89206,"high":3.914535,"low":3.787508,"close":3.824108},{"date":"2007-07-20","open":3.845393,"high":3.894803,"low":3.743401,"close":3.823346},{"date":"2007-07-23","open":3.828571,"high":3.862954,"low":3.767514,"close":3.796758},{"date":"2007-07-24","open":3.827153,"high":3.899434,"low":3.696054,"close":3.757027},{"date":"2007-07-25","open":3.756975,"high":3.824606,"low":3.68483,"close":3.778195},{"date":"2007-07-26","open":3.762626,"high":3.870406,"low":3.664573,"close":3.782832},{"date":"2007-07-27","open":3.804753,"high":3.925197,"low":3.740883,"close":3.825604},{"date":"2007-07-30","open":3.803247,"high":3.901113,"low":3.777276,"close":3.862338},{"date":"2007-07-31","open":3.8589,"high":3.99085,"low":3.821795,"close":3.903394},{"date":"2007-08-01","open":3.908795,"high":4.031662,"low":3.8262,"close":3.901363},{"date":"2007-08-02","open":3.903896,"high":3.969401,"low":3.818471,"close":3.905006},{"date":"2007-08-03","open":3.901092,"high":4.071852,"low":3.855137,"close":3.987475},{"date":"2007-08-06","open":4.006566,"high":4.133946,"low":3.860969,"close":4.015954},{"date":"2007-08-07","open":4.00641,"high":4.176546,"low":3.947568,"close":4.103888},{"date":"2007-08-08","open":4.142766,"high":4.182402,"low":3.960347,"close":4.024164},{"date":"2007-08-09","open":4.07391,"high":4.241268,"low":3.9525,"close":4.085271},{"date":"2007-08-10","open":4.090909,"high":4.204859,"low":3.965736,"close":4.117839},{"date":"2007-08-13","open":4.048843,"high":4.136068,"low":3.960847,"close":4.014295},{"date":"2007-08-14","open":4.187883,"high":4.256375,"low":4.1222,"close":4.161533},{"date":"2007-08-15","open":4.154161,"high":4.240947,"low":3.976126,"close":4.053361},{"date":"2007-08-16","open":4.055749,"high":4.161426,"low":3.907167,"close":4.084828},{"date":"2007-08-17","open":4.006711,"high":4.204167,"low":3.879195,"close":4.025517},{"date":"2007-08-20","open":4.00755,"high":4.140363,"low":3.924025,"close":3.986924},{"date":"2007-08-21","open":4.005506,"high":4.197917,"low":3.979424,"close":4.137268},{"date":"2007-08-22","open":4.15411,"high":4.256906,"low":4.129187,"close":4.201646},{"date":"2007-08-23","open":4.22085,"high":4.304742,"low":4.145791,"close":4.228631},{"date":"2007-08-24","open":4.241835,"high":4.290682,"low":4.144126,"close":4.230453},{"date":"2007-08-27","open":4.227553,"high":4.261708,"low":4.155995,"close":4.177276},{"date":"2007-08-28","open":4.182818,"high":4.217692,"low":3.99389,"close":4.077402},{"date":"2007-08-29","open":4.094353,"high":4.236188,"low":4.010156,"close":4.162254},{"date":"2007-08-30","open":4.215972,"high":4.273106,"low":4.162887,"close":4.225762},{"date":"2007-08-31","open":4.22865,"high":4.303806,"low":4.1843,"close":4.246905},{"date":"2007-09-04","open":4.273103,"high":4.312067,"low":4.219931,"close":4.269577},{"date":"2007-09-05","open":4.041638,"high":4.211756,"low":4.016655,"close":4.169611},{"date":"2007-09-06","open":4.102759,"high":4.191983,"low":3.860289,"close":4.090526},{"date":"2007-09-07","open":4.084806,"high":4.100709,"low":3.96501,"close":4.03397},{"date":"2007-09-10","open":4.020423,"high":4.132573,"low":3.970485,"close":4.062456},{"date":"2007-09-11","open":4.077849,"high":4.176596,"low":4.011158,"close":4.09434},{"date":"2007-09-12","open":4.088998,"high":4.163495,"low":4.031944,"close":4.106742},{"date":"2007-09-13","open":4.121763,"high":4.228612,"low":4.041408,"close":4.1777},{"date":"2007-09-14","open":4.180799,"high":4.2391,"low":4.078567,"close":4.152355},{"date":"2007-09-17","open":4.135323,"high":4.204466,"low":4.072364,"close":4.121191},{"date":"2007-09-18","open":4.132414,"high":4.328028,"low":4.026882,"close":4.174207},{"date":"2007-09-19","open":4.161507,"high":4.239189,"low":4.094541,"close":4.150134},{"date":"2007-09-20","open":4.132304,"high":4.21843,"low":4.059572,"close":4.140149},{"date":"2007-09-21","open":4.123149,"high":4.17663,"low":4.038178,"close":4.119403},{"date":"2007-09-24","open":4.104942,"high":4.157319,"low":4.02969,"close":4.109823},{"date":"2007-09-25","open":4.078309,"high":4.189037,"low":4.031185,"close":4.126477},{"date":"2007-09-26","open":4.130977,"high":4.252793,"low":4.094976,"close":4.205821},{"date":"2007-09-27","open":4.181818,"high":4.229814,"low":4.137696,"close":4.203576},{"date":"2007-09-28","open":4.218707,"high":4.277241,"low":4.172461,"close":4.217869},{"date":"2007-10-01","open":4.210815,"high":4.274914,"low":4.111484,"close":4.170715},{"date":"2007-10-02","open":4.178138,"high":4.192022,"low":4.066489,"close":4.118984},{"date":"2007-10-03","open":4.11745,"high":4.246123,"low":4.036184,"close":4.117021},{"date":"2007-10-04","open":4.141145,"high":4.201072,"low":4.099934,"close":4.139333},{"date":"2007-10-05","open":4.133333,"high":4.269513,"low":4.089601,"close":4.184524},{"date":"2007-10-08","open":4.220305,"high":4.274118,"low":4.189028,"close":4.222001},{"date":"2007-10-09","open":4.246502,"high":4.297715,"low":4.135224,"close":4.201062},{"date":"2007-10-10","open":4.545576,"high":4.654025,"low":4.407869,"close":4.548026},{"date":"2007-10-11","open":4.368188,"high":4.53115,"low":4.327044,"close":4.429942},{"date":"2007-10-12","open":4.35249,"high":4.390385,"low":4.286168,"close":4.333971},{"date":"2007-10-15","open":4.326739,"high":4.403372,"low":4.197578,"close":4.300388},{"date":"2007-10-16","open":4.306546,"high":4.379197,"low":4.237848,"close":4.313277},{"date":"2007-10-17","open":4.33225,"high":4.436713,"low":4.256958,"close":4.339204},{"date":"2007-10-18","open":4.3519,"high":4.430179,"low":4.28013,"close":4.348366},{"date":"2007-10-19","open":4.347513,"high":4.461641,"low":4.258801,"close":4.382922},{"date":"2007-10-22","open":4.376423,"high":4.53629,"low":4.306271,"close":4.446286},{"date":"2007-10-23","open":4.419908,"high":4.637931,"low":4.316656,"close":4.521175},{"date":"2007-10-24","open":4.470748,"high":4.572122,"low":4.365241,"close":4.46238},{"date":"2007-10-25","open":4.477816,"high":4.606376,"low":4.339661,"close":4.430622},{"date":"2007-10-26","open":4.396633,"high":4.494558,"low":4.327979,"close":4.403898},{"date":"2007-10-29","open":4.379611,"high":4.642905,"low":4.33887,"close":4.466667},{"date":"2007-10-30","open":4.492958,"high":4.536913,"low":4.368455,"close":4.441138},{"date":"2007-10-31","open":4.41273,"high":4.557278,"low":4.307793,"close":4.463172},{"date":"2007-11-01","open":4.47651,"high":4.576792,"low":4.323765,"close":4.418256},{"date":"2007-11-02","open":4.440217,"high":4.545704,"low":4.269777,"close":4.452138},{"date":"2007-11-05","open":4.415593,"high":4.543523,"low":4.395538,"close":4.490463},{"date":"2007-11-06","open":4.485344,"high":4.615753,"low":4.445946,"close":4.558943},{"date":"2007-11-07","open":4.556919,"high":4.598905,"low":4.434724,"close":4.518443},{"date":"2007-11-08","open":4.552614,"high":4.765242,"low":4.390128,"close":4.579092},{"date":"2007-11-09","open":4.630737,"high":4.707833,"low":4.492053,"close":4.565734},{"date":"2007-11-12","open":4.547802,"high":4.725035,"low":4.385599,"close":4.551939},{"date":"2007-11-13","open":4.416667,"high":4.5,"low":4.254369,"close":4.400131},{"date":"2007-11-14","open":4.412719,"high":4.430059,"low":4.202677,"close":4.261935},{"date":"2007-11-15","open":4.273493,"high":4.402224,"low":4.188018,"close":4.307792},{"date":"2007-11-16","open":4.30446,"high":4.409599,"low":4.241468,"close":4.323625},{"date":"2007-11-19","open":4.347684,"high":4.448276,"low":4.27767,"close":4.383905},{"date":"2007-11-20","open":4.405941,"high":4.547651,"low":4.224026,"close":4.372446},{"date":"2007-11-21","open":4.43038,"high":4.517797,"low":4.35535,"close":4.419398},{"date":"2007-11-23","open":4.398541,"high":4.50869,"low":4.298314,"close":4.394357},{"date":"2007-11-26","open":4.395303,"high":4.492,"low":4.227684,"close":4.355763},{"date":"2007-11-27","open":4.332671,"high":4.468439,"low":4.248213,"close":4.316099},{"date":"2007-11-28","open":4.349609,"high":4.400522,"low":4.160985,"close":4.2554},{"date":"2007-11-29","open":4.292308,"high":4.332906,"low":4.169279,"close":4.232808},{"date":"2007-11-30","open":4.27673,"high":4.305608,"low":4.169776,"close":4.220413},{"date":"2007-12-03","open":4.238994,"high":4.281841,"low":4.144099,"close":4.194236},{"date":"2007-12-04","open":4.217309,"high":4.385344,"low":4.117356,"close":4.306974},{"date":"2007-12-05","open":4.323239,"high":4.383426,"low":4.210751,"close":4.273006},{"date":"2007-12-06","open":4.272896,"high":4.449375,"low":4.189435,"close":4.313642},{"date":"2007-12-07","open":4.327649,"high":4.467117,"low":4.313487,"close":4.395961},{"date":"2007-12-10","open":4.431193,"high":4.448804,"low":4.275362,"close":4.323422},{"date":"2007-12-11","open":4.318154,"high":4.455275,"low":4.18765,"close":4.281518},{"date":"2007-12-12","open":4.310157,"high":4.496534,"low":4.193958,"close":4.36505},{"date":"2007-12-13","open":4.110414,"high":4.386935,"low":4.028465,"close":4.2545},{"date":"2007-12-14","open":4.249689,"high":4.354127,"low":4.206596,"close":4.312972},{"date":"2007-12-17","open":4.309389,"high":4.380952,"low":4.241745,"close":4.276662},{"date":"2007-12-18","open":4.282595,"high":4.409731,"low":4.171817,"close":4.256841},{"date":"2007-12-19","open":4.278505,"high":4.305329,"low":4.183787,"close":4.266999},{"date":"2007-12-20","open":4.305677,"high":4.381103,"low":4.220981,"close":4.319122},{"date":"2007-12-21","open":4.363237,"high":4.399247,"low":4.288806,"close":4.360921},{"date":"2007-12-24","open":4.388404,"high":4.426434,"low":4.283619,"close":4.354462},{"date":"2007-12-26","open":4.417548,"high":4.44521,"low":4.301175,"close":4.376317},{"date":"2007-12-27","open":4.394524,"high":4.467549,"low":4.332298,"close":4.388191},{"date":"2007-12-28","open":4.384375,"high":4.442211,"low":4.319926,"close":4.380536},{"date":"2007-12-31","open":4.402508,"high":4.464512,"low":4.349969,"close":4.40404},{"date":"2008-01-02","open":4.406962,"high":4.497095,"low":4.289043,"close":4.359565},{"date":"2008-01-03","open":4.400771,"high":4.469825,"low":4.28087,"close":4.341527},{"date":"2008-01-04","open":4.372549,"high":4.424603,"low":4.228978,"close":4.307743},{"date":"2008-01-07","open":4.29928,"high":4.384211,"low":4.153846,"close":4.251289},{"date":"2008-01-08","open":4.250483,"high":4.373447,"low":4.13703,"close":4.240862},{"date":"2008-01-09","open":4.260444,"high":4.46618,"low":4.141672,"close":4.303903},{"date":"2008-01-10","open":4.23758,"high":4.487261,"low":4.075646,"close":4.33106},{"date":"2008-01-11","open":4.330836,"high":4.389766,"low":4.074074,"close":4.175361},{"date":"2008-01-14","open":4.188868,"high":4.6611,"low":3.978737,"close":4.072373},{"date":"2008-01-15","open":4.090677,"high":4.144323,"low":4.029728,"close":4.085568},{"date":"2008-01-16","open":4.113111,"high":4.183805,"low":3.978152,"close":4.049274},{"date":"2008-01-17","open":4.043533,"high":4.175796,"low":4.010013,"close":4.061908},{"date":"2008-01-18","open":3.992481,"high":4.16382,"low":3.936302,"close":4.068726},{"date":"2008-01-22","open":4.049709,"high":4.348958,"low":3.778316,"close":4.028049},{"date":"2008-01-23","open":4.038961,"high":4.285714,"low":3.854675,"close":4.103469},{"date":"2008-01-24","open":4.084827,"high":4.232673,"low":3.946269,"close":4.119632},{"date":"2008-01-25","open":4.113081,"high":4.24875,"low":3.982948,"close":4.083593},{"date":"2008-01-28","open":4.081149,"high":4.155917,"low":3.99754,"close":4.086207},{"date":"2008-01-29","open":4.062309,"high":4.164589,"low":3.982317,"close":4.080783},{"date":"2008-01-30","open":4.089736,"high":4.180581,"low":3.938812,"close":4.040879},{"date":"2008-01-31","open":4.031327,"high":4.284483,"low":3.819883,"close":4.017741},{"date":"2008-02-01","open":4.013553,"high":4.079905,"low":3.902681,"close":3.973623},{"date":"2008-02-04","open":3.999412,"high":4.107766,"low":3.894614,"close":4.013182},{"date":"2008-02-05","open":3.997574,"high":4.055185,"low":3.814683,"close":3.926755},{"date":"2008-02-06","open":3.947973,"high":4.056277,"low":3.818345,"close":3.913391},{"date":"2008-02-07","open":4.032602,"high":4.099687,"low":3.79784,"close":3.898254},{"date":"2008-02-08","open":3.90157,"high":4.046885,"low":3.769461,"close":3.891692},{"date":"2008-02-11","open":3.886364,"high":3.988206,"low":3.80314,"close":3.871748},{"date":"2008-02-12","open":3.907216,"high":3.97453,"low":3.785334,"close":3.845373},{"date":"2008-02-13","open":3.864256,"high":3.933692,"low":3.802941,"close":3.888692},{"date":"2008-02-14","open":3.89917,"high":3.977697,"low":3.755451,"close":3.842137},{"date":"2008-02-15","open":3.84058,"high":3.908369,"low":3.785843,"close":3.878641},{"date":"2008-02-19","open":3.872455,"high":3.940962,"low":3.725701,"close":3.796375},{"date":"2008-02-20","open":3.804017,"high":3.977968,"low":3.7503,"close":3.896198},{"date":"2008-02-21","open":3.904332,"high":3.99274,"low":3.855436,"close":3.913855},{"date":"2008-02-22","open":3.92724,"high":4.00849,"low":3.874477,"close":3.962785},{"date":"2008-02-25","open":3.946204,"high":4.013277,"low":3.885119,"close":3.911204},{"date":"2008-02-26","open":3.921698,"high":4.015541,"low":3.81352,"close":3.879743},{"date":"2008-02-27","open":3.814706,"high":3.830289,"low":3.659686,"close":3.762544},{"date":"2008-02-28","open":3.767019,"high":3.829384,"low":3.652072,"close":3.733728},{"date":"2008-02-29","open":3.742108,"high":3.831012,"low":3.649497,"close":3.745917},{"date":"2008-03-03","open":3.756675,"high":3.85131,"low":3.70066,"close":3.75887},{"date":"2008-03-04","open":3.744873,"high":3.807134,"low":3.697061,"close":3.753911},{"date":"2008-03-05","open":3.703904,"high":3.811206,"low":3.603108,"close":3.682203},{"date":"2008-03-06","open":3.663284,"high":3.695548,"low":3.571429,"close":3.603842},{"date":"2008-03-07","open":3.623188,"high":3.700483,"low":3.544648,"close":3.625977},{"date":"2008-03-10","open":3.627475,"high":3.765577,"low":3.597481,"close":3.70086},{"date":"2008-03-11","open":3.67509,"high":3.793459,"low":3.622619,"close":3.738507},{"date":"2008-03-12","open":3.756449,"high":3.827628,"low":3.689533,"close":3.735084},{"date":"2008-03-13","open":3.716346,"high":3.801092,"low":3.634103,"close":3.68524},{"date":"2008-03-14","open":3.702959,"high":3.834655,"low":3.555621,"close":3.664058},{"date":"2008-03-17","open":3.671733,"high":3.706026,"low":3.55119,"close":3.625225},{"date":"2008-03-18","open":3.654925,"high":3.688769,"low":3.53,"close":3.629782},{"date":"2008-03-19","open":3.620425,"high":3.712848,"low":3.549854,"close":3.595983},{"date":"2008-03-20","open":3.5941,"high":3.768458,"low":3.41447,"close":3.574972},{"date":"2008-03-24","open":3.56229,"high":3.698985,"low":3.516898,"close":3.663311},{"date":"2008-03-25","open":3.693386,"high":3.804989,"low":3.642458,"close":3.766403},{"date":"2008-03-26","open":3.77198,"high":3.813675,"low":3.7,"close":3.778786},{"date":"2008-03-27","open":3.797397,"high":3.898451,"low":3.673619,"close":3.737686},{"date":"2008-03-28","open":3.747405,"high":3.769409,"low":3.659453,"close":3.705815},{"date":"2008-03-31","open":3.731034,"high":3.799535,"low":3.60113,"close":3.699886},{"date":"2008-04-01","open":3.676255,"high":3.799432,"low":3.607202,"close":3.687743},{"date":"2008-04-02","open":3.643094,"high":3.718333,"low":3.59235,"close":3.650138},{"date":"2008-04-03","open":3.667776,"high":3.725,"low":3.588043,"close":3.652103},{"date":"2008-04-04","open":3.630601,"high":3.706143,"low":3.613537,"close":3.665196},{"date":"2008-04-07","open":3.647833,"high":3.736227,"low":3.608101,"close":3.667035},{"date":"2008-04-08","open":3.665,"high":3.729444,"low":3.608862,"close":3.687603},{"date":"2008-04-09","open":3.698675,"high":3.763261,"low":3.593407,"close":3.658172},{"date":"2008-04-10","open":3.639714,"high":3.708931,"low":3.57538,"close":3.650933},{"date":"2008-04-11","open":3.676438,"high":3.686253,"low":3.5642,"close":3.596059},{"date":"2008-04-14","open":3.598361,"high":3.607983,"low":3.527913,"close":3.553863},{"date":"2008-04-15","open":3.552174,"high":3.579891,"low":3.455851,"close":3.503198},{"date":"2008-04-16","open":3.498937,"high":3.589989,"low":3.441176,"close":3.535226},{"date":"2008-04-17","open":3.562071,"high":3.66204,"low":3.535545,"close":3.625728},{"date":"2008-04-18","open":3.642105,"high":3.734901,"low":3.606172,"close":3.698988},{"date":"2008-04-21","open":3.693419,"high":3.733584,"low":3.624535,"close":3.67802},{"date":"2008-04-22","open":3.661333,"high":3.718431,"low":3.573475,"close":3.611671},{"date":"2008-04-23","open":3.634523,"high":3.720298,"low":3.550026,"close":3.668951},{"date":"2008-04-24","open":3.64282,"high":3.728421,"low":3.583463,"close":3.666841},{"date":"2008-04-25","open":3.644744,"high":3.763255,"low":3.617571,"close":3.722164},{"date":"2008-04-28","open":3.714658,"high":3.758259,"low":3.660798,"close":3.704498},{"date":"2008-04-29","open":3.691745,"high":3.73288,"low":3.585204,"close":3.633572},{"date":"2008-04-30","open":3.627491,"high":3.744946,"low":3.577744,"close":3.68598},{"date":"2008-05-01","open":3.648454,"high":3.79646,"low":3.56599,"close":3.719008},{"date":"2008-05-02","open":3.693327,"high":3.837638,"low":3.615894,"close":3.763172},{"date":"2008-05-05","open":3.797688,"high":3.848997,"low":3.760335,"close":3.814113},{"date":"2008-05-06","open":3.784211,"high":3.905782,"low":3.747379,"close":3.868477},{"date":"2008-05-07","open":3.882196,"high":3.965739,"low":3.795251,"close":3.805702},{"date":"2008-05-08","open":3.784631,"high":3.826638,"low":3.692708,"close":3.737533},{"date":"2008-05-09","open":3.730201,"high":3.813461,"low":3.679541,"close":3.748164},{"date":"2008-05-12","open":3.728029,"high":3.847475,"low":3.675745,"close":3.809721},{"date":"2008-05-13","open":3.86977,"high":3.942523,"low":3.798644,"close":3.918432},{"date":"2008-05-14","open":3.927743,"high":3.98464,"low":3.853125,"close":3.875718},{"date":"2008-05-15","open":3.863992,"high":3.944386,"low":3.833246,"close":3.910189},{"date":"2008-05-16","open":3.887088,"high":3.942736,"low":3.772205,"close":3.854287},{"date":"2008-05-19","open":3.867756,"high":3.939637,"low":3.778654,"close":3.835638},{"date":"2008-05-20","open":3.842415,"high":3.899405,"low":3.776596,"close":3.827882},{"date":"2008-05-21","open":3.854692,"high":3.921526,"low":3.67859,"close":3.769147},{"date":"2008-05-22","open":3.77337,"high":3.867647,"low":3.697972,"close":3.788009},{"date":"2008-05-23","open":3.785293,"high":3.879264,"low":3.726688,"close":3.838536},{"date":"2008-05-27","open":3.845699,"high":3.937634,"low":3.77766,"close":3.86117},{"date":"2008-05-28","open":3.857445,"high":3.94748,"low":3.811321,"close":3.84866},{"date":"2008-05-29","open":3.889884,"high":3.938356,"low":3.646543,"close":3.779389},{"date":"2008-05-30","open":3.750647,"high":3.806468,"low":3.666322,"close":3.704935},{"date":"2008-06-02","open":3.73302,"high":3.792994,"low":3.612519,"close":3.687992},{"date":"2008-06-03","open":3.657321,"high":3.71705,"low":3.6,"close":3.636552},{"date":"2008-06-04","open":3.638309,"high":3.716902,"low":3.581696,"close":3.682267},{"date":"2008-06-05","open":3.668205,"high":3.778634,"low":3.579369,"close":3.687908},{"date":"2008-06-06","open":3.688069,"high":3.752572,"low":3.575025,"close":3.658273},{"date":"2008-06-09","open":3.622584,"high":3.720226,"low":3.561527,"close":3.591641},{"date":"2008-06-10","open":3.588861,"high":3.60874,"low":3.492492,"close":3.535374},{"date":"2008-06-11","open":3.532193,"high":3.616213,"low":3.449574,"close":3.529985},{"date":"2008-06-12","open":3.531568,"high":3.570991,"low":3.3666,"close":3.461929},{"date":"2008-06-13","open":3.466397,"high":3.585117,"low":3.438755,"close":3.564116},{"date":"2008-06-16","open":3.55782,"high":3.645128,"low":3.504545,"close":3.561963},{"date":"2008-06-17","open":3.560767,"high":3.632821,"low":3.512601,"close":3.575153},{"date":"2008-06-18","open":3.585567,"high":3.634375,"low":3.467172,"close":3.587929},{"date":"2008-06-19","open":3.576783,"high":3.697699,"low":3.538105,"close":3.652626},{"date":"2008-06-20","open":3.658651,"high":3.743193,"low":3.545502,"close":3.6656},{"date":"2008-06-23","open":3.660307,"high":3.71026,"low":3.588947,"close":3.625},{"date":"2008-06-24","open":3.623868,"high":3.739733,"low":3.519191,"close":3.62428},{"date":"2008-06-25","open":3.625914,"high":3.762029,"low":3.544433,"close":3.659783},{"date":"2008-06-26","open":3.618701,"high":3.702746,"low":3.549949,"close":3.644667},{"date":"2008-06-27","open":3.689619,"high":3.807734,"low":3.618724,"close":3.743207},{"date":"2008-06-30","open":3.701745,"high":3.855919,"low":3.580695,"close":3.744794},{"date":"2008-07-01","open":3.718265,"high":3.923409,"low":3.638801,"close":3.816412},{"date":"2008-07-02","open":3.807652,"high":3.928799,"low":3.738454,"close":3.830589},{"date":"2008-07-03","open":3.831662,"high":3.912741,"low":3.732152,"close":3.827769},{"date":"2008-07-07","open":3.848837,"high":3.924186,"low":3.723691,"close":3.841328},{"date":"2008-07-08","open":3.816369,"high":3.947812,"low":3.681174,"close":3.789848},{"date":"2008-07-09","open":3.78087,"high":3.891667,"low":3.650304,"close":3.753902},{"date":"2008-07-10","open":3.702326,"high":3.854468,"low":3.613003,"close":3.715784},{"date":"2008-07-11","open":3.712017,"high":3.811321,"low":3.599686,"close":3.722281},{"date":"2008-07-14","open":3.719474,"high":3.787781,"low":3.625,"close":3.706446},{"date":"2008-07-15","open":3.705252,"high":3.81084,"low":3.576862,"close":3.7104},{"date":"2008-07-16","open":3.737854,"high":3.931536,"low":3.620273,"close":3.822012},{"date":"2008-07-17","open":3.844128,"high":4.020574,"low":3.69171,"close":3.854914},{"date":"2008-07-18","open":3.840415,"high":3.898528,"low":3.716942,"close":3.740549},{"date":"2008-07-21","open":3.72624,"high":3.846842,"low":3.555271,"close":3.64712},{"date":"2008-07-22","open":3.663346,"high":3.782152,"low":3.501763,"close":3.656679},{"date":"2008-07-23","open":3.29108,"high":3.526984,"low":3.169379,"close":3.276343},{"date":"2008-07-24","open":3.264356,"high":3.38616,"low":3.235416,"close":3.316482},{"date":"2008-07-25","open":3.327378,"high":3.358961,"low":3.200521,"close":3.260824},{"date":"2008-07-28","open":3.254094,"high":3.321716,"low":3.158888,"close":3.232458},{"date":"2008-07-29","open":3.210106,"high":3.324064,"low":3.146583,"close":3.22611},{"date":"2008-07-30","open":3.219271,"high":3.302083,"low":3.137265,"close":3.227459},{"date":"2008-07-31","open":3.219525,"high":3.303109,"low":3.138454,"close":3.207779},{"date":"2008-08-01","open":3.223187,"high":3.3091,"low":3.153139,"close":3.231169},{"date":"2008-08-04","open":3.240229,"high":3.287278,"low":3.127984,"close":3.209446},{"date":"2008-08-05","open":3.21149,"high":3.314635,"low":3.106739,"close":3.213824},{"date":"2008-08-06","open":3.201396,"high":3.311558,"low":3.151992,"close":3.245432},{"date":"2008-08-07","open":3.348407,"high":3.513186,"low":3.305541,"close":3.466035},{"date":"2008-08-08","open":3.475815,"high":3.551742,"low":3.387692,"close":3.472784},{"date":"2008-08-11","open":3.47071,"high":3.609105,"low":3.330156,"close":3.4375},{"date":"2008-08-12","open":3.412877,"high":3.502825,"low":3.341035,"close":3.431899},{"date":"2008-08-13","open":3.428935,"high":3.537736,"low":3.360305,"close":3.47071},{"date":"2008-08-14","open":3.464267,"high":3.585443,"low":3.375446,"close":3.466185},{"date":"2008-08-15","open":3.481424,"high":3.526316,"low":3.367868,"close":3.436079},{"date":"2008-08-18","open":3.434191,"high":3.505118,"low":3.374937,"close":3.437532},{"date":"2008-08-19","open":3.45641,"high":3.505181,"low":3.355102,"close":3.425773},{"date":"2008-08-20","open":3.398257,"high":3.470099,"low":3.343223,"close":3.390231},{"date":"2008-08-21","open":3.393782,"high":3.465031,"low":3.340502,"close":3.397436},{"date":"2008-08-22","open":3.401124,"high":3.461932,"low":3.353831,"close":3.403836},{"date":"2008-08-25","open":3.413462,"high":3.473495,"low":3.354251,"close":3.404201},{"date":"2008-08-26","open":3.402664,"high":3.448579,"low":3.324886,"close":3.3818},{"date":"2008-08-27","open":3.374873,"high":3.446383,"low":3.301754,"close":3.376012},{"date":"2008-08-28","open":3.375063,"high":3.453482,"low":3.34033,"close":3.397295},{"date":"2008-08-29","open":3.378963,"high":3.435754,"low":3.354208,"close":3.40579},{"date":"2008-09-02","open":3.412619,"high":3.501765,"low":3.346286,"close":3.433602},{"date":"2008-09-03","open":3.373615,"high":3.473631,"low":3.312749,"close":3.4285},{"date":"2008-09-04","open":3.395,"high":3.466332,"low":3.318227,"close":3.379829},{"date":"2008-09-05","open":3.388384,"high":3.48907,"low":3.273041,"close":3.379753},{"date":"2008-09-08","open":3.393939,"high":3.530876,"low":3.327528,"close":3.334785},{"date":"2008-09-09","open":3.369343,"high":3.437438,"low":3.294372,"close":3.367517},{"date":"2008-09-10","open":3.360352,"high":3.444118,"low":3.293327,"close":3.358974},{"date":"2008-09-11","open":3.360312,"high":3.44858,"low":3.245731,"close":3.341406},{"date":"2008-09-12","open":3.355981,"high":3.416464,"low":3.28292,"close":3.34375},{"date":"2008-09-15","open":3.365686,"high":3.438114,"low":3.272684,"close":3.356865},{"date":"2008-09-16","open":3.339892,"high":3.436301,"low":3.221747,"close":3.32593},{"date":"2008-09-17","open":3.304961,"high":3.45998,"low":3.162633,"close":3.288229},{"date":"2008-09-18","open":3.258176,"high":3.561421,"low":3.145985,"close":3.329917},{"date":"2008-09-19","open":3.36972,"high":3.58224,"low":3.069549,"close":3.321106},{"date":"2008-09-22","open":3.357719,"high":3.399898,"low":3.217326,"close":3.276617},{"date":"2008-09-23","open":3.290224,"high":3.368313,"low":3.205809,"close":3.295326},{"date":"2008-09-24","open":3.264391,"high":3.365841,"low":3.201617,"close":3.29888},{"date":"2008-09-25","open":3.280586,"high":3.389426,"low":3.212302,"close":3.292415},{"date":"2008-09-26","open":3.27679,"high":3.368207,"low":3.178325,"close":3.275198},{"date":"2008-09-29","open":3.294206,"high":3.424305,"low":3.057199,"close":3.244353},{"date":"2008-09-30","open":3.226559,"high":3.395844,"low":3.15,"close":3.253006},{"date":"2008-10-01","open":3.225806,"high":3.306205,"low":3.166169,"close":3.252388},{"date":"2008-10-02","open":3.233283,"high":3.319938,"low":3.074185,"close":3.155963},{"date":"2008-10-03","open":3.216667,"high":3.319062,"low":3.103637,"close":3.144149},{"date":"2008-10-06","open":3.104294,"high":3.410341,"low":2.877078,"close":3.133161},{"date":"2008-10-07","open":3.088912,"high":3.384022,"low":2.915176,"close":3.161926},{"date":"2008-10-08","open":3.01676,"high":3.34471,"low":2.819767,"close":3.138614},{"date":"2008-10-09","open":3.150933,"high":3.496685,"low":2.856369,"close":3.175715},{"date":"2008-10-10","open":3.25153,"high":3.57307,"low":2.820796,"close":3.174323},{"date":"2008-10-13","open":3.194761,"high":3.496778,"low":3.056469,"close":3.275729},{"date":"2008-10-14","open":3.270343,"high":3.501423,"low":3.055645,"close":3.218182},{"date":"2008-10-15","open":3.213363,"high":3.48166,"low":2.965865,"close":3.214029},{"date":"2008-10-16","open":3.204626,"high":3.580049,"low":2.859869,"close":3.173531},{"date":"2008-10-17","open":3.167411,"high":3.617381,"low":2.858613,"close":3.235491},{"date":"2008-10-20","open":3.255214,"high":3.396907,"low":3.07186,"close":3.201764},{"date":"2008-10-21","open":3.158361,"high":3.282353,"low":3.003784,"close":3.122415},{"date":"2008-10-22","open":3.099491,"high":3.236364,"low":2.916573,"close":3.074053},{"date":"2008-10-23","open":3.059565,"high":3.220156,"low":2.80203,"close":2.968164},{"date":"2008-10-24","open":2.928014,"high":3.12485,"low":2.755379,"close":2.973147},{"date":"2008-10-27","open":2.951622,"high":3.23533,"low":2.859862,"close":3.134058},{"date":"2008-10-28","open":3.177267,"high":3.417602,"low":2.815832,"close":3.125612},{"date":"2008-10-29","open":3.10555,"high":3.332213,"low":2.896989,"close":3.101418},{"date":"2008-10-30","open":3.109383,"high":3.261984,"low":2.993573,"close":3.121644},{"date":"2008-10-31","open":3.109656,"high":3.229961,"low":2.961945,"close":3.065054},{"date":"2008-11-03","open":2.987844,"high":3.05702,"low":2.767698,"close":2.865488},{"date":"2008-11-04","open":2.870576,"high":3.023218,"low":2.795073,"close":2.944415},{"date":"2008-11-05","open":2.94525,"high":3.085556,"low":2.869309,"close":2.977273},{"date":"2008-11-06","open":2.860227,"high":3.102883,"low":2.816826,"close":3.001122},{"date":"2008-11-07","open":3.001114,"high":3.056742,"low":2.901262,"close":2.98235},{"date":"2008-11-10","open":2.97387,"high":3.043598,"low":2.814316,"close":2.882001},{"date":"2008-11-11","open":2.850518,"high":3.007905,"low":2.742857,"close":2.864658},{"date":"2008-11-12","open":2.878104,"high":2.93406,"low":2.662829,"close":2.781072},{"date":"2008-11-13","open":2.754247,"high":2.936545,"low":2.472162,"close":2.72911},{"date":"2008-11-14","open":2.7016,"high":2.896,"low":2.590637,"close":2.735344},{"date":"2008-11-17","open":2.691302,"high":2.87163,"low":2.671001,"close":2.739433},{"date":"2008-11-18","open":2.746373,"high":2.811065,"low":2.524076,"close":2.661355},{"date":"2008-11-19","open":2.669714,"high":2.817268,"low":2.517011,"close":2.662941},{"date":"2008-11-20","open":2.667457,"high":2.873734,"low":2.515423,"close":2.663706},{"date":"2008-11-21","open":2.639813,"high":2.803945,"low":2.4819,"close":2.647959},{"date":"2008-11-24","open":2.637591,"high":2.87019,"low":2.574834,"close":2.811256},{"date":"2008-11-25","open":2.799665,"high":2.906637,"low":2.690968,"close":2.779484},{"date":"2008-11-26","open":2.767559,"high":2.886592,"low":2.621564,"close":2.722222},{"date":"2008-11-28","open":2.722694,"high":2.793514,"low":2.666316,"close":2.762748},{"date":"2008-12-01","open":2.748104,"high":2.875921,"low":2.576964,"close":2.711375},{"date":"2008-12-02","open":2.706473,"high":2.8834,"low":2.640133,"close":2.811448},{"date":"2008-12-03","open":2.790433,"high":2.984,"low":2.681893,"close":2.836183},{"date":"2008-12-04","open":2.774633,"high":2.963889,"low":2.696743,"close":2.87153},{"date":"2008-12-05","open":2.88232,"high":3.105,"low":2.649974,"close":2.864948},{"date":"2008-12-08","open":2.83615,"high":2.98673,"low":2.758865,"close":2.875977},{"date":"2008-12-09","open":2.888772,"high":3.014208,"low":2.74516,"close":2.854839},{"date":"2008-12-10","open":2.834316,"high":2.988372,"low":2.773383,"close":2.914767},{"date":"2008-12-11","open":2.875619,"high":2.965613,"low":2.742023,"close":2.851041},{"date":"2008-12-12","open":2.866071,"high":3.018415,"low":2.808092,"close":2.932455},{"date":"2008-12-15","open":2.907256,"high":2.966667,"low":2.805661,"close":2.891447},{"date":"2008-12-16","open":2.889858,"high":2.960665,"low":2.803859,"close":2.8805},{"date":"2008-12-17","open":2.863587,"high":2.989023,"low":2.819155,"close":2.931522},{"date":"2008-12-18","open":2.940508,"high":2.997809,"low":2.860192,"close":2.931781},{"date":"2008-12-19","open":2.941272,"high":2.971367,"low":2.813917,"close":2.895048},{"date":"2008-12-22","open":2.909432,"high":2.939427,"low":2.748274,"close":2.825295},{"date":"2008-12-23","open":2.797543,"high":2.899946,"low":2.726064,"close":2.792729},{"date":"2008-12-24","open":2.800431,"high":2.826276,"low":2.771091,"close":2.797078},{"date":"2008-12-26","open":2.772752,"high":2.826087,"low":2.760495,"close":2.789702},{"date":"2008-12-29","open":2.783198,"high":2.851954,"low":2.738495,"close":2.767011},{"date":"2008-12-30","open":2.760999,"high":2.843733,"low":2.728749,"close":2.786376},{"date":"2008-12-31","open":2.779587,"high":2.893209,"low":2.722577,"close":2.808989},{"date":"2009-01-02","open":2.810289,"high":2.877891,"low":2.71518,"close":2.799056},{"date":"2009-01-05","open":2.800421,"high":2.889009,"low":2.709205,"close":2.775478},{"date":"2009-01-06","open":2.783254,"high":2.837561,"low":2.698362,"close":2.755758},{"date":"2009-01-07","open":2.756757,"high":2.798365,"low":2.651547,"close":2.707726},{"date":"2009-01-08","open":2.897661,"high":3.094812,"low":2.859294,"close":2.956801},{"date":"2009-01-09","open":2.922629,"high":2.984778,"low":2.799657,"close":2.858639},{"date":"2009-01-12","open":2.888177,"high":2.940176,"low":2.811494,"close":2.885581},{"date":"2009-01-13","open":2.852326,"high":2.92961,"low":2.763233,"close":2.817501},{"date":"2009-01-14","open":2.82914,"high":2.844262,"low":2.73745,"close":2.770797},{"date":"2009-01-15","open":2.764398,"high":2.916567,"low":2.734375,"close":2.831192},{"date":"2009-01-16","open":2.850289,"high":2.900588,"low":2.758501,"close":2.83886},{"date":"2009-01-20","open":2.868728,"high":2.927424,"low":2.739686,"close":2.802374},{"date":"2009-01-21","open":2.823178,"high":2.970934,"low":2.777579,"close":2.924298},{"date":"2009-01-22","open":2.915389,"high":3.007538,"low":2.823351,"close":2.91283},{"date":"2009-01-23","open":2.925764,"high":2.969375,"low":2.852469,"close":2.913772},{"date":"2009-01-26","open":2.929056,"high":3,"low":2.874464,"close":2.92284},{"date":"2009-01-27","open":2.903799,"high":2.97157,"low":2.86549,"close":2.945879},{"date":"2009-01-28","open":2.913333,"high":3.000618,"low":2.863444,"close":2.943966},{"date":"2009-01-29","open":2.964175,"high":3.013183,"low":2.832518,"close":2.912226},{"date":"2009-01-30","open":2.909375,"high":2.983376,"low":2.781988,"close":2.866327},{"date":"2009-02-02","open":2.885309,"high":2.961738,"low":2.841736,"close":2.918814},{"date":"2009-02-03","open":2.899872,"high":2.975515,"low":2.804375,"close":2.89335},{"date":"2009-02-04","open":2.734485,"high":2.819183,"low":2.637453,"close":2.778281},{"date":"2009-02-05","open":2.725827,"high":2.796438,"low":2.597061,"close":2.707227},{"date":"2009-02-06","open":2.708845,"high":2.810878,"low":2.636309,"close":2.733374},{"date":"2009-02-09","open":2.710654,"high":2.792743,"low":2.697942,"close":2.749239},{"date":"2009-02-10","open":2.743417,"high":2.889734,"low":2.664638,"close":2.763671},{"date":"2009-02-11","open":2.762351,"high":2.792714,"low":2.664193,"close":2.707711},{"date":"2009-02-12","open":2.72045,"high":2.830995,"low":2.663975,"close":2.763092},{"date":"2009-02-13","open":2.781407,"high":2.859264,"low":2.657107,"close":2.756931},{"date":"2009-02-17","open":2.660985,"high":2.710209,"low":2.57213,"close":2.619403},{"date":"2009-02-18","open":2.58737,"high":2.636364,"low":2.502699,"close":2.542292},{"date":"2009-02-19","open":2.593447,"high":2.637743,"low":2.52161,"close":2.533888},{"date":"2009-02-20","open":2.552821,"high":2.622047,"low":2.494076,"close":2.565087},{"date":"2009-02-23","open":2.550656,"high":2.658672,"low":2.441404,"close":2.527317},{"date":"2009-02-24","open":2.528905,"high":2.63586,"low":2.444908,"close":2.55249},{"date":"2009-02-25","open":2.58701,"high":2.642989,"low":2.475734,"close":2.560976},{"date":"2009-02-26","open":2.566667,"high":2.644237,"low":2.510574,"close":2.583955},{"date":"2009-02-27","open":2.587093,"high":2.713115,"low":2.474505,"close":2.580134},{"date":"2009-03-02","open":2.563614,"high":2.680425,"low":2.467879,"close":2.550906},{"date":"2009-03-03","open":2.564246,"high":2.671347,"low":2.486103,"close":2.576947},{"date":"2009-03-04","open":2.570982,"high":2.665394,"low":2.448171,"close":2.525371},{"date":"2009-03-05","open":2.415971,"high":2.492392,"low":2.309412,"close":2.386007},{"date":"2009-03-06","open":2.367225,"high":2.479102,"low":2.282895,"close":2.391411},{"date":"2009-03-09","open":2.374305,"high":2.502854,"low":2.332315,"close":2.426768},{"date":"2009-03-10","open":2.459357,"high":2.550127,"low":2.369712,"close":2.474723},{"date":"2009-03-11","open":2.47349,"high":2.571883,"low":2.417947,"close":2.500632},{"date":"2009-03-12","open":2.503759,"high":2.599239,"low":2.402566,"close":2.505212},{"date":"2009-03-13","open":2.527127,"high":2.631906,"low":2.456034,"close":2.573171},{"date":"2009-03-16","open":2.561094,"high":2.652281,"low":2.542373,"close":2.588814},{"date":"2009-03-17","open":2.643558,"high":2.707257,"low":2.568086,"close":2.638272},{"date":"2009-03-18","open":2.689951,"high":2.759804,"low":2.529654,"close":2.644854},{"date":"2009-03-19","open":2.634377,"high":2.737001,"low":2.607543,"close":2.70991},{"date":"2009-03-20","open":2.72711,"high":2.794856,"low":2.619048,"close":2.712039},{"date":"2009-03-23","open":2.713604,"high":2.88997,"low":2.636946,"close":2.770396},{"date":"2009-03-24","open":2.789412,"high":2.846975,"low":2.689535,"close":2.722255},{"date":"2009-03-25","open":2.721475,"high":2.829384,"low":2.614458,"close":2.716773},{"date":"2009-03-26","open":2.730259,"high":2.849307,"low":2.663271,"close":2.754974},{"date":"2009-03-27","open":2.732378,"high":2.775216,"low":2.663271,"close":2.705479},{"date":"2009-03-30","open":2.686671,"high":2.744295,"low":2.625072,"close":2.681159},{"date":"2009-03-31","open":2.678963,"high":2.753819,"low":2.58524,"close":2.666667},{"date":"2009-04-01","open":2.666083,"high":2.724077,"low":2.54638,"close":2.632027},{"date":"2009-04-02","open":2.633296,"high":2.741117,"low":2.55635,"close":2.688479},{"date":"2009-04-03","open":2.673743,"high":2.774504,"low":2.643646,"close":2.72783},{"date":"2009-04-06","open":2.705618,"high":2.771412,"low":2.638393,"close":2.680517},{"date":"2009-04-07","open":2.664589,"high":2.724178,"low":2.620826,"close":2.65693},{"date":"2009-04-08","open":2.658689,"high":2.777842,"low":2.638936,"close":2.719498},{"date":"2009-04-09","open":2.748801,"high":2.865257,"low":2.661601,"close":2.776791},{"date":"2009-04-13","open":2.771412,"high":2.799644,"low":2.667051,"close":2.701397},{"date":"2009-04-14","open":2.70123,"high":2.744807,"low":2.642105,"close":2.661385},{"date":"2009-04-15","open":2.681442,"high":2.714878,"low":2.628355,"close":2.670175},{"date":"2009-04-16","open":2.676608,"high":2.789379,"low":2.665501,"close":2.730656},{"date":"2009-04-17","open":2.702227,"high":2.782765,"low":2.670375,"close":2.735804},{"date":"2009-04-20","open":2.715569,"high":2.779878,"low":2.623438,"close":2.700365},{"date":"2009-04-21","open":2.687613,"high":2.855917,"low":2.641272,"close":2.79711},{"date":"2009-04-22","open":2.777979,"high":2.936079,"low":2.724612,"close":2.884191},{"date":"2009-04-23","open":2.853644,"high":2.991299,"low":2.823063,"close":2.87477},{"date":"2009-04-24","open":2.90043,"high":3.056568,"low":2.81477,"close":3.01817},{"date":"2009-04-27","open":3.010678,"high":3.043451,"low":2.882894,"close":2.946197},{"date":"2009-04-28","open":2.927284,"high":3.006871,"low":2.835966,"close":2.912748},{"date":"2009-04-29","open":2.941646,"high":2.995671,"low":2.777452,"close":2.834126},{"date":"2009-04-30","open":2.827139,"high":2.942909,"low":2.774631,"close":2.892857},{"date":"2009-05-01","open":2.875223,"high":2.951859,"low":2.811758,"close":2.859113},{"date":"2009-05-04","open":2.855436,"high":2.866707,"low":2.76285,"close":2.814749},{"date":"2009-05-05","open":2.850207,"high":2.899099,"low":2.751313,"close":2.832937},{"date":"2009-05-06","open":2.831261,"high":2.94621,"low":2.73576,"close":2.840606},{"date":"2009-05-07","open":2.811799,"high":2.903089,"low":2.678006,"close":2.761876},{"date":"2009-05-08","open":2.767857,"high":2.823281,"low":2.709524,"close":2.788749},{"date":"2009-05-11","open":2.743097,"high":2.820265,"low":2.6602,"close":2.726303},{"date":"2009-05-12","open":2.745873,"high":2.797513,"low":2.675044,"close":2.76429},{"date":"2009-05-13","open":2.757901,"high":2.819503,"low":2.701252,"close":2.736811},{"date":"2009-05-14","open":2.742515,"high":2.836923,"low":2.656939,"close":2.736714},{"date":"2009-05-15","open":2.743873,"high":2.841646,"low":2.717325,"close":2.788162},{"date":"2009-05-18","open":2.778734,"high":2.844732,"low":2.704682,"close":2.769832},{"date":"2009-05-19","open":2.778245,"high":2.902128,"low":2.742651,"close":2.869909},{"date":"2009-05-20","open":2.923448,"high":3.047297,"low":2.877758,"close":2.990803},{"date":"2009-05-21","open":2.97603,"high":3.038224,"low":2.898849,"close":2.95113},{"date":"2009-05-22","open":2.934386,"high":2.982896,"low":2.897529,"close":2.941535},{"date":"2009-05-26","open":2.913362,"high":3.04576,"low":2.818236,"close":2.94781},{"date":"2009-05-27","open":2.916418,"high":3.026797,"low":2.845336,"close":2.970195},{"date":"2009-05-28","open":2.905455,"high":2.991416,"low":2.803614,"close":2.903753},{"date":"2009-05-29","open":2.898376,"high":2.96577,"low":2.833733,"close":2.926417},{"date":"2009-06-01","open":2.940825,"high":3.023593,"low":2.884615,"close":2.947805},{"date":"2009-06-02","open":2.949375,"high":3.016847,"low":2.908555,"close":2.971755},{"date":"2009-06-03","open":2.968637,"high":2.972239,"low":2.825191,"close":2.857901},{"date":"2009-06-04","open":2.782172,"high":2.865672,"low":2.720588,"close":2.822524},{"date":"2009-06-05","open":2.840376,"high":2.902628,"low":2.735072,"close":2.79906},{"date":"2009-06-08","open":2.788235,"high":2.847619,"low":2.759107,"close":2.805785},{"date":"2009-06-09","open":2.8059,"high":2.849673,"low":2.750147,"close":2.793717},{"date":"2009-06-10","open":2.787485,"high":2.861882,"low":2.736283,"close":2.791492},{"date":"2009-06-11","open":2.80036,"high":2.863664,"low":2.759403,"close":2.814477},{"date":"2009-06-12","open":2.817629,"high":2.871951,"low":2.765343,"close":2.831427},{"date":"2009-06-15","open":2.855834,"high":2.914126,"low":2.804268,"close":2.868731},{"date":"2009-06-16","open":2.867038,"high":2.905119,"low":2.825416,"close":2.857587},{"date":"2009-06-17","open":2.86087,"high":2.944479,"low":2.814724,"close":2.877702},{"date":"2009-06-18","open":2.878545,"high":2.905146,"low":2.815951,"close":2.849045},{"date":"2009-06-19","open":2.856269,"high":2.913288,"low":2.807951,"close":2.871108},{"date":"2009-06-22","open":2.857767,"high":2.886946,"low":2.776074,"close":2.799383},{"date":"2009-06-23","open":2.833744,"high":2.863806,"low":2.762899,"close":2.795906},{"date":"2009-06-24","open":2.795918,"high":2.82606,"low":2.753998,"close":2.785405},{"date":"2009-06-25","open":2.775232,"high":2.876474,"low":2.71966,"close":2.825397},{"date":"2009-06-26","open":2.815291,"high":2.887237,"low":2.803058,"close":2.863048},{"date":"2009-06-29","open":2.877463,"high":2.901426,"low":2.822699,"close":2.843077},{"date":"2009-06-30","open":2.829343,"high":2.875155,"low":2.789731,"close":2.834675},{"date":"2009-07-01","open":2.831273,"high":2.88792,"low":2.819864,"close":2.840571},{"date":"2009-07-02","open":2.836544,"high":2.866834,"low":2.764414,"close":2.80226},{"date":"2009-07-06","open":2.801383,"high":2.887137,"low":2.770859,"close":2.872407},{"date":"2009-07-07","open":2.830933,"high":2.856065,"low":2.776529,"close":2.792476},{"date":"2009-07-08","open":2.794888,"high":2.883677,"low":2.760049,"close":2.854839},{"date":"2009-07-09","open":2.851875,"high":2.913534,"low":2.779484,"close":2.838428},{"date":"2009-07-10","open":2.834793,"high":2.88403,"low":2.776741,"close":2.835435},{"date":"2009-07-13","open":2.830498,"high":2.85389,"low":2.784731,"close":2.821205},{"date":"2009-07-14","open":2.809404,"high":2.849211,"low":2.764486,"close":2.807357},{"date":"2009-07-15","open":2.816377,"high":2.939337,"low":2.7832,"close":2.89864},{"date":"2009-07-16","open":2.898883,"high":2.974375,"low":2.871605,"close":2.93692},{"date":"2009-07-17","open":2.924074,"high":2.966271,"low":2.892241,"close":2.938119},{"date":"2009-07-20","open":2.928483,"high":3.018046,"low":2.888821,"close":2.979103},{"date":"2009-07-21","open":2.962577,"high":3.008669,"low":2.917279,"close":2.96992},{"date":"2009-07-22","open":2.961278,"high":3.02651,"low":2.907329,"close":2.978646},{"date":"2009-07-23","open":2.959121,"high":3.037014,"low":2.895152,"close":2.990769},{"date":"2009-07-24","open":2.957591,"high":3.030154,"low":2.933537,"close":3.012262},{"date":"2009-07-27","open":2.99267,"high":3.036465,"low":2.934026,"close":2.982843},{"date":"2009-07-28","open":2.980923,"high":3.01603,"low":2.945499,"close":2.994482},{"date":"2009-07-29","open":2.975475,"high":3.036878,"low":2.930387,"close":2.96294},{"date":"2009-07-30","open":2.98184,"high":3.013939,"low":2.909524,"close":2.956182},{"date":"2009-07-31","open":2.938249,"high":3.009644,"low":2.914932,"close":2.976548},{"date":"2009-08-03","open":2.971924,"high":3.03089,"low":2.957587,"close":3.010235},{"date":"2009-08-04","open":2.998791,"high":3.030303,"low":2.932578,"close":2.977136},{"date":"2009-08-05","open":2.986787,"high":3.035387,"low":2.922569,"close":2.991463},{"date":"2009-08-06","open":2.957369,"high":3.037538,"low":2.931349,"close":2.985303},{"date":"2009-08-07","open":3.009738,"high":3.080319,"low":2.964242,"close":3.0493},{"date":"2009-08-10","open":3.027947,"high":3.057528,"low":2.955368,"close":2.981291},{"date":"2009-08-11","open":2.958962,"high":2.99152,"low":2.908224,"close":2.932854},{"date":"2009-08-12","open":2.930539,"high":2.963473,"low":2.885546,"close":2.918646},{"date":"2009-08-13","open":2.844907,"high":2.919881,"low":2.781881,"close":2.827068},{"date":"2009-08-14","open":2.821862,"high":2.8539,"low":2.766361,"close":2.817497},{"date":"2009-08-17","open":2.812865,"high":2.838123,"low":2.740891,"close":2.761489},{"date":"2009-08-18","open":2.762347,"high":2.80445,"low":2.725694,"close":2.768692},{"date":"2009-08-19","open":2.773796,"high":2.830978,"low":2.729167,"close":2.783972},{"date":"2009-08-20","open":2.79593,"high":2.815574,"low":2.750434,"close":2.779002},{"date":"2009-08-21","open":2.784642,"high":2.858314,"low":2.757052,"close":2.836449},{"date":"2009-08-24","open":2.841002,"high":2.860997,"low":2.786419,"close":2.800931},{"date":"2009-08-25","open":2.831109,"high":2.913322,"low":2.765982,"close":2.881533},{"date":"2009-08-26","open":2.891014,"high":2.92961,"low":2.845491,"close":2.908512},{"date":"2009-08-27","open":2.898374,"high":3.031103,"low":2.891014,"close":3.004098},{"date":"2009-08-28","open":3.008178,"high":3.082395,"low":2.997665,"close":3.038146},{"date":"2009-08-31","open":3.018812,"high":3.057363,"low":2.963869,"close":3.005896},{"date":"2009-09-01","open":3.030697,"high":3.043246,"low":2.929364,"close":2.981165},{"date":"2009-09-02","open":2.976964,"high":3.003546,"low":2.934783,"close":2.984679},{"date":"2009-09-03","open":3.180645,"high":3.248824,"low":3.134838,"close":3.187826},{"date":"2009-09-04","open":3.173535,"high":3.234129,"low":3.139896,"close":3.219385},{"date":"2009-09-08","open":3.298144,"high":3.331385,"low":3.251303,"close":3.311734},{"date":"2009-09-09","open":3.290041,"high":3.367552,"low":3.278393,"close":3.348592},{"date":"2009-09-10","open":3.361226,"high":3.373743,"low":3.315389,"close":3.345679},{"date":"2009-09-11","open":3.344706,"high":3.378186,"low":3.322751,"close":3.359551},{"date":"2009-09-14","open":3.348422,"high":3.408249,"low":3.334917,"close":3.394282},{"date":"2009-09-15","open":3.371734,"high":3.431668,"low":3.346382,"close":3.414663},{"date":"2009-09-16","open":3.410564,"high":3.484318,"low":3.388524,"close":3.459233},{"date":"2009-09-17","open":3.464671,"high":3.505719,"low":3.430281,"close":3.481081},{"date":"2009-09-18","open":3.491302,"high":3.495495,"low":3.420238,"close":3.446108},{"date":"2009-09-21","open":3.453837,"high":3.523095,"low":3.377281,"close":3.451974},{"date":"2009-09-22","open":3.452087,"high":3.468474,"low":3.411696,"close":3.435294},{"date":"2009-09-23","open":3.401529,"high":3.5,"low":3.39554,"close":3.45119},{"date":"2009-09-24","open":3.435761,"high":3.470799,"low":3.366962,"close":3.398225},{"date":"2009-09-25","open":3.435714,"high":3.504554,"low":3.317536,"close":3.412978},{"date":"2009-09-28","open":3.418028,"high":3.446472,"low":3.39831,"close":3.427879},{"date":"2009-09-29","open":3.417523,"high":3.473459,"low":3.396739,"close":3.442413},{"date":"2009-09-30","open":3.476567,"high":3.536946,"low":3.405109,"close":3.44621},{"date":"2009-10-01","open":3.432152,"high":3.490764,"low":3.365735,"close":3.410288},{"date":"2009-10-02","open":3.430675,"high":3.481572,"low":3.387842,"close":3.451711},{"date":"2009-10-05","open":3.465401,"high":3.516585,"low":3.432927,"close":3.478899},{"date":"2009-10-06","open":3.474711,"high":3.563492,"low":3.445317,"close":3.513038},{"date":"2009-10-07","open":3.619624,"high":3.667883,"low":3.552203,"close":3.575758},{"date":"2009-10-08","open":3.590551,"high":3.605343,"low":3.513237,"close":3.536188},{"date":"2009-10-09","open":3.506024,"high":3.548368,"low":3.460432,"close":3.519808},{"date":"2009-10-12","open":3.5,"high":3.567617,"low":3.450418,"close":3.508464},{"date":"2009-10-13","open":3.496377,"high":3.5571,"low":3.425267,"close":3.485101},{"date":"2009-10-14","open":3.495261,"high":3.532934,"low":3.462085,"close":3.512851},{"date":"2009-10-15","open":3.48389,"high":3.52899,"low":3.434706,"close":3.472909},{"date":"2009-10-16","open":3.476078,"high":3.491405,"low":3.390898,"close":3.425893},{"date":"2009-10-19","open":3.435748,"high":3.474824,"low":3.369515,"close":3.423699},{"date":"2009-10-20","open":3.419504,"high":3.451951,"low":3.371033,"close":3.429483},{"date":"2009-10-21","open":3.412311,"high":3.528886,"low":3.331986,"close":3.418839},{"date":"2009-10-22","open":3.423829,"high":3.506595,"low":3.402482,"close":3.46227},{"date":"2009-10-23","open":3.438721,"high":3.507203,"low":3.405917,"close":3.439024},{"date":"2009-10-26","open":3.421708,"high":3.513546,"low":3.409603,"close":3.470801},{"date":"2009-10-27","open":3.46006,"high":3.485232,"low":3.399401,"close":3.438628},{"date":"2009-10-28","open":3.436747,"high":3.468034,"low":3.378201,"close":3.410704},{"date":"2009-10-29","open":3.427632,"high":3.490361,"low":3.374554,"close":3.447619},{"date":"2009-10-30","open":3.43631,"high":3.503628,"low":3.377527,"close":3.432971},{"date":"2009-11-02","open":3.424699,"high":3.495169,"low":3.382598,"close":3.445704},{"date":"2009-11-03","open":3.441986,"high":3.535433,"low":3.39917,"close":3.466627},{"date":"2009-11-04","open":3.458034,"high":3.566185,"low":3.40697,"close":3.50268},{"date":"2009-11-05","open":3.450713,"high":3.534759,"low":3.386682,"close":3.476302},{"date":"2009-11-06","open":3.477366,"high":3.530178,"low":3.440609,"close":3.478337},{"date":"2009-11-09","open":3.423926,"high":3.527421,"low":3.400231,"close":3.487594},{"date":"2009-11-10","open":3.471611,"high":3.501449,"low":3.403087,"close":3.442661},{"date":"2009-11-11","open":3.448945,"high":3.489937,"low":3.383135,"close":3.420159},{"date":"2009-11-12","open":3.381675,"high":3.426554,"low":3.350084,"close":3.387042},{"date":"2009-11-13","open":3.398086,"high":3.42736,"low":3.359104,"close":3.410603},{"date":"2009-11-16","open":3.41901,"high":3.480114,"low":3.395062,"close":3.44921},{"date":"2009-11-17","open":3.430337,"high":3.459322,"low":3.358617,"close":3.388485},{"date":"2009-11-18","open":3.36754,"high":3.404029,"low":3.29123,"close":3.366759},{"date":"2009-11-19","open":3.353333,"high":3.381138,"low":3.28101,"close":3.326733},{"date":"2009-11-20","open":3.314631,"high":3.38,"low":3.269546,"close":3.320066},{"date":"2009-11-23","open":3.291347,"high":3.349477,"low":3.278446,"close":3.322545},{"date":"2009-11-24","open":3.332055,"high":3.345985,"low":3.294921,"close":3.310175},{"date":"2009-11-25","open":3.302351,"high":3.340088,"low":3.28976,"close":3.32369},{"date":"2009-11-27","open":3.300055,"high":3.356073,"low":3.238512,"close":3.29654},{"date":"2009-11-30","open":3.308581,"high":3.343871,"low":3.258914,"close":3.29538},{"date":"2009-12-01","open":3.289387,"high":3.338276,"low":3.27342,"close":3.327671},{"date":"2009-12-02","open":3.32876,"high":3.367291,"low":3.296337,"close":3.346344},{"date":"2009-12-03","open":3.256579,"high":3.29116,"low":3.22563,"close":3.251791},{"date":"2009-12-04","open":3.256579,"high":3.336485,"low":3.211275,"close":3.273783},{"date":"2009-12-07","open":3.2759,"high":3.309695,"low":3.221495,"close":3.241398},{"date":"2009-12-08","open":3.221128,"high":3.27192,"low":3.172867,"close":3.238699},{"date":"2009-12-09","open":3.247235,"high":3.292411,"low":3.211719,"close":3.255272},{"date":"2009-12-10","open":3.269762,"high":3.285003,"low":3.183707,"close":3.223258},{"date":"2009-12-11","open":3.231527,"high":3.266886,"low":3.21713,"close":3.255763},{"date":"2009-12-14","open":3.274876,"high":3.328874,"low":3.251099,"close":3.300222},{"date":"2009-12-15","open":3.302946,"high":3.33539,"low":3.266371,"close":3.278488},{"date":"2009-12-16","open":3.273381,"high":3.359684,"low":3.247788,"close":3.307259},{"date":"2009-12-17","open":3.30678,"high":3.35702,"low":3.260011,"close":3.285958},{"date":"2009-12-18","open":3.280384,"high":3.352064,"low":3.251555,"close":3.316118},{"date":"2009-12-21","open":3.330312,"high":3.37585,"low":3.285154,"close":3.329775},{"date":"2009-12-22","open":3.31257,"high":3.369014,"low":3.294085,"close":3.350394},{"date":"2009-12-23","open":3.344557,"high":3.397746,"low":3.335199,"close":3.380416},{"date":"2009-12-24","open":3.385177,"high":3.406408,"low":3.355109,"close":3.379966},{"date":"2009-12-28","open":3.368656,"high":3.399552,"low":3.351667,"close":3.366315},{"date":"2009-12-29","open":3.362424,"high":3.377295,"low":3.331489,"close":3.340355},{"date":"2009-12-30","open":3.344271,"high":3.36804,"low":3.304084,"close":3.31768},{"date":"2009-12-31","open":3.331858,"high":3.385738,"low":3.262141,"close":3.320426},{"date":"2010-01-04","open":3.301508,"high":3.357742,"low":3.245335,"close":3.285951},{"date":"2010-01-05","open":3.286744,"high":3.326988,"low":3.258029,"close":3.308939},{"date":"2010-01-06","open":3.312956,"high":3.371701,"low":3.28874,"close":3.359462},{"date":"2010-01-07","open":3.354551,"high":3.40507,"low":3.30692,"close":3.341354},{"date":"2010-01-08","open":3.339135,"high":3.373514,"low":3.31278,"close":3.334083},{"date":"2010-01-11","open":3.330146,"high":3.357062,"low":3.250689,"close":3.284449},{"date":"2010-01-12","open":3.290556,"high":3.308635,"low":3.217534,"close":3.236294},{"date":"2010-01-13","open":3.23713,"high":3.285006,"low":3.203261,"close":3.238822},{"date":"2010-01-14","open":3.241228,"high":3.282548,"low":3.211707,"close":3.249585},{"date":"2010-01-15","open":3.257316,"high":3.301063,"low":3.213971,"close":3.286193},{"date":"2010-01-19","open":3.29271,"high":3.324734,"low":3.249862,"close":3.273182},{"date":"2010-01-20","open":3.254313,"high":3.307779,"low":3.204672,"close":3.24624},{"date":"2010-01-21","open":3.22586,"high":3.327655,"low":3.182575,"close":3.260771},{"date":"2010-01-22","open":3.252125,"high":3.300683,"low":3.200898,"close":3.233428},{"date":"2010-01-25","open":3.238283,"high":3.287095,"low":3.198985,"close":3.264322},{"date":"2010-01-26","open":3.248154,"high":3.326507,"low":3.183287,"close":3.241746},{"date":"2010-01-27","open":3.234865,"high":3.279096,"low":3.196429,"close":3.232022},{"date":"2010-01-28","open":3.245082,"high":3.304,"low":3.20202,"close":3.269669},{"date":"2010-01-29","open":3.219117,"high":3.288764,"low":3.180055,"close":3.224593},{"date":"2010-02-01","open":3.234471,"high":3.259426,"low":3.199108,"close":3.247897},{"date":"2010-02-02","open":3.24748,"high":3.311586,"low":3.21608,"close":3.29613},{"date":"2010-02-03","open":3.271357,"high":3.29698,"low":3.212988,"close":3.229409},{"date":"2010-02-04","open":3.238864,"high":3.339377,"low":3.209945,"close":3.313703},{"date":"2010-02-05","open":3.33087,"high":3.348493,"low":3.255045,"close":3.287318},{"date":"2010-02-08","open":3.275436,"high":3.3322,"low":3.256583,"close":3.295918},{"date":"2010-02-09","open":3.314543,"high":3.350369,"low":3.256855,"close":3.310423},{"date":"2010-02-10","open":3.302928,"high":3.360907,"low":3.274257,"close":3.332394},{"date":"2010-02-11","open":3.323546,"high":3.388889,"low":3.292368,"close":3.373092},{"date":"2010-02-12","open":3.344068,"high":3.385755,"low":3.330508,"close":3.36245},{"date":"2010-02-16","open":3.358873,"high":3.451503,"low":3.310999,"close":3.39888},{"date":"2010-02-17","open":3.396089,"high":3.428412,"low":3.359513,"close":3.387902},{"date":"2010-02-18","open":3.436548,"high":3.46542,"low":3.397644,"close":3.420875},{"date":"2010-02-19","open":3.425268,"high":3.468626,"low":3.396417,"close":3.429052},{"date":"2010-02-22","open":3.441704,"high":3.45613,"low":3.377295,"close":3.388517},{"date":"2010-02-23","open":3.383929,"high":3.418631,"low":3.350527,"close":3.386122},{"date":"2010-02-24","open":3.394752,"high":3.433539,"low":3.370968,"close":3.386756},{"date":"2010-02-25","open":3.383277,"high":3.465915,"low":3.328358,"close":3.401662},{"date":"2010-02-26","open":3.395683,"high":3.44756,"low":3.361726,"close":3.383463},{"date":"2010-03-01","open":3.387007,"high":3.479552,"low":3.363636,"close":3.430718},{"date":"2010-03-02","open":3.462653,"high":3.485971,"low":3.407572,"close":3.43673},{"date":"2010-03-03","open":3.360517,"high":3.475169,"low":3.328125,"close":3.391839},{"date":"2010-03-04","open":3.373126,"high":3.412946,"low":3.354409,"close":3.379655},{"date":"2010-03-05","open":3.382435,"high":3.419518,"low":3.349945,"close":3.361773},{"date":"2010-03-08","open":3.363333,"high":3.392659,"low":3.345495,"close":3.361219},{"date":"2010-03-09","open":3.347007,"high":3.370618,"low":3.304348,"close":3.336848},{"date":"2010-03-10","open":3.365567,"high":3.386211,"low":3.318157,"close":3.346756},{"date":"2010-03-11","open":3.3434,"high":3.366592,"low":3.320556,"close":3.329628},{"date":"2010-03-12","open":3.317452,"high":3.373118,"low":3.308075,"close":3.348358},{"date":"2010-03-15","open":3.313293,"high":3.345475,"low":3.244192,"close":3.278289},{"date":"2010-03-16","open":3.258722,"high":3.2898,"low":3.229744,"close":3.264202},{"date":"2010-03-17","open":3.263383,"high":3.313208,"low":3.254944,"close":3.290236},{"date":"2010-03-18","open":3.274289,"high":3.318747,"low":3.266488,"close":3.285255},{"date":"2010-03-19","open":3.285867,"high":3.346028,"low":3.224414,"close":3.291057},{"date":"2010-03-22","open":3.28308,"high":3.323721,"low":3.235011,"close":3.283711},{"date":"2010-03-23","open":3.277238,"high":3.28425,"low":3.232994,"close":3.261406},{"date":"2010-03-24","open":3.269107,"high":3.286797,"low":3.214783,"close":3.24177},{"date":"2010-03-25","open":3.2589,"high":3.260658,"low":3.21597,"close":3.238943},{"date":"2010-03-26","open":3.24973,"high":3.267712,"low":3.212332,"close":3.25027},{"date":"2010-03-29","open":3.250811,"high":3.270022,"low":3.227126,"close":3.236814},{"date":"2010-03-30","open":3.242066,"high":3.261456,"low":3.214133,"close":3.228004},{"date":"2010-03-31","open":3.229032,"high":3.249189,"low":3.203435,"close":3.222342},{"date":"2010-04-01","open":3.214747,"high":3.278956,"low":3.206767,"close":3.250811},{"date":"2010-04-05","open":3.248788,"high":3.306355,"low":3.229279,"close":3.287568},{"date":"2010-04-06","open":3.303571,"high":3.355941,"low":3.276699,"close":3.335494},{"date":"2010-04-07","open":3.332432,"high":3.371055,"low":3.301127,"close":3.348888},{"date":"2010-04-08","open":3.342377,"high":3.350734,"low":3.275175,"close":3.303359},{"date":"2010-04-09","open":3.306609,"high":3.372323,"low":3.300108,"close":3.333878},{"date":"2010-04-12","open":3.320065,"high":3.365036,"low":3.280348,"close":3.290622},{"date":"2010-04-13","open":3.29071,"high":3.323271,"low":3.247826,"close":3.283443},{"date":"2010-04-14","open":3.283361,"high":3.305908,"low":3.220765,"close":3.274025},{"date":"2010-04-15","open":3.291413,"high":3.307735,"low":3.250552,"close":3.272173},{"date":"2010-04-16","open":3.268293,"high":3.315877,"low":3.237912,"close":3.281042},{"date":"2010-04-19","open":3.293889,"high":3.307222,"low":3.227423,"close":3.280199},{"date":"2010-04-20","open":3.287445,"high":3.305019,"low":3.2474,"close":3.274078},{"date":"2010-04-21","open":3.272727,"high":3.297896,"low":3.245739,"close":3.276982},{"date":"2010-04-22","open":3.268764,"high":3.346814,"low":3.244786,"close":3.316079},{"date":"2010-04-23","open":3.307819,"high":3.365609,"low":3.296703,"close":3.311331},{"date":"2010-04-26","open":3.311331,"high":3.35,"low":3.291827,"close":3.335369},{"date":"2010-04-27","open":3.371572,"high":3.377242,"low":3.258545,"close":3.285397},{"date":"2010-04-28","open":3.299944,"high":3.334641,"low":3.257903,"close":3.293229},{"date":"2010-04-29","open":3.298491,"high":3.330532,"low":3.25885,"close":3.315642},{"date":"2010-04-30","open":3.295987,"high":3.337808,"low":3.269806,"close":3.304251},{"date":"2010-05-03","open":3.286748,"high":3.338945,"low":3.275862,"close":3.311558},{"date":"2010-05-04","open":3.293953,"high":3.382073,"low":3.205607,"close":3.32482},{"date":"2010-05-05","open":3.312084,"high":3.390747,"low":3.259825,"close":3.305586},{"date":"2010-05-06","open":3.253311,"high":3.440629,"low":3.012048,"close":3.271139},{"date":"2010-05-07","open":3.272624,"high":3.398958,"low":3.18019,"close":3.280481},{"date":"2010-05-10","open":3.313737,"high":3.413773,"low":3.216901,"close":3.281232},{"date":"2010-05-11","open":3.289398,"high":3.352501,"low":3.259238,"close":3.31275},{"date":"2010-05-12","open":3.317714,"high":3.348101,"low":3.291096,"close":3.30932},{"date":"2010-05-13","open":3.295895,"high":3.351862,"low":3.261608,"close":3.301088},{"date":"2010-05-14","open":3.278191,"high":3.351788,"low":3.256118,"close":3.324122},{"date":"2010-05-17","open":3.309674,"high":3.3683,"low":3.260771,"close":3.319113},{"date":"2010-05-18","open":3.299944,"high":3.327129,"low":3.177961,"close":3.227933},{"date":"2010-05-19","open":3.222534,"high":3.322727,"low":3.208147,"close":3.267534},{"date":"2010-05-20","open":3.264605,"high":3.363743,"low":3.203966,"close":3.309357},{"date":"2010-05-21","open":3.30751,"high":3.428147,"low":3.258762,"close":3.35514},{"date":"2010-05-24","open":3.361552,"high":3.383029,"low":3.299185,"close":3.338824},{"date":"2010-05-25","open":3.340896,"high":3.389322,"low":3.291147,"close":3.371122},{"date":"2010-05-26","open":3.371054,"high":3.40132,"low":3.302312,"close":3.358128},{"date":"2010-05-27","open":3.404988,"high":3.533691,"low":3.373152,"close":3.47574},{"date":"2010-05-28","open":3.474586,"high":3.500891,"low":3.416961,"close":3.456973},{"date":"2010-06-01","open":3.436503,"high":3.494656,"low":3.36226,"close":3.416618},{"date":"2010-06-02","open":3.415691,"high":3.467372,"low":3.35942,"close":3.419374},{"date":"2010-06-03","open":3.37761,"high":3.447552,"low":3.300691,"close":3.360209},{"date":"2010-06-04","open":3.351809,"high":3.4319,"low":3.250725,"close":3.343452},{"date":"2010-06-07","open":3.329964,"high":3.376267,"low":3.257009,"close":3.302779},{"date":"2010-06-08","open":3.289427,"high":3.368171,"low":3.26957,"close":3.346722},{"date":"2010-06-09","open":3.33608,"high":3.425267,"low":3.304907,"close":3.376471},{"date":"2010-06-10","open":3.387229,"high":3.411281,"low":3.325595,"close":3.37727},{"date":"2010-06-11","open":3.365509,"high":3.421365,"low":3.335284,"close":3.39351},{"date":"2010-06-14","open":3.382629,"high":3.413915,"low":3.341108,"close":3.367681},{"date":"2010-06-15","open":3.393673,"high":3.477086,"low":3.363531,"close":3.437536},{"date":"2010-06-16","open":3.405358,"high":3.470242,"low":3.381035,"close":3.433785},{"date":"2010-06-17","open":3.442421,"high":3.456151,"low":3.379371,"close":3.417736},{"date":"2010-06-18","open":3.413069,"high":3.426488,"low":3.355491,"close":3.388242},{"date":"2010-06-21","open":3.393271,"high":3.473373,"low":3.328514,"close":3.396825},{"date":"2010-06-22","open":3.407168,"high":3.456432,"low":3.353147,"close":3.410894},{"date":"2010-06-23","open":3.403664,"high":3.433333,"low":3.352146,"close":3.390791},{"date":"2010-06-24","open":3.38084,"high":3.45045,"low":3.305785,"close":3.370504},{"date":"2010-06-25","open":3.373574,"high":3.494776,"low":3.33951,"close":3.468961},{"date":"2010-06-28","open":3.461162,"high":3.500612,"low":3.388788,"close":3.429177},{"date":"2010-06-29","open":3.4277,"high":3.492565,"low":3.373325,"close":3.412883},{"date":"2010-06-30","open":3.401961,"high":3.479375,"low":3.351103,"close":3.422597},{"date":"2010-07-01","open":3.414223,"high":3.464824,"low":3.359975,"close":3.407821},{"date":"2010-07-02","open":3.416718,"high":3.459561,"low":3.328793,"close":3.389375},{"date":"2010-07-06","open":3.32462,"high":3.402363,"low":3.246966,"close":3.335392},{"date":"2010-07-07","open":3.314427,"high":3.385047,"low":3.272672,"close":3.328633},{"date":"2010-07-08","open":3.332117,"high":3.431119,"low":3.316302,"close":3.399024},{"date":"2010-07-09","open":3.428136,"high":3.436508,"low":3.365617,"close":3.409587},{"date":"2010-07-12","open":3.378541,"high":3.407609,"low":3.321216,"close":3.347098},{"date":"2010-07-13","open":3.346246,"high":3.398204,"low":3.322485,"close":3.353709},{"date":"2010-07-14","open":3.380695,"high":3.381295,"low":3.327576,"close":3.358164},{"date":"2010-07-15","open":3.359356,"high":3.400841,"low":3.322427,"close":3.366071},{"date":"2010-07-16","open":3.384569,"high":3.428225,"low":3.274732,"close":3.320048},{"date":"2010-07-19","open":3.327097,"high":3.379584,"low":3.289157,"close":3.320412},{"date":"2010-07-20","open":3.311206,"high":3.355055,"low":3.18107,"close":3.248231},{"date":"2010-07-21","open":3.239412,"high":3.299401,"low":3.146471,"close":3.194875},{"date":"2010-07-22","open":3.210089,"high":3.270784,"low":3.16148,"close":3.238938},{"date":"2010-07-23","open":3.241014,"high":3.299941,"low":3.171975,"close":3.249129},{"date":"2010-07-26","open":3.239837,"high":3.299941,"low":3.220093,"close":3.269366},{"date":"2010-07-27","open":3.33668,"high":3.396092,"low":3.297661,"close":3.367275},{"date":"2010-07-28","open":3.379799,"high":3.390431,"low":3.293053,"close":3.316315},{"date":"2010-07-29","open":3.322014,"high":3.366804,"low":3.23117,"close":3.302585},{"date":"2010-07-30","open":3.302312,"high":3.380273,"low":3.26171,"close":3.32415},{"date":"2010-08-02","open":3.321304,"high":3.376914,"low":3.294254,"close":3.316219},{"date":"2010-08-03","open":3.314988,"high":3.345679,"low":3.2741,"close":3.307018},{"date":"2010-08-04","open":3.320988,"high":3.388824,"low":3.262181,"close":3.337209},{"date":"2010-08-05","open":3.29692,"high":3.32396,"low":3.243902,"close":3.280651},{"date":"2010-08-06","open":3.281797,"high":3.323944,"low":3.230591,"close":3.275782},{"date":"2010-08-09","open":3.272569,"high":3.328894,"low":3.240115,"close":3.294524},{"date":"2010-08-10","open":3.282659,"high":3.326756,"low":3.23785,"close":3.272832},{"date":"2010-08-11","open":3.283556,"high":3.332549,"low":3.242882,"close":3.284539},{"date":"2010-08-12","open":3.293175,"high":3.356929,"low":3.270526,"close":3.311719},{"date":"2010-08-13","open":3.302145,"high":3.341932,"low":3.256062,"close":3.292262},{"date":"2010-08-16","open":3.297847,"high":3.325345,"low":3.262159,"close":3.295833},{"date":"2010-08-17","open":3.278795,"high":3.332741,"low":3.217897,"close":3.282187},{"date":"2010-08-18","open":3.25,"high":3.318909,"low":3.21391,"close":3.284956},{"date":"2010-08-19","open":3.280473,"high":3.337133,"low":3.214244,"close":3.295986},{"date":"2010-08-20","open":3.273325,"high":3.304556,"low":3.239001,"close":3.287933},{"date":"2010-08-23","open":3.281732,"high":3.3125,"low":3.194525,"close":3.219941},{"date":"2010-08-24","open":3.227946,"high":3.299941,"low":3.135151,"close":3.251462},{"date":"2010-08-25","open":3.241803,"high":3.370523,"low":3.198146,"close":3.321886},{"date":"2010-08-26","open":3.319582,"high":3.37766,"low":3.262638,"close":3.312537},{"date":"2010-08-27","open":3.315109,"high":3.342992,"low":3.244145,"close":3.305294},{"date":"2010-08-30","open":3.304527,"high":3.375891,"low":3.282787,"close":3.327596},{"date":"2010-08-31","open":3.317102,"high":3.414722,"low":3.273048,"close":3.381209},{"date":"2010-09-01","open":3.38265,"high":3.441736,"low":3.311552,"close":3.385472},{"date":"2010-09-02","open":3.427817,"high":3.452465,"low":3.338159,"close":3.396522},{"date":"2010-09-03","open":3.415269,"high":3.437136,"low":3.351959,"close":3.375793},{"date":"2010-09-07","open":3.355415,"high":3.414352,"low":3.321918,"close":3.391556},{"date":"2010-09-08","open":3.431792,"high":3.460687,"low":3.39296,"close":3.426505},{"date":"2010-09-09","open":3.429395,"high":3.443866,"low":3.386874,"close":3.406936},{"date":"2010-09-10","open":3.427746,"high":3.468097,"low":3.406682,"close":3.437644},{"date":"2010-09-13","open":3.433984,"high":3.473472,"low":3.396798,"close":3.451149},{"date":"2010-09-14","open":3.450259,"high":3.521864,"low":3.390271,"close":3.478063},{"date":"2010-09-15","open":3.489994,"high":3.507155,"low":3.441243,"close":3.472758},{"date":"2010-09-16","open":3.4849,"high":3.500571,"low":3.42455,"close":3.455982},{"date":"2010-09-17","open":3.470655,"high":3.488372,"low":3.428009,"close":3.468591},{"date":"2010-09-20","open":3.475141,"high":3.490395,"low":3.408049,"close":3.433053},{"date":"2010-09-21","open":3.431054,"high":3.462577,"low":3.384872,"close":3.430571},{"date":"2010-09-22","open":3.44843,"high":3.504489,"low":3.417778,"close":3.474359},{"date":"2010-09-23","open":3.464545,"high":3.5213,"low":3.443517,"close":3.495526},{"date":"2010-09-24","open":3.503893,"high":3.58273,"low":3.462769,"close":3.552413},{"date":"2010-09-27","open":3.551475,"high":3.599327,"low":3.535,"close":3.574313},{"date":"2010-09-28","open":3.579596,"high":3.682692,"low":3.538333,"close":3.623188},{"date":"2010-09-29","open":3.621305,"high":3.684746,"low":3.589186,"close":3.637233},{"date":"2010-09-30","open":3.636211,"high":3.670243,"low":3.56,"close":3.61491},{"date":"2010-10-01","open":3.632904,"high":3.680203,"low":3.609401,"close":3.656549},{"date":"2010-10-04","open":3.659168,"high":3.683794,"low":3.605028,"close":3.614782},{"date":"2010-10-05","open":3.615128,"high":3.623188,"low":3.558075,"close":3.592222},{"date":"2010-10-06","open":3.505843,"high":3.642738,"low":3.449204,"close":3.595932},{"date":"2010-10-07","open":3.579583,"high":3.624098,"low":3.526546,"close":3.601545},{"date":"2010-10-08","open":3.554084,"high":3.60633,"low":3.513187,"close":3.544101},{"date":"2010-10-11","open":3.488718,"high":3.555127,"low":3.467397,"close":3.534066},{"date":"2010-10-12","open":3.527824,"high":3.576451,"low":3.488154,"close":3.524763},{"date":"2010-10-13","open":3.499446,"high":3.571189,"low":3.467254,"close":3.531773},{"date":"2010-10-14","open":3.514477,"high":3.620181,"low":3.502784,"close":3.559437},{"date":"2010-10-15","open":3.567173,"high":3.608942,"low":3.539194,"close":3.582677},{"date":"2010-10-18","open":3.572958,"high":3.594366,"low":3.513077,"close":3.527344},{"date":"2010-10-19","open":3.516274,"high":3.565217,"low":3.454241,"close":3.500844},{"date":"2010-10-20","open":3.510698,"high":3.553239,"low":3.467967,"close":3.513468},{"date":"2010-10-21","open":3.494972,"high":3.577268,"low":3.453341,"close":3.531371},{"date":"2010-10-22","open":3.548638,"high":3.571031,"low":3.506378,"close":3.553274},{"date":"2010-10-25","open":3.550388,"high":3.604341,"low":3.530612,"close":3.565628},{"date":"2010-10-26","open":3.538719,"high":3.578038,"low":3.47807,"close":3.500825},{"date":"2010-10-27","open":3.505531,"high":3.5507,"low":3.432729,"close":3.506682},{"date":"2010-10-28","open":3.491694,"high":3.541433,"low":3.456858,"close":3.483084},{"date":"2010-10-29","open":3.476402,"high":3.519866,"low":3.435165,"close":3.475637},{"date":"2010-11-01","open":3.49889,"high":3.532482,"low":3.455146,"close":3.496133},{"date":"2010-11-02","open":3.4956,"high":3.534141,"low":3.456083,"close":3.489595},{"date":"2010-11-03","open":3.479189,"high":3.534034,"low":3.423035,"close":3.451366},{"date":"2010-11-04","open":3.485543,"high":3.582424,"low":3.453514,"close":3.549051},{"date":"2010-11-05","open":3.545996,"high":3.608743,"low":3.512655,"close":3.554348},{"date":"2010-11-08","open":3.544262,"high":3.570171,"low":3.498911,"close":3.54153},{"date":"2010-11-09","open":3.523965,"high":3.543764,"low":3.476087,"close":3.499728},{"date":"2010-11-10","open":3.507945,"high":3.577371,"low":3.503562,"close":3.547056},{"date":"2010-11-11","open":3.527793,"high":3.636465,"low":3.517336,"close":3.608504},{"date":"2010-11-12","open":3.598447,"high":3.660167,"low":3.569851,"close":3.614191},{"date":"2010-11-15","open":3.624031,"high":3.674276,"low":3.609272,"close":3.641824},{"date":"2010-11-16","open":3.583837,"high":3.672566,"low":3.499729,"close":3.634052},{"date":"2010-11-17","open":3.643488,"high":3.760784,"low":3.637466,"close":3.739955},{"date":"2010-11-18","open":3.725762,"high":3.755704,"low":3.639956,"close":3.691495},{"date":"2010-11-19","open":3.674986,"high":3.71079,"low":3.642975,"close":3.671263},{"date":"2010-11-22","open":3.667405,"high":3.747357,"low":3.636264,"close":3.709873},{"date":"2010-11-23","open":3.706143,"high":3.757423,"low":3.66335,"close":3.739519},{"date":"2010-11-24","open":3.750419,"high":3.796762,"low":3.719269,"close":3.752222},{"date":"2010-11-26","open":3.749162,"high":3.777716,"low":3.728031,"close":3.75321},{"date":"2010-11-29","open":3.741611,"high":3.761931,"low":3.691152,"close":3.730919},{"date":"2010-11-30","open":3.71596,"high":3.800783,"low":3.666483,"close":3.749861},{"date":"2010-12-01","open":3.760198,"high":3.794815,"low":3.72046,"close":3.74712},{"date":"2010-12-02","open":3.756579,"high":3.811914,"low":3.722951,"close":3.78137},{"date":"2010-12-03","open":3.781988,"high":3.826519,"low":3.739178,"close":3.755629},{"date":"2010-12-06","open":3.735921,"high":3.822137,"low":3.731841,"close":3.810022},{"date":"2010-12-07","open":3.833883,"high":3.853685,"low":3.746341,"close":3.793028},{"date":"2010-12-08","open":3.79333,"high":3.840771,"low":3.740721,"close":3.813326},{"date":"2010-12-09","open":3.821272,"high":3.927664,"low":3.794085,"close":3.92159},{"date":"2010-12-10","open":3.90884,"high":3.94903,"low":3.895201,"close":3.93864},{"date":"2010-12-13","open":3.929834,"high":3.971667,"low":3.890237,"close":3.914776},{"date":"2010-12-14","open":3.921242,"high":3.972238,"low":3.881253,"close":3.923416},{"date":"2010-12-15","open":3.927544,"high":3.96724,"low":3.914964,"close":3.929757},{"date":"2010-12-16","open":3.940654,"high":4.012778,"low":3.899506,"close":3.960461},{"date":"2010-12-17","open":3.945694,"high":3.995587,"low":3.928767,"close":3.960309},{"date":"2010-12-20","open":3.952172,"high":4.059877,"low":3.945025,"close":4.035156},{"date":"2010-12-21","open":4.049665,"high":4.069911,"low":4.025627,"close":4.044743},{"date":"2010-12-22","open":4.049832,"high":4.093679,"low":4.026846,"close":4.066967},{"date":"2010-12-23","open":4.072235,"high":4.090909,"low":4.018994,"close":4.042529},{"date":"2010-12-27","open":4.026891,"high":4.073844,"low":4.004467,"close":4.035834},{"date":"2010-12-28","open":4.039709,"high":4.084641,"low":4.012236,"close":4.059743},{"date":"2010-12-29","open":4.081187,"high":4.096305,"low":4.011609,"close":4.032169},{"date":"2010-12-30","open":4.039444,"high":4.065181,"low":4.020487,"close":4.04273},{"date":"2010-12-31","open":4.040578,"high":4.070831,"low":3.99281,"close":4.016129},{"date":"2011-01-03","open":4.023783,"high":4.069252,"low":3.962233,"close":3.984057},{"date":"2011-01-04","open":3.985165,"high":4.009397,"low":3.923455,"close":3.961117},{"date":"2011-01-05","open":3.944658,"high":3.981226,"low":3.861656,"close":3.913451},{"date":"2011-01-06","open":3.887293,"high":3.973787,"low":3.861555,"close":3.927182},{"date":"2011-01-07","open":3.950445,"high":3.972656,"low":3.903047,"close":3.918469},{"date":"2011-01-10","open":3.930649,"high":3.955182,"low":3.881375,"close":3.935232},{"date":"2011-01-11","open":3.923804,"high":3.978224,"low":3.870116,"close":3.926519},{"date":"2011-01-12","open":3.918547,"high":3.958034,"low":3.856291,"close":3.910832},{"date":"2011-01-13","open":3.912233,"high":3.93582,"low":3.861789,"close":3.921139},{"date":"2011-01-14","open":3.911732,"high":3.997795,"low":3.884888,"close":3.968801},{"date":"2011-01-18","open":3.94883,"high":3.995068,"low":3.913373,"close":3.949946},{"date":"2011-01-19","open":3.944414,"high":3.974232,"low":3.909684,"close":3.929662},{"date":"2011-01-20","open":3.908002,"high":3.97006,"low":3.826759,"close":3.877814},{"date":"2011-01-21","open":3.871795,"high":3.952329,"low":3.858133,"close":3.916577},{"date":"2011-01-24","open":3.946912,"high":3.954965,"low":3.875268,"close":3.88758},{"date":"2011-01-25","open":3.875468,"high":3.903763,"low":3.75445,"close":3.795705},{"date":"2011-01-26","open":3.788291,"high":3.841053,"low":3.751688,"close":3.800105},{"date":"2011-01-27","open":3.803655,"high":3.876907,"low":3.777778,"close":3.810318},{"date":"2011-01-28","open":3.813313,"high":3.907594,"low":3.717617,"close":3.80582},{"date":"2011-01-31","open":3.83847,"high":3.900377,"low":3.798939,"close":3.843767},{"date":"2011-02-01","open":3.843534,"high":3.896459,"low":3.812301,"close":3.856763},{"date":"2011-02-02","open":3.854167,"high":3.907278,"low":3.766151,"close":3.805048},{"date":"2011-02-03","open":3.850322,"high":4.021668,"low":3.842077,"close":3.971567},{"date":"2011-02-04","open":3.96788,"high":4.009698,"low":3.928877,"close":3.968415},{"date":"2011-02-07","open":3.957196,"high":3.991402,"low":3.9264,"close":3.972713},{"date":"2011-02-08","open":3.969519,"high":4.011796,"low":3.938363,"close":3.980841},{"date":"2011-02-09","open":3.965867,"high":3.998396,"low":3.919619,"close":3.948704},{"date":"2011-02-10","open":3.976496,"high":4.050461,"low":3.949786,"close":4.023206},{"date":"2011-02-11","open":4.00108,"high":4.070499,"low":3.975309,"close":4.043103},{"date":"2011-02-14","open":4.074376,"high":4.122393,"low":4.041215,"close":4.086481},{"date":"2011-02-15","open":4.071742,"high":4.102367,"low":4.039237,"close":4.057314},{"date":"2011-02-16","open":4.071585,"high":4.140022,"low":4.043478,"close":4.123212},{"date":"2011-02-17","open":4.088057,"high":4.139625,"low":4.046995,"close":4.100822},{"date":"2011-02-18","open":4.104224,"high":4.1541,"low":4.011879,"close":4.086132},{"date":"2011-02-22","open":4.186734,"high":4.272521,"low":4.102222,"close":4.13024},{"date":"2011-02-23","open":4.141414,"high":4.186047,"low":4.052043,"close":4.11991},{"date":"2011-02-24","open":4.110107,"high":4.252747,"low":4.080135,"close":4.203917},{"date":"2011-02-25","open":4.21947,"high":4.31159,"low":4.211616,"close":4.264928},{"date":"2011-02-28","open":4.285797,"high":4.349971,"low":4.224828,"close":4.315638},{"date":"2011-03-01","open":4.319149,"high":4.352771,"low":4.188819,"close":4.240783},{"date":"2011-03-02","open":4.219288,"high":4.279002,"low":4.058419,"close":4.143187},{"date":"2011-03-03","open":4.152299,"high":4.213581,"low":4.111366,"close":4.180507},{"date":"2011-03-04","open":4.149971,"high":4.226218,"low":4.126286,"close":4.194124},{"date":"2011-03-07","open":4.190011,"high":4.231304,"low":4.13253,"close":4.163206},{"date":"2011-03-08","open":4.150259,"high":4.27105,"low":4.117076,"close":4.21167},{"date":"2011-03-09","open":4.21814,"high":4.26479,"low":4.149915,"close":4.223235},{"date":"2011-03-10","open":4.212607,"high":4.258324,"low":4.071269,"close":4.181197},{"date":"2011-03-11","open":4.164672,"high":4.235903,"low":4.109915,"close":4.13862},{"date":"2011-03-14","open":4.140401,"high":4.176945,"low":4.085665,"close":4.119266},{"date":"2011-03-15","open":4.099652,"high":4.201401,"low":4.049284,"close":4.124496},{"date":"2011-03-16","open":4.143273,"high":4.190112,"low":4.021978,"close":4.072388},{"date":"2011-03-17","open":4.084638,"high":4.173427,"low":4.05321,"close":4.115654},{"date":"2011-03-18","open":4.127252,"high":4.170375,"low":4.054913,"close":4.115317},{"date":"2011-03-21","open":4.12471,"high":4.131747,"low":4.060589,"close":4.103986},{"date":"2011-03-22","open":4.102771,"high":4.165122,"low":4.080552,"close":4.128679},{"date":"2011-03-23","open":4.137153,"high":4.176299,"low":4.071718,"close":4.12086},{"date":"2011-03-24","open":4.119792,"high":4.190614,"low":4.028329,"close":4.11352},{"date":"2011-03-25","open":4.123288,"high":4.152037,"low":4.066629,"close":4.095129},{"date":"2011-03-28","open":4.099197,"high":4.141292,"low":4.056571,"close":4.095402},{"date":"2011-03-29","open":4.106052,"high":4.146974,"low":4.053837,"close":4.12744},{"date":"2011-03-30","open":4.127356,"high":4.203917,"low":4.110922,"close":4.172493},{"date":"2011-03-31","open":4.174914,"high":4.246243,"low":4.133028,"close":4.225937},{"date":"2011-04-01","open":4.19977,"high":4.29405,"low":4.191404,"close":4.272152},{"date":"2011-04-04","open":4.27867,"high":4.31585,"low":4.198751,"close":4.226211},{"date":"2011-04-05","open":4.231645,"high":4.317768,"low":4.193457,"close":4.26223},{"date":"2011-04-06","open":4.288724,"high":4.324601,"low":4.213641,"close":4.246319},{"date":"2011-04-07","open":4.334279,"high":4.463026,"low":4.300845,"close":4.404075},{"date":"2011-04-08","open":4.367289,"high":4.436854,"low":4.30079,"close":4.363792},{"date":"2011-04-11","open":4.349515,"high":4.385804,"low":4.289683,"close":4.327087},{"date":"2011-04-12","open":4.313781,"high":4.375854,"low":4.226562,"close":4.285314},{"date":"2011-04-13","open":4.284757,"high":4.303982,"low":4.222346,"close":4.27349},{"date":"2011-04-14","open":4.260236,"high":4.310598,"low":4.224456,"close":4.281548},{"date":"2011-04-15","open":4.276751,"high":4.334834,"low":4.259218,"close":4.312045},{"date":"2011-04-18","open":4.296213,"high":4.368481,"low":4.250559,"close":4.327518},{"date":"2011-04-19","open":4.342535,"high":4.358757,"low":4.290685,"close":4.314398},{"date":"2011-04-20","open":4.325335,"high":4.399888,"low":4.304783,"close":4.388827},{"date":"2011-04-21","open":4.384058,"high":4.433464,"low":4.340934,"close":4.416013},{"date":"2011-04-25","open":4.400672,"high":4.445885,"low":4.380101,"close":4.421585},{"date":"2011-04-26","open":4.434831,"high":4.504505,"low":4.333518,"close":4.439622},{"date":"2011-04-27","open":4.471604,"high":4.526169,"low":4.404945,"close":4.470783},{"date":"2011-04-28","open":4.471271,"high":4.505252,"low":4.425835,"close":4.468459},{"date":"2011-04-29","open":4.475193,"high":4.499724,"low":4.379554,"close":4.412984},{"date":"2011-05-02","open":4.423203,"high":4.461032,"low":4.3878,"close":4.416349},{"date":"2011-05-03","open":4.407407,"high":4.430131,"low":4.310382,"close":4.354246},{"date":"2011-05-04","open":4.353037,"high":4.397826,"low":4.306989,"close":4.341278},{"date":"2011-05-05","open":4.355277,"high":4.421858,"low":4.283324,"close":4.336057},{"date":"2011-05-06","open":4.364623,"high":4.418808,"low":4.323434,"close":4.386587},{"date":"2011-05-09","open":4.392467,"high":4.470653,"low":4.35393,"close":4.431138},{"date":"2011-05-10","open":4.443961,"high":4.501905,"low":4.400971,"close":4.442464},{"date":"2011-05-11","open":4.465433,"high":4.483379,"low":4.37918,"close":4.442632},{"date":"2011-05-12","open":4.439435,"high":4.557377,"low":4.378829,"close":4.486807},{"date":"2011-05-13","open":4.47929,"high":4.530623,"low":4.420236,"close":4.454496},{"date":"2011-05-16","open":4.452535,"high":4.469984,"low":4.36238,"close":4.403959},{"date":"2011-05-17","open":4.436825,"high":4.501901,"low":4.373667,"close":4.468395},{"date":"2011-05-18","open":4.466486,"high":4.550764,"low":4.432739,"close":4.526373},{"date":"2011-05-19","open":4.526888,"high":4.572207,"low":4.48462,"close":4.535425},{"date":"2011-05-20","open":4.523218,"high":4.564981,"low":4.434806,"close":4.525231},{"date":"2011-05-23","open":4.507365,"high":4.543372,"low":4.447568,"close":4.488865},{"date":"2011-05-24","open":4.50679,"high":4.558791,"low":4.407267,"close":4.455093},{"date":"2011-05-25","open":4.411312,"high":4.46984,"low":4.341196,"close":4.415613},{"date":"2011-05-26","open":4.40374,"high":4.48062,"low":4.366978,"close":4.437672},{"date":"2011-05-27","open":4.434521,"high":4.492586,"low":4.401416,"close":4.472298},{"date":"2011-05-31","open":4.480044,"high":4.515599,"low":4.435633,"close":4.480174},{"date":"2011-06-01","open":4.492089,"high":4.563606,"low":4.357803,"close":4.431492},{"date":"2011-06-02","open":4.47316,"high":4.563205,"low":4.370227,"close":4.42577},{"date":"2011-06-03","open":4.435666,"high":4.459842,"low":4.332033,"close":4.349357},{"date":"2011-06-06","open":4.320334,"high":4.383062,"low":4.280731,"close":4.335379},{"date":"2011-06-07","open":4.342603,"high":4.405692,"low":4.3,"close":4.367893},{"date":"2011-06-08","open":4.385562,"high":4.472768,"low":4.35448,"close":4.409497},{"date":"2011-06-09","open":4.410944,"high":4.459989,"low":4.349558,"close":4.422496},{"date":"2011-06-10","open":4.421465,"high":4.514806,"low":4.358217,"close":4.45646},{"date":"2011-06-13","open":4.431973,"high":4.507701,"low":4.397183,"close":4.472634},{"date":"2011-06-14","open":4.491487,"high":4.515065,"low":4.439437,"close":4.492063},{"date":"2011-06-15","open":4.475783,"high":4.574739,"low":4.42963,"close":4.468463},{"date":"2011-06-16","open":4.45283,"high":4.535057,"low":4.402605,"close":4.47757},{"date":"2011-06-17","open":4.521198,"high":4.580352,"low":4.461149,"close":4.521863},{"date":"2011-06-20","open":4.53671,"high":4.627205,"low":4.466629,"close":4.595588},{"date":"2011-06-21","open":4.598305,"high":4.632537,"low":4.53491,"close":4.58277},{"date":"2011-06-22","open":4.581921,"high":4.620102,"low":4.532658,"close":4.556876},{"date":"2011-06-23","open":4.482856,"high":4.589408,"low":4.431285,"close":4.527027},{"date":"2011-06-24","open":4.57586,"high":4.649284,"low":4.44301,"close":4.529479},{"date":"2011-06-27","open":4.52695,"high":4.595867,"low":4.48664,"close":4.581182},{"date":"2011-06-28","open":4.576087,"high":4.612773,"low":4.547687,"close":4.568247},{"date":"2011-06-29","open":4.572406,"high":4.615561,"low":4.538636,"close":4.560114},{"date":"2011-06-30","open":4.573789,"high":4.642694,"low":4.513544,"close":4.587239},{"date":"2011-07-01","open":4.596729,"high":4.623656,"low":4.532438,"close":4.570628},{"date":"2011-07-05","open":4.594488,"high":4.637804,"low":4.536134,"close":4.566854},{"date":"2011-07-06","open":4.568782,"high":4.656934,"low":4.525584,"close":4.614182},{"date":"2011-07-07","open":4.573942,"high":4.620709,"low":4.466886,"close":4.518722},{"date":"2011-07-08","open":4.512721,"high":4.575893,"low":4.467697,"close":4.515252},{"date":"2011-07-11","open":4.497213,"high":4.529609,"low":4.461453,"close":4.492205},{"date":"2011-07-12","open":4.506407,"high":4.5625,"low":4.445976,"close":4.488877},{"date":"2011-07-13","open":4.494451,"high":4.543733,"low":4.439469,"close":4.488617},{"date":"2011-07-14","open":4.533072,"high":4.579539,"low":4.476536,"close":4.492729},{"date":"2011-07-15","open":4.486879,"high":4.521324,"low":4.413563,"close":4.467002},{"date":"2011-07-18","open":4.467978,"high":4.50141,"low":4.415126,"close":4.451885},{"date":"2011-07-19","open":4.480899,"high":4.552868,"low":4.425319,"close":4.49194},{"date":"2011-07-20","open":4.497496,"high":4.526021,"low":4.438577,"close":4.492762},{"date":"2011-07-21","open":4.492778,"high":4.569839,"low":4.425123,"close":4.488987},{"date":"2011-07-22","open":4.48983,"high":4.525996,"low":4.449013,"close":4.494772},{"date":"2011-07-25","open":4.508606,"high":4.53782,"low":4.471042,"close":4.511395},{"date":"2011-07-26","open":4.49528,"high":4.572309,"low":4.460344,"close":4.510078},{"date":"2011-07-27","open":4.495227,"high":4.531038,"low":4.371094,"close":4.416338},{"date":"2011-07-28","open":4.411367,"high":4.491506,"low":4.383754,"close":4.435447},{"date":"2011-07-29","open":4.405912,"high":4.496866,"low":4.356095,"close":4.453614},{"date":"2011-08-01","open":4.506818,"high":4.570853,"low":4.363533,"close":4.430445},{"date":"2011-08-02","open":4.439977,"high":4.515099,"low":4.324772,"close":4.401045},{"date":"2011-08-03","open":4.401739,"high":4.547059,"low":4.329107,"close":4.51024},{"date":"2011-08-04","open":4.477059,"high":4.690234,"low":4.458824,"close":4.581437},{"date":"2011-08-05","open":4.593713,"high":4.69026,"low":4.4066,"close":4.527434},{"date":"2011-08-08","open":4.465446,"high":4.702952,"low":4.11806,"close":4.329859},{"date":"2011-08-09","open":4.353799,"high":4.602959,"low":4.166765,"close":4.40732},{"date":"2011-08-10","open":4.377325,"high":4.542857,"low":4.20731,"close":4.361214},{"date":"2011-08-11","open":4.336609,"high":4.507985,"low":4.185119,"close":4.379373},{"date":"2011-08-12","open":4.372455,"high":4.468046,"low":4.275492,"close":4.390229},{"date":"2011-08-15","open":4.39988,"high":4.508825,"low":4.354703,"close":4.446579},{"date":"2011-08-16","open":4.310787,"high":4.437207,"low":4.194969,"close":4.340266},{"date":"2011-08-17","open":4.386311,"high":4.539589,"low":4.3318,"close":4.430733},{"date":"2011-08-18","open":4.425178,"high":4.494931,"low":4.183603,"close":4.308227},{"date":"2011-08-19","open":4.277389,"high":4.399184,"low":4.175199,"close":4.266208},{"date":"2011-08-22","open":4.363584,"high":4.377304,"low":4.20114,"close":4.277011},{"date":"2011-08-23","open":4.289247,"high":4.420598,"low":4.180383,"close":4.296505},{"date":"2011-08-24","open":4.313526,"high":4.405114,"low":4.253229,"close":4.355818},{"date":"2011-08-25","open":4.371557,"high":4.481735,"low":4.249579,"close":4.317587},{"date":"2011-08-26","open":4.305682,"high":4.484411,"low":4.228169,"close":4.379467},{"date":"2011-08-29","open":4.39887,"high":4.420487,"low":4.34475,"close":4.387479},{"date":"2011-08-30","open":4.404086,"high":4.495707,"low":4.360248,"close":4.433277},{"date":"2011-08-31","open":4.427844,"high":4.485812,"low":4.38561,"close":4.42978},{"date":"2011-09-01","open":4.454597,"high":4.610256,"low":4.413445,"close":4.528775},{"date":"2011-09-02","open":4.490815,"high":4.600462,"low":4.449003,"close":4.530565},{"date":"2011-09-06","open":4.488928,"high":4.630307,"low":4.437428,"close":4.550203},{"date":"2011-09-07","open":4.568876,"high":4.664931,"low":4.502283,"close":4.614196},{"date":"2011-09-08","open":4.625,"high":4.695677,"low":4.560296,"close":4.641379},{"date":"2011-09-09","open":4.621387,"high":4.691271,"low":4.514089,"close":4.608645},{"date":"2011-09-12","open":4.60354,"high":4.715466,"low":4.515046,"close":4.616097},{"date":"2011-09-13","open":4.63905,"high":4.732865,"low":4.591778,"close":4.692442},{"date":"2011-09-14","open":4.694896,"high":4.800465,"low":4.541477,"close":4.706897},{"date":"2011-09-15","open":4.761057,"high":4.81167,"low":4.691429,"close":4.743429},{"date":"2011-09-16","open":4.736064,"high":4.849315,"low":4.681716,"close":4.8},{"date":"2011-09-19","open":4.80391,"high":4.918732,"low":4.755986,"close":4.864416},{"date":"2011-09-20","open":4.871281,"high":4.964922,"low":4.801587,"close":4.880666},{"date":"2011-09-21","open":4.875072,"high":5.039766,"low":4.814033,"close":4.934541},{"date":"2011-09-22","open":4.901066,"high":5.034856,"low":4.785129,"close":4.963604},{"date":"2011-09-23","open":4.943216,"high":5.029976,"low":4.854032,"close":4.924395},{"date":"2011-09-26","open":4.935218,"high":5.005907,"low":4.824074,"close":4.887153},{"date":"2011-09-27","open":4.906017,"high":4.976259,"low":4.764472,"close":4.863322},{"date":"2011-09-28","open":4.869891,"high":4.988304,"low":4.795077,"close":4.9},{"date":"2011-09-29","open":4.920672,"high":4.983635,"low":4.693188,"close":4.793761},{"date":"2011-09-30","open":4.767361,"high":4.853828,"low":4.678836,"close":4.747399},{"date":"2011-10-03","open":4.726431,"high":4.815972,"low":4.602041,"close":4.713048},{"date":"2011-10-04","open":4.676522,"high":4.751888,"low":4.451302,"close":4.63131},{"date":"2011-10-05","open":4.609562,"high":4.705409,"low":4.429296,"close":4.57265},{"date":"2011-10-06","open":4.539818,"high":4.587156,"low":4.447533,"close":4.505119},{"date":"2011-10-07","open":4.483324,"high":4.520136,"low":4.370905,"close":4.414525},{"date":"2011-10-10","open":4.429679,"high":4.502769,"low":4.342034,"close":4.446086},{"date":"2011-10-11","open":4.43483,"high":4.471042,"low":4.394852,"close":4.435307},{"date":"2011-10-12","open":4.441962,"high":4.500818,"low":4.319681,"close":4.425},{"date":"2011-10-13","open":4.438147,"high":4.492873,"low":4.407809,"close":4.453108},{"date":"2011-10-14","open":4.453066,"high":4.547501,"low":4.391022,"close":4.42239},{"date":"2011-10-17","open":4.467141,"high":4.544604,"low":4.409951,"close":4.510405},{"date":"2011-10-18","open":4.497542,"high":4.652436,"low":4.388147,"close":4.539452},{"date":"2011-10-19","open":4.544426,"high":4.576737,"low":4.474747,"close":4.500267},{"date":"2011-10-20","open":4.505072,"high":4.569058,"low":4.418776,"close":4.4843},{"date":"2011-10-21","open":4.482813,"high":4.518008,"low":4.405434,"close":4.496574},{"date":"2011-10-24","open":4.474156,"high":4.514043,"low":4.429474,"close":4.462758},{"date":"2011-10-25","open":4.417681,"high":4.482759,"low":4.35958,"close":4.403704},{"date":"2011-10-26","open":4.383079,"high":4.4584,"low":4.287728,"close":4.379184},{"date":"2011-10-27","open":4.411002,"high":4.498172,"low":4.350932,"close":4.422418},{"date":"2011-10-28","open":4.39056,"high":4.485519,"low":4.368066,"close":4.458268},{"date":"2011-10-31","open":4.483033,"high":4.5228,"low":4.358639,"close":4.402433},{"date":"2011-11-01","open":4.426115,"high":4.538793,"low":4.335801,"close":4.447705},{"date":"2011-11-02","open":4.44186,"high":4.497082,"low":4.38405,"close":4.455409},{"date":"2011-11-03","open":4.41062,"high":4.491786,"low":4.321168,"close":4.425287},{"date":"2011-11-04","open":4.441408,"high":4.46389,"low":4.355764,"close":4.371935},{"date":"2011-11-07","open":4.379383,"high":4.431651,"low":4.306936,"close":4.358364},{"date":"2011-11-08","open":4.350569,"high":4.409751,"low":4.209091,"close":4.299444},{"date":"2011-11-09","open":4.283444,"high":4.377083,"low":4.214358,"close":4.310594},{"date":"2011-11-10","open":4.322016,"high":4.388106,"low":4.228205,"close":4.268318},{"date":"2011-11-11","open":4.274359,"high":4.301644,"low":4.186329,"close":4.208819},{"date":"2011-11-14","open":4.221429,"high":4.318252,"low":4.207528,"close":4.251146},{"date":"2011-11-15","open":4.317288,"high":4.440776,"low":4.297158,"close":4.411488},{"date":"2011-11-16","open":4.41093,"high":4.46822,"low":4.329154,"close":4.390683},{"date":"2011-11-17","open":4.384085,"high":4.435733,"low":4.259706,"close":4.335272},{"date":"2011-11-18","open":4.316675,"high":4.358241,"low":4.259414,"close":4.283019},{"date":"2011-11-21","open":4.279241,"high":4.353912,"low":4.229843,"close":4.303335},{"date":"2011-11-22","open":4.308753,"high":4.360595,"low":4.256828,"close":4.31715},{"date":"2011-11-23","open":4.305614,"high":4.348961,"low":4.232105,"close":4.277542},{"date":"2011-11-25","open":4.251323,"high":4.319048,"low":4.201988,"close":4.262658},{"date":"2011-11-28","open":4.314911,"high":4.358947,"low":4.22866,"close":4.309748},{"date":"2011-11-29","open":4.324437,"high":4.377813,"low":4.220793,"close":4.306859},{"date":"2011-11-30","open":4.335375,"high":4.414609,"low":4.295882,"close":4.34539},{"date":"2011-12-01","open":4.347826,"high":4.498717,"low":4.308316,"close":4.457011},{"date":"2011-12-02","open":4.465104,"high":4.582946,"low":4.4059,"close":4.479855},{"date":"2011-12-05","open":4.520597,"high":4.562338,"low":4.44359,"close":4.48329},{"date":"2011-12-06","open":4.485656,"high":4.540318,"low":4.41942,"close":4.495151},{"date":"2011-12-07","open":4.508483,"high":4.530381,"low":4.368474,"close":4.485641},{"date":"2011-12-08","open":4.361254,"high":4.507517,"low":4.303279,"close":4.436627},{"date":"2011-12-09","open":4.3672,"high":4.451983,"low":4.314359,"close":4.340021},{"date":"2011-12-12","open":4.359772,"high":4.394805,"low":4.287474,"close":4.346591},{"date":"2011-12-13","open":4.365325,"high":4.42581,"low":4.286889,"close":4.355729},{"date":"2011-12-14","open":4.343555,"high":4.377673,"low":4.27207,"close":4.305411},{"date":"2011-12-15","open":4.310166,"high":4.322095,"low":4.237288,"close":4.27381},{"date":"2011-12-16","open":4.275347,"high":4.319731,"low":4.221538,"close":4.251802},{"date":"2011-12-19","open":4.261451,"high":4.342708,"low":4.193135,"close":4.260644},{"date":"2011-12-20","open":4.272867,"high":4.323029,"low":4.19585,"close":4.23923},{"date":"2011-12-21","open":4.236695,"high":4.280426,"low":4.17094,"close":4.231818},{"date":"2011-12-22","open":4.239899,"high":4.268293,"low":4.190932,"close":4.245819},{"date":"2011-12-23","open":4.233182,"high":4.297311,"low":4.1765,"close":4.233},{"date":"2011-12-27","open":4.229229,"high":4.260935,"low":4.195098,"close":4.241725},{"date":"2011-12-28","open":4.245984,"high":4.258551,"low":4.205706,"close":4.228026},{"date":"2011-12-29","open":4.229031,"high":4.266936,"low":4.18,"close":4.217},{"date":"2011-12-30","open":4.214429,"high":4.238191,"low":4.168168,"close":4.182731},{"date":"2012-01-03","open":4.216108,"high":4.262525,"low":4.135627,"close":4.206862},{"date":"2012-01-04","open":4.218734,"high":4.286075,"low":4.175447,"close":4.224623},{"date":"2012-01-05","open":4.224975,"high":4.298047,"low":4.131857,"close":4.202928},{"date":"2012-01-06","open":4.198385,"high":4.239042,"low":4.094902,"close":4.124555},{"date":"2012-01-09","open":4.082317,"high":4.124236,"low":3.970277,"close":4.004562},{"date":"2012-01-10","open":4.006562,"high":4.054934,"low":3.976382,"close":4.02185},{"date":"2012-01-11","open":4.028441,"high":4.073171,"low":3.980847,"close":4.039899},{"date":"2012-01-12","open":4.023583,"high":4.064141,"low":3.9885,"close":4.03177},{"date":"2012-01-13","open":4.04815,"high":4.10727,"low":3.990438,"close":4.060957},{"date":"2012-01-17","open":4.07014,"high":4.120464,"low":4.022455,"close":4.081203},{"date":"2012-01-18","open":4.078776,"high":4.112676,"low":4.027486,"close":4.088},{"date":"2012-01-19","open":4.089089,"high":4.103916,"low":4.007411,"close":4.020297},{"date":"2012-01-20","open":4.014815,"high":4.039565,"low":3.961312,"close":4.002458},{"date":"2012-01-23","open":4.010853,"high":4.065444,"low":3.995081,"close":4.021675},{"date":"2012-01-24","open":4.01284,"high":4.043457,"low":3.92598,"close":3.994624},{"date":"2012-01-25","open":3.991663,"high":4.068796,"low":3.954722,"close":4.037091},{"date":"2012-01-26","open":4.020874,"high":4.100691,"low":3.968947,"close":4.038386},{"date":"2012-01-27","open":4.047807,"high":4.085233,"low":3.995091,"close":4.032609},{"date":"2012-01-30","open":4.027778,"high":4.059145,"low":3.962818,"close":3.986295},{"date":"2012-01-31","open":3.986836,"high":4.076275,"low":3.953216,"close":4.022983},{"date":"2012-02-01","open":4.025243,"high":4.074757,"low":3.964559,"close":4.014472},{"date":"2012-02-02","open":4.026923,"high":4.167394,"low":4.023055,"close":4.14092},{"date":"2012-02-03","open":4.145883,"high":4.189596,"low":4.083133,"close":4.12766},{"date":"2012-02-06","open":4.106208,"high":4.141954,"low":4.097289,"close":4.122152},{"date":"2012-02-07","open":4.121714,"high":4.138267,"low":4.09016,"close":4.11284},{"date":"2012-02-08","open":4.09157,"high":4.144537,"low":4.056604,"close":4.103213},{"date":"2012-02-09","open":4.104725,"high":4.120799,"low":4.057432,"close":4.093462},{"date":"2012-02-10","open":4.09144,"high":4.120723,"low":4.054264,"close":4.081435},{"date":"2012-02-13","open":4.090469,"high":4.111273,"low":4.0232,"close":4.071359},{"date":"2012-02-14","open":4.044089,"high":4.082524,"low":4.014458,"close":4.054966},{"date":"2012-02-15","open":4.067405,"high":4.116902,"low":3.990389,"close":4.042739},{"date":"2012-02-16","open":4.055852,"high":4.086048,"low":4.028461,"close":4.064313},{"date":"2012-02-17","open":4.041406,"high":4.094477,"low":4.017258,"close":4.055209},{"date":"2012-02-21","open":4.206862,"high":4.257919,"low":4.147248,"close":4.208791},{"date":"2012-02-22","open":4.247231,"high":4.354573,"low":4.192288,"close":4.316948},{"date":"2012-02-23","open":4.316948,"high":4.379381,"low":4.268976,"close":4.344951},{"date":"2012-02-24","open":4.340654,"high":4.358462,"low":4.277354,"close":4.306122},{"date":"2012-02-27","open":4.300971,"high":4.387545,"low":4.288412,"close":4.365829},{"date":"2012-02-28","open":4.36499,"high":4.414396,"low":4.293401,"close":4.34165},{"date":"2012-02-29","open":4.395207,"high":4.4558,"low":4.336368,"close":4.370747},{"date":"2012-03-01","open":4.372916,"high":4.439386,"low":4.325593,"close":4.393677},{"date":"2012-03-02","open":4.359613,"high":4.403061,"low":4.337551,"close":4.383833},{"date":"2012-03-05","open":4.37659,"high":4.477528,"low":4.321752,"close":4.425758},{"date":"2012-03-06","open":4.426321,"high":4.491828,"low":4.404762,"close":4.456997},{"date":"2012-03-07","open":4.461929,"high":4.463452,"low":4.370927,"close":4.405514},{"date":"2012-03-08","open":4.411529,"high":4.465187,"low":4.396396,"close":4.432731},{"date":"2012-03-09","open":4.43681,"high":4.489468,"low":4.403587,"close":4.46031},{"date":"2012-03-12","open":4.450648,"high":4.479281,"low":4.387192,"close":4.420662},{"date":"2012-03-13","open":4.420483,"high":4.462072,"low":4.38556,"close":4.425971},{"date":"2012-03-14","open":4.411736,"high":4.496293,"low":4.389598,"close":4.464637},{"date":"2012-03-15","open":4.473892,"high":4.521224,"low":4.420666,"close":4.481137},{"date":"2012-03-16","open":4.458232,"high":4.516288,"low":4.405076,"close":4.459566},{"date":"2012-03-19","open":4.494799,"high":4.504218,"low":4.414983,"close":4.445432},{"date":"2012-03-20","open":4.470413,"high":4.50199,"low":4.414983,"close":4.468317},{"date":"2012-03-21","open":4.484367,"high":4.520378,"low":4.45751,"close":4.489351},{"date":"2012-03-22","open":4.494522,"high":4.536355,"low":4.444719,"close":4.475767},{"date":"2012-03-23","open":4.479703,"high":4.5,"low":4.429487,"close":4.457778},{"date":"2012-03-26","open":4.464532,"high":4.52,"low":4.421722,"close":4.486275},{"date":"2012-03-27","open":4.475795,"high":4.512291,"low":4.437561,"close":4.483301},{"date":"2012-03-28","open":4.476938,"high":4.500246,"low":4.398731,"close":4.442157},{"date":"2012-03-29","open":4.450148,"high":4.488867,"low":4.396161,"close":4.432166},{"date":"2012-03-30","open":4.422397,"high":4.487937,"low":4.397167,"close":4.45098},{"date":"2012-04-02","open":4.466601,"high":4.53248,"low":4.430732,"close":4.490954},{"date":"2012-04-03","open":4.487242,"high":4.569721,"low":4.397167,"close":4.470326},{"date":"2012-04-04","open":4.466799,"high":4.522739,"low":4.404455,"close":4.432056},{"date":"2012-04-05","open":4.355257,"high":4.439061,"low":4.320316,"close":4.384273},{"date":"2012-04-09","open":4.36871,"high":4.400399,"low":4.327698,"close":4.38523},{"date":"2012-04-10","open":4.374813,"high":4.412594,"low":4.290611,"close":4.348849},{"date":"2012-04-11","open":4.353234,"high":4.40372,"low":4.331343,"close":4.381335},{"date":"2012-04-12","open":4.390868,"high":4.411083,"low":4.334497,"close":4.34813},{"date":"2012-04-13","open":4.3455,"high":4.374498,"low":4.286497,"close":4.333333},{"date":"2012-04-16","open":4.337337,"high":4.364729,"low":4.257523,"close":4.30312},{"date":"2012-04-17","open":4.279332,"high":4.315324,"low":4.219855,"close":4.251697},{"date":"2012-04-18","open":4.254386,"high":4.312378,"low":4.201928,"close":4.256646},{"date":"2012-04-19","open":4.258596,"high":4.29185,"low":4.191973,"close":4.233236},{"date":"2012-04-20","open":4.247934,"high":4.285645,"low":4.18915,"close":4.206532},{"date":"2012-04-23","open":4.422921,"high":4.429224,"low":4.302291,"close":4.363728},{"date":"2012-04-24","open":4.395443,"high":4.539302,"low":4.358948,"close":4.487539},{"date":"2012-04-25","open":4.495855,"high":4.588143,"low":4.441478,"close":4.564854},{"date":"2012-04-26","open":4.544792,"high":4.609693,"low":4.391721,"close":4.482443},{"date":"2012-04-27","open":4.47998,"high":4.540458,"low":4.447023,"close":4.506606},{"date":"2012-04-30","open":4.523202,"high":4.561763,"low":4.482706,"close":4.489817},{"date":"2012-05-01","open":4.422901,"high":4.515136,"low":4.371457,"close":4.416963},{"date":"2012-05-02","open":4.421883,"high":4.433962,"low":4.362165,"close":4.404677},{"date":"2012-05-03","open":4.351749,"high":4.384694,"low":4.254435,"close":4.284842},{"date":"2012-05-04","open":4.292049,"high":4.316462,"low":4.223011,"close":4.261114},{"date":"2012-05-07","open":4.271516,"high":4.289959,"low":4.194037,"close":4.214394},{"date":"2012-05-08","open":4.216353,"high":4.264074,"low":4.142496,"close":4.199187},{"date":"2012-05-09","open":4.218574,"high":4.279094,"low":4.156962,"close":4.198171},{"date":"2012-05-10","open":4.21638,"high":4.282234,"low":4.182687,"close":4.251394},{"date":"2012-05-11","open":4.257999,"high":4.339286,"low":4.210262,"close":4.27057},{"date":"2012-05-14","open":4.277157,"high":4.313646,"low":4.219647,"close":4.281361},{"date":"2012-05-15","open":4.279898,"high":4.332824,"low":4.229376,"close":4.276036},{"date":"2012-05-16","open":4.278226,"high":4.323529,"low":4.251885,"close":4.303599},{"date":"2012-05-17","open":4.149633,"high":4.17287,"low":4.007201,"close":4.059825},{"date":"2012-05-18","open":4.059166,"high":4.088878,"low":3.958812,"close":3.985584},{"date":"2012-05-21","open":4.001443,"high":4.050217,"low":3.934855,"close":3.985245},{"date":"2012-05-22","open":3.974762,"high":4.018121,"low":3.893527,"close":3.925612},{"date":"2012-05-23","open":3.927118,"high":3.950711,"low":3.815399,"close":3.869484},{"date":"2012-05-24","open":3.905888,"high":3.967892,"low":3.841694,"close":3.894882},{"date":"2012-05-25","open":3.92692,"high":3.938426,"low":3.847916,"close":3.88057},{"date":"2012-05-29","open":3.904128,"high":3.987121,"low":3.881387,"close":3.957972},{"date":"2012-05-30","open":3.940367,"high":3.96832,"low":3.902184,"close":3.934434},{"date":"2012-05-31","open":3.926147,"high":3.994952,"low":3.851485,"close":3.937557},{"date":"2012-06-01","open":3.943145,"high":3.968678,"low":3.878415,"close":3.912586},{"date":"2012-06-04","open":3.888939,"high":3.972477,"low":3.873412,"close":3.934545},{"date":"2012-06-05","open":3.938384,"high":3.987162,"low":3.902594,"close":3.974805},{"date":"2012-06-06","open":3.977595,"high":4.025206,"low":3.950887,"close":3.993631},{"date":"2012-06-07","open":3.996823,"high":4.044688,"low":3.992283,"close":4.013206},{"date":"2012-06-08","open":3.989574,"high":4.049024,"low":3.85664,"close":3.902375},{"date":"2012-06-11","open":3.90614,"high":3.963984,"low":3.847569,"close":3.905375},{"date":"2012-06-12","open":3.911348,"high":3.948284,"low":3.871795,"close":3.921134},{"date":"2012-06-13","open":3.910786,"high":3.961022,"low":3.864039,"close":3.910107},{"date":"2012-06-14","open":3.927135,"high":4.028623,"low":3.885398,"close":3.985359},{"date":"2012-06-15","open":3.983686,"high":4.067466,"low":3.970472,"close":4.049601},{"date":"2012-06-18","open":4.062695,"high":4.09653,"low":3.998682,"close":4.0524},{"date":"2012-06-19","open":4.04978,"high":4.105893,"low":4.019341,"close":4.064602},{"date":"2012-06-20","open":4.05305,"high":4.0695,"low":3.976805,"close":4.005692},{"date":"2012-06-21","open":4.007884,"high":4.093528,"low":3.94408,"close":4.005317},{"date":"2012-06-22","open":3.999559,"high":4.075446,"low":3.969271,"close":4.053946},{"date":"2012-06-25","open":4.060403,"high":4.083221,"low":3.974934,"close":3.9978},{"date":"2012-06-26","open":3.992554,"high":4.034725,"low":3.948629,"close":4.010936},{"date":"2012-06-27","open":4.023622,"high":4.053187,"low":3.970332,"close":3.994751},{"date":"2012-06-28","open":4.011926,"high":4.133333,"low":3.946883,"close":4.080808},{"date":"2012-06-29","open":4.069191,"high":4.162363,"low":4.020224,"close":4.08778},{"date":"2012-07-02","open":4.094828,"high":4.145336,"low":4.040738,"close":4.083045},{"date":"2012-07-03","open":4.070198,"high":4.096104,"low":3.988978,"close":4.004241},{"date":"2012-07-05","open":3.983802,"high":4.029412,"low":3.931005,"close":3.967919},{"date":"2012-07-06","open":3.988974,"high":4.016115,"low":3.928541,"close":3.937789},{"date":"2012-07-09","open":3.957895,"high":3.985636,"low":3.895485,"close":3.928512},{"date":"2012-07-10","open":3.939533,"high":3.967755,"low":3.871434,"close":3.90183},{"date":"2012-07-11","open":3.905158,"high":3.958211,"low":3.881988,"close":3.92279},{"date":"2012-07-12","open":3.917152,"high":3.946399,"low":3.845931,"close":3.901245},{"date":"2012-07-13","open":3.9066,"high":3.948857,"low":3.840229,"close":3.887249},{"date":"2012-07-16","open":3.888935,"high":3.942125,"low":3.858139,"close":3.91081},{"date":"2012-07-17","open":3.921811,"high":3.997925,"low":3.894542,"close":3.941732},{"date":"2012-07-18","open":3.937449,"high":3.978135,"low":3.900367,"close":3.952224},{"date":"2012-07-19","open":3.954695,"high":4.117044,"low":3.913956,"close":4.024748},{"date":"2012-07-20","open":4.02183,"high":4.055532,"low":3.935844,"close":3.970515},{"date":"2012-07-23","open":3.984499,"high":4.004632,"low":3.91125,"close":3.941127},{"date":"2012-07-24","open":3.956467,"high":3.968094,"low":3.879983,"close":3.91185},{"date":"2012-07-25","open":3.909921,"high":3.933639,"low":3.859213,"close":3.901373},{"date":"2012-07-26","open":3.918696,"high":3.967396,"low":3.848276,"close":3.90513},{"date":"2012-07-27","open":3.906948,"high":3.973984,"low":3.85359,"close":3.90942},{"date":"2012-07-30","open":3.912571,"high":3.920226,"low":3.833333,"close":3.859944},{"date":"2012-07-31","open":3.857945,"high":3.892785,"low":3.82393,"close":3.876663},{"date":"2012-08-01","open":3.872691,"high":3.970985,"low":3.835941,"close":3.909535},{"date":"2012-08-02","open":3.926078,"high":3.962978,"low":3.843042,"close":3.877634},{"date":"2012-08-03","open":3.894018,"high":3.934545,"low":3.869948,"close":3.911871},{"date":"2012-08-06","open":3.89187,"high":3.925687,"low":3.861434,"close":3.897415},{"date":"2012-08-07","open":3.9,"high":3.930657,"low":3.85002,"close":3.884834},{"date":"2012-08-08","open":3.907943,"high":3.935866,"low":3.84219,"close":3.860719},{"date":"2012-08-09","open":3.869952,"high":3.899959,"low":3.82649,"close":3.87368},{"date":"2012-08-10","open":3.859464,"high":3.898284,"low":3.818586,"close":3.880293},{"date":"2012-08-13","open":3.885574,"high":3.920869,"low":3.861564,"close":3.908051},{"date":"2012-08-14","open":3.900853,"high":3.915171,"low":3.851777,"close":3.877989},{"date":"2012-08-15","open":3.88961,"high":3.937017,"low":3.845008,"close":3.886785},{"date":"2012-08-16","open":3.97809,"high":4.037192,"low":3.946392,"close":4.011642},{"date":"2012-08-17","open":4.009528,"high":4.043424,"low":3.956253,"close":4.005833},{"date":"2012-08-20","open":4,"high":4.023441,"low":3.961889,"close":3.984232},{"date":"2012-08-21","open":3.981328,"high":4.037379,"low":3.94691,"close":4.0021},{"date":"2012-08-22","open":4.008831,"high":4.036165,"low":3.968685,"close":3.993729},{"date":"2012-08-23","open":3.977434,"high":4.012185,"low":3.948707,"close":3.972327},{"date":"2012-08-24","open":3.978151,"high":4.054247,"low":3.921479,"close":4.003744},{"date":"2012-08-27","open":3.996259,"high":4.032057,"low":3.950124,"close":3.998345},{"date":"2012-08-28","open":4.003325,"high":4.038669,"low":3.969059,"close":4.000414},{"date":"2012-08-29","open":3.950413,"high":4.029412,"low":3.927691,"close":4.002885},{"date":"2012-08-30","open":4.02974,"high":4.118919,"low":3.981443,"close":4.094269},{"date":"2012-08-31","open":4.102479,"high":4.116086,"low":4.019334,"close":4.044215},{"date":"2012-09-04","open":4.030915,"high":4.076478,"low":3.944332,"close":4.006122},{"date":"2012-09-05","open":3.990658,"high":4.026165,"low":3.966329,"close":4.00571},{"date":"2012-09-06","open":4.003244,"high":4.062983,"low":3.9583,"close":4.008821},{"date":"2012-09-07","open":4.016064,"high":4.081633,"low":3.977938,"close":4.052011},{"date":"2012-09-10","open":4.039383,"high":4.110612,"low":4.020235,"close":4.1},{"date":"2012-09-11","open":4.085063,"high":4.100326,"low":4.008867,"close":4.030782},{"date":"2012-09-12","open":4.049818,"high":4.107404,"low":4.015335,"close":4.08627},{"date":"2012-09-13","open":4.088844,"high":4.174037,"low":4.011971,"close":4.101796},{"date":"2012-09-14","open":4.115431,"high":4.156768,"low":4.078,"close":4.115586},{"date":"2012-09-17","open":4.118596,"high":4.174655,"low":4.097228,"close":4.146391},{"date":"2012-09-18","open":4.151097,"high":4.161645,"low":4.114078,"close":4.137525},{"date":"2012-09-19","open":4.137374,"high":4.153285,"low":4.088023,"close":4.109722},{"date":"2012-09-20","open":4.100929,"high":4.145337,"low":4.069767,"close":4.11878},{"date":"2012-09-21","open":4.112045,"high":4.177159,"low":4.078306,"close":4.124093},{"date":"2012-09-24","open":4.154873,"high":4.16296,"low":4.090436,"close":4.119229},{"date":"2012-09-25","open":4.104125,"high":4.166061,"low":4.053957,"close":4.098586},{"date":"2012-09-26","open":4.12055,"high":4.159045,"low":4.046493,"close":4.084108},{"date":"2012-09-27","open":4.076644,"high":4.132466,"low":4.032622,"close":4.067315},{"date":"2012-09-28","open":4.070674,"high":4.105435,"low":4.040097,"close":4.071545},{"date":"2012-10-01","open":4.09065,"high":4.141057,"low":4.039066,"close":4.072528},{"date":"2012-10-02","open":4.090024,"high":4.130807,"low":4.006858,"close":4.0476},{"date":"2012-10-03","open":4.021475,"high":4.066721,"low":3.962681,"close":4.028306},{"date":"2012-10-04","open":4.025765,"high":4.0938,"low":3.9984,"close":4.073866},{"date":"2012-10-05","open":4.07526,"high":4.102564,"low":4.034168,"close":4.065096},{"date":"2012-10-08","open":4.055489,"high":4.067546,"low":4.013503,"close":4.041069},{"date":"2012-10-09","open":4.045908,"high":4.118575,"low":3.961799,"close":4.032376},{"date":"2012-10-10","open":4.115756,"high":4.197347,"low":3.957031,"close":4.039777},{"date":"2012-10-11","open":3.988641,"high":4.083267,"low":3.848865,"close":3.9332},{"date":"2012-10-12","open":3.900557,"high":3.923506,"low":3.794083,"close":3.860309},{"date":"2012-10-15","open":3.877817,"high":3.895593,"low":3.740884,"close":3.752333},{"date":"2012-10-16","open":3.748357,"high":3.815336,"low":3.730576,"close":3.783151},{"date":"2012-10-17","open":3.768425,"high":3.819537,"low":3.708091,"close":3.768692},{"date":"2012-10-18","open":3.773666,"high":3.834581,"low":3.739316,"close":3.774687},{"date":"2012-10-19","open":3.764199,"high":3.827765,"low":3.694173,"close":3.759619},{"date":"2012-10-22","open":3.752675,"high":3.80823,"low":3.726445,"close":3.766852},{"date":"2012-10-23","open":3.775779,"high":3.857085,"low":3.72973,"close":3.819422},{"date":"2012-10-24","open":3.804644,"high":3.874799,"low":3.78,"close":3.834002},{"date":"2012-10-25","open":3.824701,"high":3.871394,"low":3.804926,"close":3.847869},{"date":"2012-10-26","open":3.846031,"high":3.918039,"low":3.823389,"close":3.871406},{"date":"2012-10-31","open":3.90311,"high":3.997572,"low":3.860484,"close":3.935626},{"date":"2012-11-01","open":3.9373,"high":4.052502,"low":3.877445,"close":3.967729},{"date":"2012-11-02","open":3.995508,"high":4.047855,"low":3.916803,"close":3.962077},{"date":"2012-11-05","open":3.953757,"high":4.037985,"low":3.911885,"close":4.008614},{"date":"2012-11-06","open":4.01722,"high":4.085316,"low":3.954766,"close":4.017487},{"date":"2012-11-07","open":4.002043,"high":4.041186,"low":3.900122,"close":3.992614},{"date":"2012-11-08","open":3.983566,"high":4.033113,"low":3.841849,"close":3.921358},{"date":"2012-11-09","open":3.931364,"high":4.01335,"low":3.902066,"close":3.960996},{"date":"2012-11-12","open":3.96098,"high":4.011681,"low":3.929339,"close":3.972682},{"date":"2012-11-13","open":3.979158,"high":4.072061,"low":3.952282,"close":3.997076},{"date":"2012-11-14","open":3.991649,"high":4.051076,"low":3.923333,"close":3.974337},{"date":"2012-11-15","open":4.048234,"high":4.238727,"low":4.025398,"close":4.177215},{"date":"2012-11-16","open":4.178478,"high":4.25232,"low":4.132751,"close":4.219136},{"date":"2012-11-19","open":4.255282,"high":4.294013,"low":4.139323,"close":4.196871},{"date":"2012-11-20","open":4.193674,"high":4.255916,"low":4.168111,"close":4.222609},{"date":"2012-11-21","open":4.236166,"high":4.255133,"low":4.190704,"close":4.213415},{"date":"2012-11-23","open":4.197317,"high":4.265244,"low":4.124733,"close":4.184615},{"date":"2012-11-26","open":4.164243,"high":4.212959,"low":4.09355,"close":4.13133},{"date":"2012-11-27","open":4.133047,"high":4.20432,"low":4.094485,"close":4.1653},{"date":"2012-11-28","open":4.338661,"high":4.442424,"low":4.237288,"close":4.361395},{"date":"2012-11-29","open":4.38825,"high":4.414457,"low":4.288851,"close":4.315121},{"date":"2012-11-30","open":4.331361,"high":4.424217,"low":4.228785,"close":4.328197},{"date":"2012-12-03","open":4.360233,"high":4.407906,"low":4.309415,"close":4.398234},{"date":"2012-12-04","open":4.389169,"high":4.404702,"low":4.298347,"close":4.342762},{"date":"2012-12-05","open":4.3603,"high":4.463774,"low":4.344023,"close":4.436767},{"date":"2012-12-06","open":4.120553,"high":4.203797,"low":4.095198,"close":4.126991},{"date":"2012-12-07","open":4.125156,"high":4.134029,"low":4.056612,"close":4.089627},{"date":"2012-12-10","open":4.115689,"high":4.148349,"low":4.087516,"close":4.114345},{"date":"2012-12-11","open":4.111296,"high":4.220669,"low":4.047462,"close":4.160389},{"date":"2012-12-12","open":4.231624,"high":4.326948,"low":4.147122,"close":4.252393},{"date":"2012-12-13","open":4.261191,"high":4.298696,"low":4.210208,"close":4.252499},{"date":"2012-12-14","open":4.213727,"high":4.275862,"low":4.192641,"close":4.228621},{"date":"2012-12-17","open":4.219661,"high":4.307491,"low":4.186448,"close":4.281751},{"date":"2012-12-18","open":4.292535,"high":4.351763,"low":4.248062,"close":4.309883},{"date":"2012-12-19","open":4.299481,"high":4.387916,"low":4.257229,"close":4.32049},{"date":"2012-12-20","open":4.355575,"high":4.37632,"low":4.263249,"close":4.313043},{"date":"2012-12-21","open":4.287021,"high":4.373902,"low":4.236443,"close":4.348339},{"date":"2012-12-24","open":4.339755,"high":4.389108,"low":4.306016,"close":4.349956},{"date":"2012-12-26","open":4.343982,"high":4.415412,"low":4.288462,"close":4.35481},{"date":"2012-12-27","open":4.343915,"high":4.368142,"low":4.25822,"close":4.307963},{"date":"2012-12-28","open":4.291961,"high":4.348734,"low":4.255487,"close":4.30213},{"date":"2012-12-31","open":4.304444,"high":4.40472,"low":4.238472,"close":4.341689},{"date":"2013-01-02","open":4.37772,"high":4.445662,"low":4.342288,"close":4.395581},{"date":"2013-01-03","open":4.424177,"high":4.520404,"low":4.401384,"close":4.46969},{"date":"2013-01-04","open":4.476211,"high":4.517559,"low":4.403729,"close":4.43788},{"date":"2013-01-07","open":4.406713,"high":4.479524,"low":4.392686,"close":4.446053},{"date":"2013-01-08","open":4.43761,"high":4.476253,"low":4.387195,"close":4.426072},{"date":"2013-01-09","open":4.413718,"high":4.4635,"low":4.399563,"close":4.428259},{"date":"2013-01-10","open":4.427698,"high":4.49712,"low":4.351586,"close":4.42036},{"date":"2013-01-11","open":4.416266,"high":4.463061,"low":4.364152,"close":4.382867},{"date":"2013-01-14","open":4.395094,"high":4.488987,"low":4.355614,"close":4.407993},{"date":"2013-01-15","open":4.392873,"high":4.472247,"low":4.324523,"close":4.399739},{"date":"2013-01-16","open":4.383377,"high":4.425523,"low":4.353374,"close":4.400954},{"date":"2013-01-17","open":4.39697,"high":4.443231,"low":4.368672,"close":4.399129},{"date":"2013-01-18","open":4.396514,"high":4.420479,"low":4.361508,"close":4.386649},{"date":"2013-01-22","open":4.406169,"high":4.444106,"low":4.35702,"close":4.404916},{"date":"2013-01-23","open":4.422827,"high":4.457701,"low":4.384748,"close":4.409326},{"date":"2013-01-24","open":4.409561,"high":4.477941,"low":4.384483,"close":4.423474},{"date":"2013-01-25","open":4.418884,"high":4.487815,"low":4.372482,"close":4.450435},{"date":"2013-01-28","open":4.455927,"high":4.481029,"low":4.402244,"close":4.432958},{"date":"2013-01-29","open":4.427828,"high":4.487646,"low":4.363248,"close":4.436052},{"date":"2013-01-30","open":4.40736,"high":4.450151,"low":4.377407,"close":4.409892},{"date":"2013-01-31","open":4.412398,"high":4.440379,"low":4.348807,"close":4.388508},{"date":"2013-02-01","open":4.402653,"high":4.4747,"low":4.363675,"close":4.431915},{"date":"2013-02-04","open":4.497192,"high":4.518663,"low":4.392275,"close":4.415338},{"date":"2013-02-05","open":4.411765,"high":4.471828,"low":4.317434,"close":4.379398},{"date":"2013-02-06","open":4.379736,"high":4.404183,"low":4.246529,"close":4.278502},{"date":"2013-02-07","open":4.274255,"high":4.329666,"low":4.237856,"close":4.290227},{"date":"2013-02-08","open":4.31437,"high":4.346138,"low":4.2634,"close":4.31347},{"date":"2013-02-11","open":4.331368,"high":4.378562,"low":4.268456,"close":4.285294},{"date":"2013-02-12","open":4.289131,"high":4.313502,"low":4.249895,"close":4.27563},{"date":"2013-02-13","open":4.292088,"high":4.312131,"low":4.223849,"close":4.270168},{"date":"2013-02-14","open":4.263291,"high":4.328244,"low":4.254844,"close":4.32105},{"date":"2013-02-15","open":4.391286,"high":4.541171,"low":4.330476,"close":4.422944},{"date":"2013-02-19","open":4.438422,"high":4.4814,"low":4.383153,"close":4.445899},{"date":"2013-02-20","open":4.460061,"high":4.507246,"low":4.340636,"close":4.381448},{"date":"2013-02-21","open":4.336477,"high":4.364028,"low":4.209068,"close":4.299317},{"date":"2013-02-22","open":4.317386,"high":4.347639,"low":4.263292,"close":4.310183},{"date":"2013-02-25","open":4.325106,"high":4.349659,"low":4.207738,"close":4.262777},{"date":"2013-02-26","open":4.248727,"high":4.280374,"low":4.172269,"close":4.196203},{"date":"2013-02-27","open":4.216159,"high":4.315342,"low":4.126355,"close":4.216409},{"date":"2013-02-28","open":4.23596,"high":4.339551,"low":4.206594,"close":4.293769},{"date":"2013-03-01","open":4.273845,"high":4.309029,"low":4.182728,"close":4.24174},{"date":"2013-03-04","open":4.247483,"high":4.339765,"low":4.142506,"close":4.235463},{"date":"2013-03-05","open":4.233565,"high":4.269626,"low":4.16329,"close":4.198209},{"date":"2013-03-06","open":4.196501,"high":4.23792,"low":4.142452,"close":4.192968},{"date":"2013-03-07","open":4.226531,"high":4.261475,"low":4.152404,"close":4.172259},{"date":"2013-03-08","open":4.198936,"high":4.252883,"low":4.16435,"close":4.233361},{"date":"2013-03-11","open":4.250821,"high":4.272353,"low":4.192954,"close":4.21044},{"date":"2013-03-12","open":4.26028,"high":4.345964,"low":4.192448,"close":4.229515},{"date":"2013-03-13","open":4.222087,"high":4.250918,"low":4.161342,"close":4.212627},{"date":"2013-03-14","open":4.194557,"high":4.267022,"low":4.171463,"close":4.215895},{"date":"2013-03-15","open":4.213229,"high":4.266363,"low":4.143265,"close":4.209764},{"date":"2013-03-18","open":4.204979,"high":4.250417,"low":4.167079,"close":4.222591},{"date":"2013-03-19","open":4.219553,"high":4.261845,"low":4.163442,"close":4.228571},{"date":"2013-03-20","open":4.220849,"high":4.262268,"low":4.183974,"close":4.236745},{"date":"2013-03-21","open":4.234253,"high":4.282125,"low":4.192732,"close":4.246103},{"date":"2013-03-22","open":4.231493,"high":4.302906,"low":4.177706,"close":4.245153},{"date":"2013-03-25","open":4.256981,"high":4.280453,"low":4.175719,"close":4.227255},{"date":"2013-03-26","open":4.230985,"high":4.272874,"low":4.212545,"close":4.252408},{"date":"2013-03-27","open":4.248688,"high":4.313939,"low":4.203281,"close":4.277577},{"date":"2013-03-28","open":4.27495,"high":4.318677,"low":4.22609,"close":4.254611},{"date":"2013-04-01","open":4.24,"high":4.268722,"low":4.163572,"close":4.208831},{"date":"2013-04-02","open":4.220413,"high":4.285998,"low":4.182643,"close":4.249408},{"date":"2013-04-03","open":4.225629,"high":4.268621,"low":4.147105,"close":4.198974},{"date":"2013-04-04","open":4.196682,"high":4.221564,"low":4.130826,"close":4.187402},{"date":"2013-04-05","open":4.18189,"high":4.215195,"low":4.100903,"close":4.155538},{"date":"2013-04-08","open":4.195901,"high":4.236155,"low":4.101898,"close":4.15528},{"date":"2013-04-09","open":4.165049,"high":4.179198,"low":4.037859,"close":4.062596},{"date":"2013-04-10","open":4.052511,"high":4.130283,"low":4.03827,"close":4.100427},{"date":"2013-04-11","open":4.105467,"high":4.130435,"low":4.027182,"close":4.088315},{"date":"2013-04-12","open":4.101236,"high":4.129544,"low":4.020167,"close":4.05231},{"date":"2013-04-15","open":4.032505,"high":4.063504,"low":3.939841,"close":3.983563},{"date":"2013-04-16","open":4.015721,"high":4.067282,"low":3.976797,"close":4.024018},{"date":"2013-04-17","open":4.00191,"high":4.041859,"low":3.95827,"close":4.003439},{"date":"2013-04-18","open":3.990857,"high":4.115897,"low":3.921442,"close":4.028383},{"date":"2013-04-19","open":3.995354,"high":4.056202,"low":3.946463,"close":4.001916},{"date":"2013-04-22","open":4.001149,"high":4.095238,"low":3.98738,"close":4.046172},{"date":"2013-04-23","open":4.060676,"high":4.125673,"low":3.996214,"close":4.068665},{"date":"2013-04-24","open":4.068913,"high":4.172122,"low":4.049057,"close":4.145713},{"date":"2013-04-25","open":4.157713,"high":4.211864,"low":4.101979,"close":4.16209},{"date":"2013-04-26","open":4.158076,"high":4.190531,"low":4.108415,"close":4.146869},{"date":"2013-04-29","open":4.146434,"high":4.202303,"low":4.105602,"close":4.15729},{"date":"2013-04-30","open":4.144117,"high":4.209771,"low":4.12567,"close":4.184871},{"date":"2013-05-01","open":4.166859,"high":4.208494,"low":4.117468,"close":4.159108},{"date":"2013-05-02","open":4.165191,"high":4.214809,"low":4.117737,"close":4.156405},{"date":"2013-05-03","open":4.178259,"high":4.198099,"low":4.121361,"close":4.15405},{"date":"2013-05-06","open":4.16041,"high":4.198401,"low":4.131489,"close":4.151065},{"date":"2013-05-07","open":4.134243,"high":4.180503,"low":4.11903,"close":4.174658},{"date":"2013-05-08","open":4.196258,"high":4.251832,"low":4.172387,"close":4.202837},{"date":"2013-05-09","open":4.209962,"high":4.241817,"low":4.136778,"close":4.176808},{"date":"2013-05-10","open":4.182339,"high":4.222307,"low":4.150951,"close":4.182129},{"date":"2013-05-13","open":4.175485,"high":4.248363,"low":4.165716,"close":4.203668},{"date":"2013-05-14","open":4.243555,"high":4.31518,"low":4.179536,"close":4.241813},{"date":"2013-05-15","open":4.220023,"high":4.30778,"low":4.153471,"close":4.238167},{"date":"2013-05-16","open":4.325394,"high":4.383243,"low":4.230506,"close":4.260986},{"date":"2013-05-17","open":4.299234,"high":4.387209,"low":4.261069,"close":4.354777},{"date":"2013-05-20","open":4.355162,"high":4.388285,"low":4.310743,"close":4.34186},{"date":"2013-05-21","open":4.347893,"high":4.425631,"low":4.305833,"close":4.39845},{"date":"2013-05-22","open":4.404586,"high":4.484754,"low":4.355187,"close":4.415109},{"date":"2013-05-23","open":4.401796,"high":4.492526,"low":4.360624,"close":4.449292},{"date":"2013-05-24","open":4.421384,"high":4.518913,"low":4.350775,"close":4.438882},{"date":"2013-05-28","open":4.454334,"high":4.506423,"low":4.384083,"close":4.455957},{"date":"2013-05-29","open":4.459891,"high":4.523077,"low":4.390187,"close":4.4451},{"date":"2013-05-30","open":4.481569,"high":4.582937,"low":4.385339,"close":4.437921},{"date":"2013-05-31","open":4.463376,"high":4.520449,"low":4.348671,"close":4.393988},{"date":"2013-06-03","open":4.393285,"high":4.463424,"low":4.296399,"close":4.394768},{"date":"2013-06-04","open":4.388757,"high":4.443959,"low":4.316575,"close":4.372185},{"date":"2013-06-05","open":4.362916,"high":4.420064,"low":4.300158,"close":4.352871},{"date":"2013-06-06","open":4.365883,"high":4.455894,"low":4.333597,"close":4.406585},{"date":"2013-06-07","open":4.369207,"high":4.40748,"low":4.300156,"close":4.346698},{"date":"2013-06-10","open":4.362171,"high":4.402458,"low":4.291194,"close":4.368713},{"date":"2013-06-11","open":4.365553,"high":4.44,"low":4.332278,"close":4.386762},{"date":"2013-06-12","open":4.401828,"high":4.45418,"low":4.3229,"close":4.38477},{"date":"2013-06-13","open":4.379061,"high":4.472435,"low":4.341697,"close":4.4352},{"date":"2013-06-14","open":4.423647,"high":4.477337,"low":4.397369,"close":4.447115},{"date":"2013-06-17","open":4.47,"high":4.528986,"low":4.411133,"close":4.471577},{"date":"2013-06-18","open":4.4616,"high":4.500602,"low":4.396995,"close":4.440967},{"date":"2013-06-19","open":4.444752,"high":4.543584,"low":4.349921,"close":4.439565},{"date":"2013-06-20","open":4.419251,"high":4.508217,"low":4.314182,"close":4.419063},{"date":"2013-06-21","open":4.422277,"high":4.487305,"low":4.363122,"close":4.434694},{"date":"2013-06-24","open":4.413142,"high":4.55144,"low":4.309667,"close":4.433482},{"date":"2013-06-25","open":4.470113,"high":4.497359,"low":4.383628,"close":4.447358},{"date":"2013-06-26","open":4.441094,"high":4.485714,"low":4.393456,"close":4.4472},{"date":"2013-06-27","open":4.43442,"high":4.479665,"low":4.384706,"close":4.443603},{"date":"2013-06-28","open":4.441294,"high":4.521354,"low":4.382236,"close":4.453081},{"date":"2013-07-01","open":4.462,"high":4.526721,"low":4.396971,"close":4.442076},{"date":"2013-07-02","open":4.46629,"high":4.521827,"low":4.377725,"close":4.451807},{"date":"2013-07-03","open":4.452823,"high":4.505668,"low":4.395367,"close":4.450642},{"date":"2013-07-05","open":4.480639,"high":4.528629,"low":4.412515,"close":4.457918},{"date":"2013-07-08","open":4.452636,"high":4.477606,"low":4.379445,"close":4.40438},{"date":"2013-07-09","open":4.408967,"high":4.44097,"low":4.368462,"close":4.413941},{"date":"2013-07-10","open":4.424172,"high":4.475667,"low":4.38676,"close":4.441188},{"date":"2013-07-11","open":4.447715,"high":4.497285,"low":4.411265,"close":4.478362},{"date":"2013-07-12","open":4.463471,"high":4.533747,"low":4.449594,"close":4.5},{"date":"2013-07-15","open":4.501358,"high":4.545952,"low":4.46721,"close":4.51285},{"date":"2013-07-16","open":4.52728,"high":4.554819,"low":4.475213,"close":4.518418},{"date":"2013-07-17","open":4.521067,"high":4.579767,"low":4.487081,"close":4.562767},{"date":"2013-07-18","open":4.558664,"high":4.581223,"low":4.502901,"close":4.540729},{"date":"2013-07-19","open":4.553834,"high":4.582622,"low":4.473139,"close":4.53592},{"date":"2013-07-22","open":4.577042,"high":4.58626,"low":4.51112,"close":4.547381},{"date":"2013-07-23","open":4.554444,"high":4.595064,"low":4.513163,"close":4.549274},{"date":"2013-07-24","open":4.53679,"high":4.607873,"low":4.470072,"close":4.520706},{"date":"2013-07-25","open":4.5,"high":4.547141,"low":4.461185,"close":4.517308},{"date":"2013-07-26","open":4.494611,"high":4.552529,"low":4.442138,"close":4.483462},{"date":"2013-07-29","open":4.490362,"high":4.539144,"low":4.457055,"close":4.505385},{"date":"2013-07-30","open":4.520138,"high":4.567954,"low":4.470521,"close":4.504237},{"date":"2013-07-31","open":4.526377,"high":4.558086,"low":4.47133,"close":4.51963},{"date":"2013-08-01","open":4.516832,"high":4.556281,"low":4.487033,"close":4.539317},{"date":"2013-08-02","open":4.536043,"high":4.596154,"low":4.49219,"close":4.547429},{"date":"2013-08-05","open":4.557421,"high":4.598317,"low":4.517281,"close":4.572353},{"date":"2013-08-06","open":4.552883,"high":4.639072,"low":4.544483,"close":4.603236},{"date":"2013-08-07","open":4.632582,"high":4.679718,"low":4.57728,"close":4.627375},{"date":"2013-08-08","open":4.568885,"high":4.637676,"low":4.471495,"close":4.558835},{"date":"2013-08-09","open":4.540016,"high":4.581868,"low":4.476911,"close":4.51151},{"date":"2013-08-12","open":4.529389,"high":4.557255,"low":4.45814,"close":4.504866},{"date":"2013-08-13","open":4.523328,"high":4.578906,"low":4.456311,"close":4.514052},{"date":"2013-08-14","open":4.498047,"high":4.535616,"low":4.412976,"close":4.467216},{"date":"2013-08-15","open":4.531023,"high":4.569692,"low":4.455054,"close":4.507661},{"date":"2013-08-16","open":4.52327,"high":4.579162,"low":4.496577,"close":4.530364},{"date":"2013-08-19","open":4.54324,"high":4.628689,"low":4.537338,"close":4.569099},{"date":"2013-08-20","open":4.577488,"high":4.643033,"low":4.568052,"close":4.622696},{"date":"2013-08-21","open":4.617876,"high":4.642945,"low":4.526507,"close":4.566069},{"date":"2013-08-22","open":4.554878,"high":4.612044,"low":4.534036,"close":4.583095},{"date":"2013-08-23","open":4.586151,"high":4.662695,"low":4.542718,"close":4.618873},{"date":"2013-08-26","open":4.602851,"high":4.647494,"low":4.550041,"close":4.596138},{"date":"2013-08-27","open":4.59059,"high":4.628465,"low":4.556011,"close":4.597365},{"date":"2013-08-28","open":4.612717,"high":4.637609,"low":4.543434,"close":4.577704},{"date":"2013-08-29","open":4.572554,"high":4.646595,"low":4.536435,"close":4.614333},{"date":"2013-08-30","open":4.615448,"high":4.637867,"low":4.562808,"close":4.598027},{"date":"2013-09-03","open":4.60637,"high":4.67866,"low":4.547493,"close":4.621544},{"date":"2013-09-04","open":4.621956,"high":4.649275,"low":4.569142,"close":4.588477},{"date":"2013-09-05","open":4.654036,"high":4.754234,"low":4.614128,"close":4.732453},{"date":"2013-09-06","open":4.717293,"high":4.780133,"low":4.637966,"close":4.725207},{"date":"2013-09-09","open":4.702224,"high":4.76558,"low":4.640733,"close":4.708163},{"date":"2013-09-10","open":4.718941,"high":4.794454,"low":4.669766,"close":4.759432},{"date":"2013-09-11","open":4.765707,"high":4.8611,"low":4.747475,"close":4.831848},{"date":"2013-09-12","open":4.814395,"high":4.852786,"low":4.744767,"close":4.796672},{"date":"2013-09-13","open":4.796843,"high":4.808191,"low":4.714113,"close":4.720855},{"date":"2013-09-16","open":4.740088,"high":4.75743,"low":4.667199,"close":4.70718},{"date":"2013-09-17","open":4.701403,"high":4.754112,"low":4.653816,"close":4.706986},{"date":"2013-09-18","open":4.697804,"high":4.768122,"low":4.584869,"close":4.658029},{"date":"2013-09-19","open":4.669412,"high":4.738992,"low":4.650333,"close":4.692913},{"date":"2013-09-20","open":4.691824,"high":4.725079,"low":4.615777,"close":4.665348},{"date":"2013-09-23","open":4.658973,"high":4.713602,"low":4.593799,"close":4.616019},{"date":"2013-09-24","open":4.606203,"high":4.680143,"low":4.547303,"close":4.607525},{"date":"2013-09-25","open":4.602767,"high":4.754078,"low":4.543659,"close":4.638666},{"date":"2013-09-26","open":4.648616,"high":4.708165,"low":4.611445,"close":4.680338},{"date":"2013-09-27","open":4.663574,"high":4.706764,"low":4.650282,"close":4.668011},{"date":"2013-09-30","open":4.6458,"high":4.701383,"low":4.613591,"close":4.672211},{"date":"2013-10-01","open":4.675467,"high":4.712357,"low":4.654892,"close":4.688137},{"date":"2013-10-02","open":4.686018,"high":4.726489,"low":4.652829,"close":4.673179},{"date":"2013-10-03","open":4.665035,"high":4.734375,"low":4.647083,"close":4.691267},{"date":"2013-10-04","open":4.691044,"high":4.738252,"low":4.661897,"close":4.715286},{"date":"2013-10-07","open":4.714582,"high":4.788591,"low":4.69594,"close":4.733306},{"date":"2013-10-08","open":4.738622,"high":4.755119,"low":4.595082,"close":4.617695},{"date":"2013-10-09","open":4.574959,"high":4.763539,"low":4.505112,"close":4.709823},{"date":"2013-10-10","open":4.694978,"high":4.748567,"low":4.572516,"close":4.640995},{"date":"2013-10-11","open":4.630478,"high":4.713531,"low":4.600642,"close":4.647153},{"date":"2013-10-14","open":4.641243,"high":4.731489,"low":4.618876,"close":4.670952},{"date":"2013-10-15","open":4.665861,"high":4.708435,"low":4.588774,"close":4.653489},{"date":"2013-10-16","open":4.661989,"high":4.726066,"low":4.586275,"close":4.657143},{"date":"2013-10-17","open":4.65938,"high":4.966527,"low":4.615688,"close":4.68171},{"date":"2013-10-18","open":4.682232,"high":4.703895,"low":4.60806,"close":4.660856},{"date":"2013-10-21","open":4.651743,"high":4.711307,"low":4.620103,"close":4.685828},{"date":"2013-10-22","open":4.661098,"high":4.742321,"low":4.591765,"close":4.630896},{"date":"2013-10-23","open":4.61796,"high":4.670756,"low":4.598035,"close":4.63083},{"date":"2013-10-24","open":4.55959,"high":4.622082,"low":4.516863,"close":4.563801},{"date":"2013-10-25","open":4.554988,"high":4.610451,"low":4.505275,"close":4.591483},{"date":"2013-10-28","open":4.576605,"high":4.666272,"low":4.514375,"close":4.564372},{"date":"2013-10-29","open":4.569709,"high":4.651681,"low":4.535162,"close":4.622421},{"date":"2013-10-30","open":4.603649,"high":4.659091,"low":4.535991,"close":4.592824},{"date":"2013-10-31","open":4.598517,"high":4.645515,"low":4.567263,"close":4.612979},{"date":"2013-11-01","open":4.626267,"high":4.692519,"low":4.594961,"close":4.656286},{"date":"2013-11-04","open":4.662005,"high":4.679363,"low":4.608192,"close":4.66796},{"date":"2013-11-05","open":4.693359,"high":4.709816,"low":4.603788,"close":4.654398},{"date":"2013-11-06","open":4.653787,"high":4.833527,"low":4.611729,"close":4.762764},{"date":"2013-11-07","open":4.786646,"high":4.844272,"low":4.699271,"close":4.751548},{"date":"2013-11-08","open":4.73132,"high":4.800391,"low":4.660254,"close":4.724125},{"date":"2013-11-11","open":4.729865,"high":4.769379,"low":4.632018,"close":4.670463},{"date":"2013-11-12","open":4.627473,"high":4.705905,"low":4.617021,"close":4.66654},{"date":"2013-11-13","open":4.663734,"high":4.715544,"low":4.618306,"close":4.68327},{"date":"2013-11-14","open":4.760417,"high":4.791812,"low":4.6341,"close":4.694234},{"date":"2013-11-15","open":4.700114,"high":4.750095,"low":4.668558,"close":4.706172},{"date":"2013-11-18","open":4.720182,"high":4.739924,"low":4.649017,"close":4.669065},{"date":"2013-11-19","open":4.674234,"high":4.720426,"low":4.65482,"close":4.67941},{"date":"2013-11-20","open":4.689864,"high":4.748089,"low":4.626984,"close":4.667681},{"date":"2013-11-21","open":4.68381,"high":4.744079,"low":4.632955,"close":4.712438},{"date":"2013-11-22","open":4.726512,"high":4.775238,"low":4.658152,"close":4.707143},{"date":"2013-11-25","open":4.708505,"high":4.734234,"low":4.650037,"close":4.66878},{"date":"2013-11-26","open":4.670272,"high":4.723596,"low":4.650056,"close":4.655262},{"date":"2013-11-27","open":4.679702,"high":4.699141,"low":4.637037,"close":4.647146},{"date":"2013-11-29","open":4.645233,"high":4.678174,"low":4.614307,"close":4.645556},{"date":"2013-12-02","open":4.660979,"high":4.691676,"low":4.557032,"close":4.574334},{"date":"2013-12-03","open":4.570373,"high":4.60855,"low":4.535965,"close":4.574067},{"date":"2013-12-04","open":4.585565,"high":4.671922,"low":4.511799,"close":4.598728},{"date":"2013-12-05","open":4.572826,"high":4.653861,"low":4.531779,"close":4.567598},{"date":"2013-12-06","open":4.591645,"high":4.600753,"low":4.525804,"close":4.580113},{"date":"2013-12-09","open":4.591402,"high":4.623259,"low":4.527415,"close":4.565103},{"date":"2013-12-10","open":4.561159,"high":4.610247,"low":4.51015,"close":4.553869},{"date":"2013-12-11","open":4.478574,"high":4.565465,"low":4.402333,"close":4.498103},{"date":"2013-12-12","open":4.494501,"high":4.56946,"low":4.470098,"close":4.517386},{"date":"2013-12-13","open":4.535442,"high":4.582371,"low":4.471059,"close":4.529773},{"date":"2013-12-16","open":4.521472,"high":4.596057,"low":4.49102,"close":4.554226},{"date":"2013-12-17","open":4.560787,"high":4.598291,"low":4.507704,"close":4.565049},{"date":"2013-12-18","open":4.572205,"high":4.632812,"low":4.457484,"close":4.561201},{"date":"2013-12-19","open":4.551564,"high":4.603187,"low":4.520046,"close":4.582136},{"date":"2013-12-20","open":4.568711,"high":4.623301,"low":4.533513,"close":4.592406},{"date":"2013-12-23","open":4.596681,"high":4.619232,"low":4.543462,"close":4.572034},{"date":"2013-12-24","open":4.568514,"high":4.592349,"low":4.531442,"close":4.565},{"date":"2013-12-26","open":4.561107,"high":4.582917,"low":4.531525,"close":4.539992},{"date":"2013-12-27","open":4.537023,"high":4.571264,"low":4.494489,"close":4.530963},{"date":"2013-12-30","open":4.540076,"high":4.566565,"low":4.51008,"close":4.531477},{"date":"2013-12-31","open":4.545767,"high":4.583078,"low":4.515405,"close":4.537552},{"date":"2014-01-02","open":4.524009,"high":4.558655,"low":4.444696,"close":4.479468},{"date":"2014-01-03","open":4.49981,"high":4.522736,"low":4.440106,"close":4.473303},{"date":"2014-01-06","open":4.469,"high":4.541072,"low":4.406464,"close":4.464902},{"date":"2014-01-07","open":4.466232,"high":4.488256,"low":4.390411,"close":4.430593},{"date":"2014-01-08","open":4.434085,"high":4.485504,"low":4.353076,"close":4.396685},{"date":"2014-01-09","open":4.446996,"high":4.610918,"low":4.364715,"close":4.552824},{"date":"2014-01-10","open":4.528736,"high":4.589942,"low":4.445884,"close":4.53095},{"date":"2014-01-13","open":4.524932,"high":4.564272,"low":4.408619,"close":4.443283},{"date":"2014-01-14","open":4.461658,"high":4.53005,"low":4.427692,"close":4.472105},{"date":"2014-01-15","open":4.465948,"high":4.512374,"low":4.427584,"close":4.489764},{"date":"2014-01-16","open":4.513178,"high":4.576424,"low":4.465531,"close":4.515826},{"date":"2014-01-17","open":4.519156,"high":4.601815,"low":4.507224,"close":4.578346},{"date":"2014-01-21","open":4.547994,"high":4.653707,"low":4.510605,"close":4.546282},{"date":"2014-01-22","open":4.535095,"high":4.604558,"low":4.483044,"close":4.528264},{"date":"2014-01-23","open":4.549098,"high":4.574134,"low":4.488818,"close":4.513806},{"date":"2014-01-24","open":4.523886,"high":4.562247,"low":4.469649,"close":4.519549},{"date":"2014-01-27","open":4.555241,"high":4.621292,"low":4.519161,"close":4.574434},{"date":"2014-01-28","open":4.587071,"high":4.646154,"low":4.514127,"close":4.59542},{"date":"2014-01-29","open":4.543825,"high":4.624949,"low":4.462978,"close":4.543725},{"date":"2014-01-30","open":4.537223,"high":4.578056,"low":4.478226,"close":4.523676},{"date":"2014-01-31","open":4.51664,"high":4.614257,"low":4.434557,"close":4.514263},{"date":"2014-02-03","open":4.567732,"high":4.673284,"low":4.432139,"close":4.549133},{"date":"2014-02-04","open":4.571841,"high":4.619502,"low":4.493229,"close":4.57467},{"date":"2014-02-05","open":4.575342,"high":4.599419,"low":4.501845,"close":4.549609},{"date":"2014-02-06","open":4.646793,"high":4.740588,"low":4.631148,"close":4.70787},{"date":"2014-02-07","open":4.68501,"high":4.741829,"low":4.608943,"close":4.639544},{"date":"2014-02-10","open":4.649001,"high":4.691612,"low":4.578284,"close":4.629931},{"date":"2014-02-11","open":4.624848,"high":4.688518,"low":4.549098,"close":4.612515},{"date":"2014-02-12","open":4.643492,"high":4.665724,"low":4.561053,"close":4.594238},{"date":"2014-02-13","open":4.585777,"high":4.665191,"low":4.536566,"close":4.610271},{"date":"2014-02-14","open":4.582571,"high":4.654015,"low":4.520332,"close":4.5962},{"date":"2014-02-18","open":4.622417,"high":4.665731,"low":4.556701,"close":4.594186},{"date":"2014-02-19","open":4.6044,"high":4.649194,"low":4.550777,"close":4.605611},{"date":"2014-02-20","open":4.705133,"high":4.761022,"low":4.616133,"close":4.69441},{"date":"2014-02-21","open":4.729508,"high":4.75855,"low":4.61463,"close":4.644645},{"date":"2014-02-24","open":4.648095,"high":4.709188,"low":4.601626,"close":4.660123},{"date":"2014-02-25","open":4.674047,"high":4.757389,"low":4.637917,"close":4.72229},{"date":"2014-02-26","open":4.685598,"high":4.749187,"low":4.609269,"close":4.648215},{"date":"2014-02-27","open":4.654232,"high":4.71336,"low":4.624148,"close":4.676861},{"date":"2014-02-28","open":4.691905,"high":4.750101,"low":4.624501,"close":4.690763},{"date":"2014-03-03","open":4.680628,"high":4.757009,"low":4.624749,"close":4.684338},{"date":"2014-03-04","open":4.679374,"high":4.697067,"low":4.604531,"close":4.658546},{"date":"2014-03-05","open":4.642374,"high":4.704344,"low":4.612107,"close":4.671881},{"date":"2014-03-06","open":4.53507,"high":4.615137,"low":4.483626,"close":4.53766},{"date":"2014-03-07","open":4.553822,"high":4.599032,"low":4.527411,"close":4.565567},{"date":"2014-03-10","open":4.557568,"high":4.643031,"low":4.543627,"close":4.618702},{"date":"2014-03-11","open":4.598956,"high":4.640113,"low":4.558623,"close":4.593913},{"date":"2014-03-12","open":4.58477,"high":4.635926,"low":4.524752,"close":4.575457},{"date":"2014-03-13","open":4.582409,"high":4.637165,"low":4.49744,"close":4.580064},{"date":"2014-03-14","open":4.618321,"high":4.642569,"low":4.529576,"close":4.581987},{"date":"2014-03-17","open":4.607994,"high":4.639643,"low":4.544689,"close":4.558457},{"date":"2014-03-18","open":4.576135,"high":4.597905,"low":4.5208,"close":4.56862},{"date":"2014-03-19","open":4.569014,"high":4.631131,"low":4.491214,"close":4.552239},{"date":"2014-03-20","open":4.562627,"high":4.5987,"low":4.444312,"close":4.502984},{"date":"2014-03-21","open":4.522134,"high":4.555865,"low":4.413713,"close":4.486795},{"date":"2014-03-24","open":4.487795,"high":4.493496,"low":4.409766,"close":4.430246},{"date":"2014-03-25","open":4.44089,"high":4.508074,"low":4.425904,"close":4.446916},{"date":"2014-03-26","open":4.448424,"high":4.504919,"low":4.352167,"close":4.426997},{"date":"2014-03-27","open":4.418696,"high":4.455227,"low":4.366263,"close":4.414106},{"date":"2014-03-28","open":4.419748,"high":4.465162,"low":4.353702,"close":4.406472},{"date":"2014-03-31","open":4.398428,"high":4.430939,"low":4.359906,"close":4.383046},{"date":"2014-04-01","open":4.384916,"high":4.411995,"low":4.330485,"close":4.371239},{"date":"2014-04-02","open":4.383079,"high":4.401179,"low":4.311698,"close":4.335406},{"date":"2014-04-03","open":4.342791,"high":4.368913,"low":4.304836,"close":4.326104},{"date":"2014-04-04","open":4.32908,"high":4.349515,"low":4.259915,"close":4.293752},{"date":"2014-04-07","open":4.301865,"high":4.324125,"low":4.261004,"close":4.299185},{"date":"2014-04-08","open":4.301946,"high":4.403906,"low":4.229119,"close":4.323101},{"date":"2014-04-09","open":4.323744,"high":4.392081,"low":4.300345,"close":4.34975},{"date":"2014-04-10","open":4.39261,"high":4.479061,"low":4.297121,"close":4.373},{"date":"2014-04-11","open":4.354826,"high":4.434919,"low":4.327894,"close":4.395294},{"date":"2014-04-14","open":4.385575,"high":4.414062,"low":4.314507,"close":4.364482},{"date":"2014-04-15","open":4.383956,"high":4.433281,"low":4.324796,"close":4.37222},{"date":"2014-04-16","open":4.377183,"high":4.425234,"low":4.34818,"close":4.409091},{"date":"2014-04-17","open":4.41884,"high":4.438692,"low":4.364198,"close":4.383932},{"date":"2014-04-21","open":4.399612,"high":4.434512,"low":4.376689,"close":4.410514},{"date":"2014-04-22","open":4.411765,"high":4.427519,"low":4.375867,"close":4.393037},{"date":"2014-04-23","open":4.374711,"high":4.446636,"low":4.34381,"close":4.413303},{"date":"2014-04-24","open":4.409056,"high":4.452124,"low":4.36315,"close":4.40728},{"date":"2014-04-25","open":4.400383,"high":4.43291,"low":4.348819,"close":4.38802},{"date":"2014-04-28","open":4.378091,"high":4.437215,"low":4.317329,"close":4.347123},{"date":"2014-04-29","open":4.335964,"high":4.372172,"low":4.326071,"close":4.34488},{"date":"2014-04-30","open":4.336223,"high":4.368302,"low":4.307808,"close":4.353782},{"date":"2014-05-01","open":4.352144,"high":4.395604,"low":4.324304,"close":4.349266},{"date":"2014-05-02","open":4.377686,"high":4.409263,"low":4.327191,"close":4.366705},{"date":"2014-05-05","open":4.376569,"high":4.396637,"low":4.328647,"close":4.36818},{"date":"2014-05-06","open":4.376867,"high":4.405156,"low":4.315729,"close":4.339615},{"date":"2014-05-07","open":4.347977,"high":4.376548,"low":4.287745,"close":4.30858},{"date":"2014-05-08","open":4.349231,"high":4.416154,"low":4.298706,"close":4.373999},{"date":"2014-05-09","open":4.377149,"high":4.419947,"low":4.324631,"close":4.370833},{"date":"2014-05-12","open":4.398936,"high":4.45881,"low":4.376373,"close":4.416603},{"date":"2014-05-13","open":4.40773,"high":4.428409,"low":4.386999,"close":4.408264},{"date":"2014-05-14","open":4.39203,"high":4.461952,"low":4.359013,"close":4.385905},{"date":"2014-05-15","open":4.51278,"high":4.516129,"low":4.40217,"close":4.465053},{"date":"2014-05-16","open":4.463576,"high":4.533072,"low":4.434277,"close":4.503701},{"date":"2014-05-19","open":4.47821,"high":4.570588,"low":4.467911,"close":4.556382},{"date":"2014-05-20","open":4.549705,"high":4.613031,"low":4.516104,"close":4.563218},{"date":"2014-05-21","open":4.54761,"high":4.596253,"low":4.508689,"close":4.540841},{"date":"2014-05-22","open":4.534046,"high":4.585327,"low":4.519953,"close":4.56546},{"date":"2014-05-23","open":4.568083,"high":4.58035,"low":4.53505,"close":4.561111},{"date":"2014-05-27","open":4.55626,"high":4.590438,"low":4.496241,"close":4.518651},{"date":"2014-05-28","open":4.536411,"high":4.577857,"low":4.502568,"close":4.536934},{"date":"2014-05-29","open":4.54322,"high":4.572846,"low":4.468898,"close":4.506119},{"date":"2014-05-30","open":4.521105,"high":4.581294,"low":4.453516,"close":4.533802},{"date":"2014-06-02","open":4.537407,"high":4.556297,"low":4.49572,"close":4.520516},{"date":"2014-06-03","open":4.514073,"high":4.557957,"low":4.492206,"close":4.517403},{"date":"2014-06-04","open":4.515864,"high":4.566445,"low":4.473031,"close":4.523921},{"date":"2014-06-05","open":4.556075,"high":4.603435,"low":4.522278,"close":4.569267},{"date":"2014-06-06","open":4.558095,"high":4.602569,"low":4.54679,"close":4.59324},{"date":"2014-06-09","open":4.601401,"high":4.648025,"low":4.532022,"close":4.588235},{"date":"2014-06-10","open":4.584766,"high":4.616863,"low":4.557505,"close":4.584965},{"date":"2014-06-11","open":4.56348,"high":4.613018,"low":4.534011,"close":4.57818},{"date":"2014-06-12","open":4.581065,"high":4.622072,"low":4.530315,"close":4.573693},{"date":"2014-06-13","open":4.587629,"high":4.620607,"low":4.541386,"close":4.595456},{"date":"2014-06-16","open":4.605431,"high":4.616553,"low":4.56876,"close":4.596973},{"date":"2014-06-17","open":4.59761,"high":4.637165,"low":4.579952,"close":4.618},{"date":"2014-06-18","open":4.62455,"high":4.659191,"low":4.544629,"close":4.608403},{"date":"2014-06-19","open":4.609332,"high":4.613376,"low":4.55289,"close":4.597074},{"date":"2014-06-20","open":4.594328,"high":4.658546,"low":4.532887,"close":4.572335},{"date":"2014-06-23","open":4.573243,"high":4.594422,"low":4.524299,"close":4.561362},{"date":"2014-06-24","open":4.559195,"high":4.617915,"low":4.530709,"close":4.593602},{"date":"2014-06-25","open":4.594059,"high":4.641291,"low":4.575949,"close":4.612059},{"date":"2014-06-26","open":4.618196,"high":4.678715,"low":4.574603,"close":4.631157},{"date":"2014-06-27","open":4.638187,"high":4.650462,"low":4.576602,"close":4.599363},{"date":"2014-06-30","open":4.600875,"high":4.647318,"low":4.562029,"close":4.602718},{"date":"2014-07-01","open":4.605022,"high":4.642857,"low":4.570406,"close":4.601036},{"date":"2014-07-02","open":4.593464,"high":4.621611,"low":4.555336,"close":4.591432},{"date":"2014-07-03","open":4.597619,"high":4.632102,"low":4.568047,"close":4.607921},{"date":"2014-07-07","open":4.610781,"high":4.626291,"low":4.562205,"close":4.586751},{"date":"2014-07-08","open":4.591877,"high":4.642857,"low":4.524942,"close":4.59726},{"date":"2014-07-09","open":4.580305,"high":4.619812,"low":4.542669,"close":4.581197},{"date":"2014-07-10","open":4.582683,"high":4.627145,"low":4.543697,"close":4.596341},{"date":"2014-07-11","open":4.610851,"high":4.633621,"low":4.563133,"close":4.607966},{"date":"2014-07-14","open":4.597822,"high":4.64849,"low":4.55534,"close":4.598746},{"date":"2014-07-15","open":4.630094,"high":4.633621,"low":4.570203,"close":4.600547},{"date":"2014-07-16","open":4.607491,"high":4.631991,"low":4.581776,"close":4.599922},{"date":"2014-07-17","open":4.596553,"high":4.61303,"low":4.53972,"close":4.572827},{"date":"2014-07-18","open":4.593579,"high":4.619608,"low":4.537354,"close":4.581323},{"date":"2014-07-21","open":4.588902,"high":4.625736,"low":4.557722,"close":4.573662},{"date":"2014-07-22","open":4.579461,"high":4.634472,"low":4.568865,"close":4.600783},{"date":"2014-07-23","open":4.597103,"high":4.612613,"low":4.564811,"close":4.582619},{"date":"2014-07-24","open":4.597027,"high":4.656693,"low":4.588281,"close":4.642043},{"date":"2014-07-25","open":4.644094,"high":4.670756,"low":4.6,"close":4.642575},{"date":"2014-07-28","open":4.67144,"high":4.683917,"low":4.615172,"close":4.640254},{"date":"2014-07-29","open":4.743917,"high":4.774451,"low":4.677585,"close":4.727634},{"date":"2014-07-30","open":4.697113,"high":4.783849,"low":4.640063,"close":4.740473},{"date":"2014-07-31","open":4.766423,"high":4.828233,"low":4.738586,"close":4.791684},{"date":"2014-08-01","open":4.819967,"high":4.847603,"low":4.768981,"close":4.809466},{"date":"2014-08-04","open":4.805805,"high":4.861602,"low":4.772209,"close":4.820481},{"date":"2014-08-05","open":4.807692,"high":4.872218,"low":4.785394,"close":4.828221},{"date":"2014-08-06","open":4.834016,"high":4.918819,"low":4.757674,"close":4.835827},{"date":"2014-08-07","open":4.770783,"high":4.839366,"low":4.710104,"close":4.778905},{"date":"2014-08-08","open":4.777643,"high":4.849716,"low":4.729426,"close":4.787465},{"date":"2014-08-11","open":4.822294,"high":4.844345,"low":4.772819,"close":4.807584},{"date":"2014-08-12","open":4.794913,"high":4.834617,"low":4.778315,"close":4.810428},{"date":"2014-08-13","open":4.806139,"high":4.861224,"low":4.768145,"close":4.807131},{"date":"2014-08-14","open":4.811612,"high":4.860228,"low":4.768642,"close":4.808871},{"date":"2014-08-15","open":4.819534,"high":4.897918,"low":4.733923,"close":4.814048},{"date":"2014-08-18","open":4.813916,"high":4.849271,"low":4.779028,"close":4.811116},{"date":"2014-08-19","open":4.786688,"high":4.886686,"low":4.773419,"close":4.832131},{"date":"2014-08-20","open":4.829591,"high":4.880435,"low":4.79976,"close":4.838335},{"date":"2014-08-21","open":4.827738,"high":4.8752,"low":4.771542,"close":4.830024},{"date":"2014-08-22","open":4.825812,"high":4.841729,"low":4.769685,"close":4.805468},{"date":"2014-08-25","open":4.811932,"high":4.84704,"low":4.779795,"close":4.811336},{"date":"2014-08-26","open":4.803402,"high":4.834592,"low":4.762017,"close":4.810886},{"date":"2014-08-27","open":4.830354,"high":4.834195,"low":4.777778,"close":4.795886},{"date":"2014-08-28","open":4.809618,"high":4.819157,"low":4.768866,"close":4.781423},{"date":"2014-08-29","open":4.81901,"high":4.847809,"low":4.767892,"close":4.810489},{"date":"2014-09-02","open":4.813047,"high":4.838107,"low":4.776768,"close":4.814257},{"date":"2014-09-03","open":4.806477,"high":4.821669,"low":4.760613,"close":4.788871},{"date":"2014-09-04","open":4.844427,"high":4.93378,"low":4.800627,"close":4.903997},{"date":"2014-09-05","open":4.901607,"high":4.983523,"low":4.8132,"close":4.915248},{"date":"2014-09-08","open":4.941657,"high":4.99686,"low":4.899496,"close":4.96276},{"date":"2014-09-09","open":4.94279,"high":4.981883,"low":4.898325,"close":4.930023},{"date":"2014-09-10","open":4.933984,"high":4.968185,"low":4.899572,"close":4.947843},{"date":"2014-09-11","open":4.957171,"high":4.989353,"low":4.930926,"close":4.964131},{"date":"2014-09-12","open":4.986177,"high":5.005948,"low":4.931755,"close":4.963183},{"date":"2014-09-15","open":4.971101,"high":5.021032,"low":4.958498,"close":4.974674},{"date":"2014-09-16","open":4.98215,"high":5.031349,"low":4.918495,"close":4.969733},{"date":"2014-09-17","open":4.952063,"high":4.994475,"low":4.930169,"close":4.959071},{"date":"2014-09-18","open":4.961085,"high":5.011858,"low":4.933803,"close":4.977568},{"date":"2014-09-19","open":4.995683,"high":4.999607,"low":4.922927,"close":4.939477},{"date":"2014-09-22","open":4.936328,"high":4.976397,"low":4.901639,"close":4.946148},{"date":"2014-09-23","open":4.97276,"high":5.001588,"low":4.927588,"close":4.980556},{"date":"2014-09-24","open":4.995642,"high":5.064606,"low":4.873108,"close":4.967692},{"date":"2014-09-25","open":4.970749,"high":5.027592,"low":4.890966,"close":4.953094},{"date":"2014-09-26","open":4.933517,"high":4.969158,"low":4.873824,"close":4.923137},{"date":"2014-09-29","open":4.93215,"high":4.980174,"low":4.908733,"close":4.94164},{"date":"2014-09-30","open":4.925444,"high":4.972288,"low":4.879546,"close":4.916438},{"date":"2014-10-01","open":4.911765,"high":4.967589,"low":4.857533,"close":4.917619},{"date":"2014-10-02","open":4.920866,"high":4.984597,"low":4.868175,"close":4.950413},{"date":"2014-10-03","open":4.945141,"high":5.00392,"low":4.878436,"close":4.931704},{"date":"2014-10-06","open":4.96729,"high":4.975448,"low":4.849057,"close":4.895656},{"date":"2014-10-07","open":4.881231,"high":4.921001,"low":4.816602,"close":4.861079},{"date":"2014-10-08","open":4.968992,"high":5.037109,"low":4.860856,"close":4.935966},{"date":"2014-10-09","open":4.923963,"high":5.049826,"low":4.877854,"close":4.948362},{"date":"2014-10-10","open":4.936875,"high":5.058122,"low":4.847317,"close":4.938697},{"date":"2014-10-13","open":4.943099,"high":4.990318,"low":4.844979,"close":4.911799},{"date":"2014-10-14","open":4.915189,"high":4.943221,"low":4.779473,"close":4.857638},{"date":"2014-10-15","open":4.837587,"high":5.070593,"low":4.759846,"close":4.958117},{"date":"2014-10-16","open":5.025809,"high":5.117769,"low":4.943297,"close":4.995937},{"date":"2014-10-17","open":5.004852,"high":5.166393,"low":4.960934,"close":5.046559},{"date":"2014-10-20","open":5.051801,"high":5.230114,"low":4.972078,"close":5.126547},{"date":"2014-10-21","open":5.145251,"high":5.226,"low":5.046063,"close":5.141279},{"date":"2014-10-22","open":5.122009,"high":5.192976,"low":5.100587,"close":5.151539},{"date":"2014-10-23","open":5.146504,"high":5.205067,"low":5.101761,"close":5.137293},{"date":"2014-10-24","open":5.066194,"high":5.186333,"low":5.041569,"close":5.123331},{"date":"2014-10-27","open":5.080189,"high":5.159591,"low":5.036633,"close":5.128085},{"date":"2014-10-28","open":5.128034,"high":5.191473,"low":5.084375,"close":5.149705},{"date":"2014-10-29","open":5.144592,"high":5.21327,"low":5.124462,"close":5.181854},{"date":"2014-10-30","open":5.179204,"high":5.262929,"low":5.144144,"close":5.21978},{"date":"2014-10-31","open":5.245806,"high":5.307814,"low":5.143798,"close":5.246656},{"date":"2014-11-03","open":5.258153,"high":5.328968,"low":5.238413,"close":5.279984},{"date":"2014-11-04","open":5.278824,"high":5.376327,"low":5.195425,"close":5.302913},{"date":"2014-11-05","open":5.296225,"high":5.347691,"low":5.215874,"close":5.27027},{"date":"2014-11-06","open":5.274088,"high":5.352644,"low":5.24175,"close":5.284888},{"date":"2014-11-07","open":5.28131,"high":5.330885,"low":5.179059,"close":5.244097},{"date":"2014-11-10","open":5.26145,"high":5.275057,"low":5.090977,"close":5.199773},{"date":"2014-11-11","open":5.205138,"high":5.249239,"low":5.162826,"close":5.203113},{"date":"2014-11-12","open":5.201674,"high":5.238368,"low":5.141616,"close":5.185606},{"date":"2014-11-13","open":5.099667,"high":5.148794,"low":4.959913,"close":5.016637},{"date":"2014-11-14","open":5.046495,"high":5.075996,"low":4.98088,"close":5.008318},{"date":"2014-11-17","open":4.984017,"high":5.034533,"low":4.916159,"close":4.970208},{"date":"2014-11-18","open":4.975925,"high":5.015839,"low":4.935288,"close":4.984246},{"date":"2014-11-19","open":4.969275,"high":5.010368,"low":4.871804,"close":4.942111},{"date":"2014-11-20","open":4.918995,"high":4.998572,"low":4.889905,"close":4.939695},{"date":"2014-11-21","open":4.949033,"high":4.995743,"low":4.888694,"close":4.951099},{"date":"2014-11-24","open":4.926803,"high":4.953645,"low":4.877015,"close":4.910432},{"date":"2014-11-25","open":4.915789,"high":4.989335,"low":4.86807,"close":4.903602},{"date":"2014-11-26","open":4.929329,"high":5.002841,"low":4.900952,"close":4.932933},{"date":"2014-11-28","open":4.918204,"high":4.993713,"low":4.778951,"close":4.870459},{"date":"2014-12-01","open":4.957454,"high":5.014696,"low":4.868022,"close":4.940153},{"date":"2014-12-02","open":4.952364,"high":5.005237,"low":4.90519,"close":4.967361},{"date":"2014-12-03","open":4.990576,"high":5.07616,"low":4.952215,"close":5.040268},{"date":"2014-12-04","open":5.117332,"high":5.1467,"low":5.0237,"close":5.062655},{"date":"2014-12-05","open":5.064733,"high":5.147629,"low":5.021578,"close":5.108773},{"date":"2014-12-08","open":5.099822,"high":5.118068,"low":5.03012,"close":5.068732},{"date":"2014-12-09","open":5.09792,"high":5.195281,"low":5.018881,"close":5.136086},{"date":"2014-12-10","open":5.180129,"high":5.313789,"low":4.960854,"close":5.070499},{"date":"2014-12-11","open":5.087991,"high":5.147186,"low":4.995384,"close":5.061203},{"date":"2014-12-12","open":5.028376,"high":5.077586,"low":4.865161,"close":4.93486},{"date":"2014-12-15","open":4.93592,"high":5.03974,"low":4.855119,"close":4.938885},{"date":"2014-12-16","open":4.970578,"high":5.037975,"low":4.833628,"close":4.966004},{"date":"2014-12-17","open":4.946326,"high":5.049548,"low":4.869349,"close":4.961895},{"date":"2014-12-18","open":4.958613,"high":5.039516,"low":4.86178,"close":4.941012},{"date":"2014-12-19","open":4.921739,"high":5.019373,"low":4.910702,"close":4.99366},{"date":"2014-12-22","open":5.004923,"high":5.039395,"low":4.925347,"close":4.974297},{"date":"2014-12-23","open":5.001038,"high":5.035429,"low":4.949018,"close":4.989616},{"date":"2014-12-24","open":4.986547,"high":5.030208,"low":4.948312,"close":4.986116},{"date":"2014-12-26","open":4.998608,"high":5.018137,"low":4.925301,"close":4.951329},{"date":"2014-12-29","open":4.973976,"high":4.994792,"low":4.918677,"close":4.963296},{"date":"2014-12-30","open":4.958391,"high":4.997919,"low":4.924242,"close":4.959903},{"date":"2014-12-31","open":4.942818,"high":5.035989,"low":4.86072,"close":4.9511},{"date":"2015-01-02","open":4.932893,"high":5.021045,"low":4.870633,"close":4.94621},{"date":"2015-01-05","open":4.959398,"high":4.98807,"low":4.859228,"close":4.903678},{"date":"2015-01-06","open":4.906141,"high":4.997902,"low":4.835754,"close":4.930483},{"date":"2015-01-07","open":4.929139,"high":4.999308,"low":4.815968,"close":4.887233},{"date":"2015-01-08","open":4.894418,"high":4.920849,"low":4.796161,"close":4.82626},{"date":"2015-01-09","open":4.798406,"high":4.87563,"low":4.753402,"close":4.812626},{"date":"2015-01-12","open":4.819738,"high":4.847344,"low":4.721595,"close":4.749084},{"date":"2015-01-13","open":4.697721,"high":4.872132,"low":4.630277,"close":4.739335},{"date":"2015-01-14","open":4.791581,"high":4.863337,"low":4.684514,"close":4.825424},{"date":"2015-01-15","open":4.825862,"high":4.850173,"low":4.737526,"close":4.782355},{"date":"2015-01-16","open":4.782938,"high":4.869868,"low":4.741681,"close":4.831259},{"date":"2015-01-20","open":4.862474,"high":4.953366,"low":4.733493,"close":4.822837},{"date":"2015-01-21","open":4.837979,"high":4.889744,"low":4.776666,"close":4.817867},{"date":"2015-01-22","open":4.797111,"high":4.880138,"low":4.697556,"close":4.800204},{"date":"2015-01-23","open":4.804547,"high":4.856997,"low":4.735126,"close":4.815254},{"date":"2015-01-26","open":4.811821,"high":4.870616,"low":4.763459,"close":4.837847},{"date":"2015-01-27","open":4.850493,"high":4.908903,"low":4.776874,"close":4.831734},{"date":"2015-01-28","open":4.826176,"high":4.925657,"low":4.745325,"close":4.824464},{"date":"2015-01-29","open":4.829773,"high":4.891864,"low":4.750684,"close":4.80985},{"date":"2015-01-30","open":4.946077,"high":5.081272,"low":4.853709,"close":5.0473},{"date":"2015-02-02","open":5.095541,"high":5.226233,"low":4.896226,"close":5.110256},{"date":"2015-02-03","open":5.115694,"high":5.390193,"low":5.019764,"close":5.351549},{"date":"2015-02-04","open":5.298955,"high":5.470875,"low":5.241986,"close":5.398892},{"date":"2015-02-05","open":5.148072,"high":5.237435,"low":5.065934,"close":5.125129},{"date":"2015-02-06","open":5.129254,"high":5.183201,"low":5.051483,"close":5.10821},{"date":"2015-02-09","open":5.129355,"high":5.224518,"low":5.052306,"close":5.151536},{"date":"2015-02-10","open":5.126082,"high":5.153766,"low":5.044612,"close":5.093471},{"date":"2015-02-11","open":5.138158,"high":5.184358,"low":5.046488,"close":5.123697},{"date":"2015-02-12","open":5.130329,"high":5.223161,"low":5.08342,"close":5.16102},{"date":"2015-02-13","open":5.181056,"high":5.232068,"low":5.116295,"close":5.143357},{"date":"2015-02-17","open":5.161517,"high":5.212218,"low":5.082345,"close":5.149389},{"date":"2015-02-18","open":5.134682,"high":5.172922,"low":5.093153,"close":5.119263},{"date":"2015-02-19","open":5.214767,"high":5.306115,"low":5.180757,"close":5.268319},{"date":"2015-02-20","open":5.317984,"high":5.370276,"low":5.186633,"close":5.250534},{"date":"2015-02-23","open":5.261287,"high":5.287037,"low":5.197243,"close":5.262057},{"date":"2015-02-24","open":5.302804,"high":5.341437,"low":5.235232,"close":5.257538},{"date":"2015-02-25","open":5.235732,"high":5.337644,"low":5.21211,"close":5.293611},{"date":"2015-02-26","open":5.261896,"high":5.317363,"low":5.230769,"close":5.250627},{"date":"2015-02-27","open":5.286994,"high":5.307914,"low":5.19893,"close":5.252323},{"date":"2015-03-02","open":5.268956,"high":5.35485,"low":5.261429,"close":5.285459},{"date":"2015-03-03","open":5.30441,"high":5.344156,"low":5.249105,"close":5.302987},{"date":"2015-03-04","open":5.329488,"high":5.40073,"low":5.255227,"close":5.345805},{"date":"2015-03-05","open":5.439033,"high":5.488246,"low":5.329041,"close":5.426059},{"date":"2015-03-06","open":5.409058,"high":5.467953,"low":5.349097,"close":5.431892},{"date":"2015-03-09","open":5.440973,"high":5.48855,"low":5.383369,"close":5.453493},{"date":"2015-03-10","open":5.461342,"high":5.487939,"low":5.387273,"close":5.415205},{"date":"2015-03-11","open":5.439311,"high":5.548976,"low":5.393119,"close":5.479554},{"date":"2015-03-12","open":5.507795,"high":5.556628,"low":5.385459,"close":5.473993},{"date":"2015-03-13","open":5.457174,"high":5.531734,"low":5.402991,"close":5.468132},{"date":"2015-03-16","open":5.448326,"high":5.494905,"low":5.371716,"close":5.403098},{"date":"2015-03-17","open":5.40094,"high":5.479752,"low":5.364293,"close":5.447712},{"date":"2015-03-18","open":5.488474,"high":5.605545,"low":5.361664,"close":5.486369},{"date":"2015-03-19","open":5.502915,"high":5.586283,"low":5.47016,"close":5.56901},{"date":"2015-03-20","open":5.576613,"high":5.622247,"low":5.452749,"close":5.498739},{"date":"2015-03-23","open":5.522899,"high":5.541682,"low":5.459421,"close":5.507022},{"date":"2015-03-24","open":5.515687,"high":5.577939,"low":5.479928,"close":5.532514},{"date":"2015-03-25","open":5.543321,"high":5.681181,"low":5.444685,"close":5.57322},{"date":"2015-03-26","open":5.53447,"high":5.609003,"low":5.436224,"close":5.496703},{"date":"2015-03-27","open":5.506232,"high":5.584195,"low":5.477181,"close":5.548304},{"date":"2015-03-30","open":5.542049,"high":5.622329,"low":5.463768,"close":5.538713},{"date":"2015-03-31","open":5.529497,"high":5.579869,"low":5.464234,"close":5.525164},{"date":"2015-04-01","open":5.53518,"high":5.664677,"low":5.457528,"close":5.58513},{"date":"2015-04-02","open":5.591602,"high":5.66108,"low":5.548339,"close":5.634708},{"date":"2015-04-06","open":5.643922,"high":5.72006,"low":5.555146,"close":5.648148},{"date":"2015-04-07","open":5.642989,"high":5.702834,"low":5.598524,"close":5.6571},{"date":"2015-04-08","open":5.680224,"high":5.698768,"low":5.583087,"close":5.627545},{"date":"2015-04-09","open":5.587013,"high":5.621742,"low":5.465168,"close":5.521707},{"date":"2015-04-10","open":5.543599,"high":5.587709,"low":5.504444,"close":5.566964},{"date":"2015-04-13","open":5.576119,"high":5.618087,"low":5.522062,"close":5.568759},{"date":"2015-04-14","open":5.568012,"high":5.651355,"low":5.509884,"close":5.595808},{"date":"2015-04-15","open":5.568876,"high":5.674953,"low":5.522416,"close":5.608352},{"date":"2015-04-16","open":5.613585,"high":5.644428,"low":5.51671,"close":5.570239},{"date":"2015-04-17","open":5.571266,"high":5.676209,"low":5.424564,"close":5.568952},{"date":"2015-04-20","open":5.612323,"high":5.661284,"low":5.546043,"close":5.616507},{"date":"2015-04-21","open":5.609924,"high":5.701964,"low":5.578387,"close":5.664744},{"date":"2015-04-22","open":5.709379,"high":5.722631,"low":5.581076,"close":5.6228},{"date":"2015-04-23","open":5.610409,"high":5.675105,"low":5.517541,"close":5.58166},{"date":"2015-04-24","open":5.568027,"high":5.619084,"low":5.443662,"close":5.566328},{"date":"2015-04-27","open":5.577285,"high":5.618994,"low":5.516905,"close":5.554044},{"date":"2015-04-28","open":5.545111,"high":5.605103,"low":5.513401,"close":5.559727},{"date":"2015-04-29","open":5.561571,"high":5.640185,"low":5.478675,"close":5.564715},{"date":"2015-04-30","open":5.54549,"high":5.603248,"low":5.448777,"close":5.497694},{"date":"2015-05-01","open":5.502877,"high":5.592479,"low":5.456,"close":5.549237},{"date":"2015-05-04","open":5.521838,"high":5.591205,"low":5.454923,"close":5.522925},{"date":"2015-05-05","open":5.509491,"high":5.601076,"low":5.47798,"close":5.549155},{"date":"2015-05-06","open":5.596843,"high":5.670295,"low":5.530338,"close":5.593895},{"date":"2015-05-07","open":5.577769,"high":5.650369,"low":5.515511,"close":5.557862},{"date":"2015-05-08","open":5.572519,"high":5.647149,"low":5.518547,"close":5.572193},{"date":"2015-05-11","open":5.57411,"high":5.625913,"low":5.503817,"close":5.542451},{"date":"2015-05-12","open":5.536332,"high":5.585516,"low":5.414119,"close":5.473784},{"date":"2015-05-13","open":5.452065,"high":5.590227,"low":5.389728,"close":5.498656},{"date":"2015-05-14","open":5.517994,"high":5.54133,"low":5.389566,"close":5.434451},{"date":"2015-05-15","open":5.458079,"high":5.534937,"low":5.402725,"close":5.483908},{"date":"2015-05-18","open":5.470144,"high":5.505495,"low":5.405253,"close":5.445195},{"date":"2015-05-19","open":5.556792,"high":5.726092,"low":5.524885,"close":5.680534},{"date":"2015-05-20","open":5.690859,"high":5.738133,"low":5.618039,"close":5.671542},{"date":"2015-05-21","open":5.673526,"high":5.739976,"low":5.608559,"close":5.67363},{"date":"2015-05-22","open":5.665354,"high":5.724002,"low":5.632364,"close":5.681297},{"date":"2015-05-26","open":5.70388,"high":5.790297,"low":5.65981,"close":5.736884},{"date":"2015-05-27","open":5.7452,"high":5.8256,"low":5.685737,"close":5.802873},{"date":"2015-05-28","open":5.768185,"high":5.866961,"low":5.71497,"close":5.781964},{"date":"2015-05-29","open":5.765036,"high":5.82322,"low":5.679888,"close":5.758885},{"date":"2015-06-01","open":5.74498,"high":5.77621,"low":5.669197,"close":5.716178},{"date":"2015-06-02","open":5.713078,"high":5.750504,"low":5.6356,"close":5.692432},{"date":"2015-06-03","open":5.689558,"high":5.741741,"low":5.631432,"close":5.694311},{"date":"2015-06-04","open":5.69581,"high":5.780933,"low":5.615446,"close":5.689725},{"date":"2015-06-05","open":5.693366,"high":5.787505,"low":5.603393,"close":5.699384},{"date":"2015-06-08","open":5.674428,"high":5.740083,"low":5.633469,"close":5.704545},{"date":"2015-06-09","open":5.692117,"high":5.752902,"low":5.675865,"close":5.713576},{"date":"2015-06-10","open":5.706271,"high":5.804231,"low":5.657119,"close":5.7355},{"date":"2015-06-11","open":5.720606,"high":5.78542,"low":5.667345,"close":5.730975},{"date":"2015-06-12","open":5.734433,"high":5.772897,"low":5.7,"close":5.748964},{"date":"2015-06-15","open":5.730785,"high":5.787448,"low":5.683796,"close":5.722686},{"date":"2015-06-16","open":5.700042,"high":5.781681,"low":5.669698,"close":5.720564},{"date":"2015-06-17","open":5.697646,"high":5.778515,"low":5.674074,"close":5.729373},{"date":"2015-06-18","open":5.752165,"high":5.818557,"low":5.684769,"close":5.774764},{"date":"2015-06-19","open":5.792748,"high":5.839043,"low":5.742728,"close":5.785567},{"date":"2015-06-22","open":5.788738,"high":5.826248,"low":5.740984,"close":5.778648},{"date":"2015-06-23","open":5.779424,"high":5.844048,"low":5.739613,"close":5.773047},{"date":"2015-06-24","open":5.760232,"high":5.815385,"low":5.709331,"close":5.733112},{"date":"2015-06-25","open":5.732919,"high":5.844194,"low":5.676167,"close":5.73904},{"date":"2015-06-26","open":5.749896,"high":5.786311,"low":5.694824,"close":5.742928},{"date":"2015-06-29","open":5.725449,"high":5.790756,"low":5.6525,"close":5.698866},{"date":"2015-06-30","open":5.696742,"high":5.795252,"low":5.62782,"close":5.713198},{"date":"2015-07-01","open":5.688731,"high":5.823881,"low":5.65221,"close":5.696578},{"date":"2015-07-02","open":5.705956,"high":5.742989,"low":5.633733,"close":5.694781},{"date":"2015-07-06","open":5.680958,"high":5.751997,"low":5.574082,"close":5.61952},{"date":"2015-07-07","open":5.627581,"high":5.869583,"low":5.525183,"close":5.711382},{"date":"2015-07-08","open":5.72984,"high":5.783128,"low":5.677538,"close":5.74538},{"date":"2015-07-09","open":5.755293,"high":5.837459,"low":5.602522,"close":5.748145},{"date":"2015-07-10","open":5.817323,"high":5.887931,"low":5.757341,"close":5.856381},{"date":"2015-07-13","open":5.871837,"high":5.921224,"low":5.809717,"close":5.848965},{"date":"2015-07-14","open":5.825223,"high":5.891793,"low":5.795951,"close":5.850813},{"date":"2015-07-15","open":5.867509,"high":5.909016,"low":5.80268,"close":5.850509},{"date":"2015-07-16","open":5.845499,"high":5.875966,"low":5.804937,"close":5.864689},{"date":"2015-07-17","open":5.863303,"high":5.928396,"low":5.798299,"close":5.914963},{"date":"2015-07-20","open":5.913292,"high":5.964271,"low":5.88317,"close":5.95158},{"date":"2015-07-21","open":5.957735,"high":6.013234,"low":5.911993,"close":5.976907},{"date":"2015-07-22","open":5.985985,"high":6.037923,"low":5.892727,"close":6.00164},{"date":"2015-07-23","open":6.028325,"high":6.089478,"low":5.955756,"close":6.023997},{"date":"2015-07-24","open":6.026055,"high":6.123794,"low":5.989665,"close":6.076697},{"date":"2015-07-27","open":6.08575,"high":6.121251,"low":6.010469,"close":6.063472},{"date":"2015-07-28","open":6.0625,"high":6.095198,"low":5.922503,"close":6.015397},{"date":"2015-07-29","open":6.013289,"high":6.107366,"low":5.978934,"close":6.037375},{"date":"2015-07-30","open":6.045398,"high":6.095278,"low":5.956162,"close":6.04158},{"date":"2015-07-31","open":6.053416,"high":6.119297,"low":6.00207,"close":6.05669},{"date":"2015-08-03","open":6.086848,"high":6.100626,"low":5.994613,"close":6.048213},{"date":"2015-08-04","open":6.011185,"high":6.080901,"low":5.94108,"close":6.01495},{"date":"2015-08-05","open":6.043514,"high":6.106312,"low":5.930375,"close":5.99551},{"date":"2015-08-06","open":6.018405,"high":6.093724,"low":5.968111,"close":6.036274},{"date":"2015-08-07","open":6.023927,"high":6.173693,"low":5.947672,"close":6.116211},{"date":"2015-08-10","open":6.13932,"high":6.172834,"low":6.090301,"close":6.137222},{"date":"2015-08-11","open":6.117053,"high":6.167369,"low":6.012023,"close":6.08382},{"date":"2015-08-12","open":6.080117,"high":6.175084,"low":5.918662,"close":6.055808},{"date":"2015-08-13","open":6.065479,"high":6.126719,"low":5.984336,"close":6.042845},{"date":"2015-08-14","open":6.011618,"high":6.098292,"low":5.986777,"close":6.054289},{"date":"2015-08-17","open":6.063074,"high":6.113712,"low":6.020764,"close":6.094702},{"date":"2015-08-18","open":6.264895,"high":6.34662,"low":6.175319,"close":6.287997},{"date":"2015-08-19","open":6.332317,"high":6.460381,"low":6.210117,"close":6.350394},{"date":"2015-08-20","open":6.359189,"high":6.396468,"low":6.20303,"close":6.300307},{"date":"2015-08-21","open":6.281802,"high":6.462128,"low":6.104084,"close":6.266456},{"date":"2015-08-24","open":6.210353,"high":6.690732,"low":5.307483,"close":6.236867},{"date":"2015-08-25","open":6.268561,"high":6.589524,"low":6.057078,"close":6.310509},{"date":"2015-08-26","open":6.35731,"high":6.581628,"low":6.1679,"close":6.393336},{"date":"2015-08-27","open":6.452458,"high":6.501155,"low":6.237081,"close":6.364503},{"date":"2015-08-28","open":6.343622,"high":6.531657,"low":6.290381,"close":6.464203},{"date":"2015-08-31","open":6.443776,"high":6.54363,"low":6.391786,"close":6.489805},{"date":"2015-09-01","open":6.468265,"high":6.633476,"low":6.413246,"close":6.502116},{"date":"2015-09-02","open":6.494659,"high":6.598126,"low":6.393533,"close":6.537244},{"date":"2015-09-03","open":6.534075,"high":6.602982,"low":6.465159,"close":6.497687},{"date":"2015-09-04","open":6.498127,"high":6.587624,"low":6.44797,"close":6.501408},{"date":"2015-09-08","open":6.464581,"high":6.510815,"low":6.275147,"close":6.390872},{"date":"2015-09-09","open":6.386272,"high":6.568989,"low":6.239481,"close":6.433901},{"date":"2015-09-10","open":6.509363,"high":6.62406,"low":6.449652,"close":6.551708},{"date":"2015-09-11","open":6.538102,"high":6.619784,"low":6.460111,"close":6.545244},{"date":"2015-09-14","open":6.551276,"high":6.648331,"low":6.504638,"close":6.586561},{"date":"2015-09-15","open":6.576082,"high":6.696019,"low":6.501623,"close":6.64319},{"date":"2015-09-16","open":6.605202,"high":6.738173,"low":6.56554,"close":6.660946},{"date":"2015-09-17","open":6.671303,"high":6.780739,"low":6.579044,"close":6.670544},{"date":"2015-09-18","open":6.688941,"high":6.844002,"low":6.618403,"close":6.717669},{"date":"2015-09-21","open":6.699294,"high":6.807765,"low":6.66151,"close":6.742467},{"date":"2015-09-22","open":6.727704,"high":6.816881,"low":6.620122,"close":6.728774},{"date":"2015-09-23","open":6.754237,"high":6.921578,"low":6.69404,"close":6.846987},{"date":"2015-09-24","open":6.835701,"high":6.891943,"low":6.737805,"close":6.807801},{"date":"2015-09-25","open":6.832865,"high":6.925978,"low":6.74779,"close":6.84619},{"date":"2015-09-28","open":6.858019,"high":6.890359,"low":6.720919,"close":6.764844},{"date":"2015-09-29","open":6.731294,"high":6.837761,"low":6.662763,"close":6.760113},{"date":"2015-09-30","open":6.682495,"high":6.801971,"low":6.6,"close":6.689958},{"date":"2015-10-01","open":6.709125,"high":6.803664,"low":6.581986,"close":6.748833},{"date":"2015-10-02","open":6.741176,"high":6.902081,"low":6.564635,"close":6.734072},{"date":"2015-10-05","open":6.726771,"high":6.827269,"low":6.645881,"close":6.742714},{"date":"2015-10-06","open":6.78032,"high":6.843074,"low":6.704277,"close":6.779808},{"date":"2015-10-07","open":6.775399,"high":6.812044,"low":6.665009,"close":6.688969},{"date":"2015-10-08","open":6.685236,"high":6.879819,"low":6.61039,"close":6.803948},{"date":"2015-10-09","open":6.757508,"high":6.958051,"low":6.734109,"close":6.926226},{"date":"2015-10-12","open":6.929343,"high":6.961694,"low":6.855799,"close":6.88615},{"date":"2015-10-13","open":6.899145,"high":6.974649,"low":6.822949,"close":6.847122},{"date":"2015-10-14","open":6.860811,"high":7.634683,"low":6.582781,"close":7.488256},{"date":"2015-10-15","open":7.579397,"high":7.773797,"low":7.451389,"close":7.672902},{"date":"2015-10-16","open":7.685166,"high":7.86074,"low":7.628845,"close":7.746307},{"date":"2015-10-19","open":7.757653,"high":7.866154,"low":7.68437,"close":7.809378},{"date":"2015-10-20","open":7.834862,"high":7.934426,"low":7.786477,"close":7.893769},{"date":"2015-10-21","open":7.897959,"high":7.98873,"low":7.840955,"close":7.93913},{"date":"2015-10-22","open":7.909924,"high":8.099233,"low":7.757879,"close":8.056546},{"date":"2015-10-23","open":8.043588,"high":8.18135,"low":7.839575,"close":8.01544},{"date":"2015-10-26","open":7.809964,"high":8.147516,"low":7.764887,"close":8.10393},{"date":"2015-10-27","open":8.131851,"high":8.274961,"low":8.039276,"close":8.23382},{"date":"2015-10-28","open":8.194589,"high":8.290289,"low":8.08264,"close":8.212389},{"date":"2015-10-29","open":8.163202,"high":8.26618,"low":8.081053,"close":8.192547},{"date":"2015-10-30","open":8.212058,"high":8.354298,"low":8.120805,"close":8.287212},{"date":"2015-11-02","open":8.324084,"high":8.42019,"low":8.210938,"close":8.289062},{"date":"2015-11-03","open":8.254299,"high":8.301356,"low":8.095679,"close":8.198245},{"date":"2015-11-04","open":8.141321,"high":8.197423,"low":8.009188,"close":8.07554},{"date":"2015-11-05","open":7.905128,"high":8.053929,"low":7.834181,"close":7.997441},{"date":"2015-11-06","open":7.967923,"high":8.125514,"low":7.890015,"close":8.042369},{"date":"2015-11-09","open":8.041538,"high":8.123061,"low":7.855539,"close":7.956923},{"date":"2015-11-10","open":7.979938,"high":8.048354,"low":7.899847,"close":7.996421},{"date":"2015-11-11","open":7.998974,"high":8.216597,"low":7.925434,"close":8.149557},{"date":"2015-11-12","open":8.127017,"high":8.275171,"low":8.068536,"close":8.219178},{"date":"2015-11-13","open":8.200423,"high":8.271177,"low":8.056257,"close":8.169591},{"date":"2015-11-16","open":8.181383,"high":8.327302,"low":7.923475,"close":8.11042},{"date":"2015-11-17","open":7.955005,"high":8.105423,"low":7.734975,"close":7.956435},{"date":"2015-11-18","open":7.94053,"high":8.130982,"low":7.751473,"close":7.939439},{"date":"2015-11-19","open":7.937653,"high":8.103277,"low":7.894377,"close":8.048937},{"date":"2015-11-20","open":8.074766,"high":8.21939,"low":7.942899,"close":8.146853},{"date":"2015-11-23","open":8.135821,"high":8.211423,"low":8.04002,"close":8.135889},{"date":"2015-11-24","open":8.121121,"high":8.216541,"low":7.994042,"close":8.121683},{"date":"2015-11-25","open":8.102,"high":8.166333,"low":7.961462,"close":8.087151},{"date":"2015-11-27","open":8.094789,"high":8.236974,"low":8.03213,"close":8.195391},{"date":"2015-11-30","open":8.22495,"high":8.398366,"low":8.031469,"close":8.231515},{"date":"2015-12-01","open":8.220193,"high":8.339642,"low":8.134615,"close":8.203967},{"date":"2015-12-02","open":8.275844,"high":8.355967,"low":8.129049,"close":8.282262},{"date":"2015-12-03","open":8.410532,"high":8.504864,"low":8.210659,"close":8.316565},{"date":"2015-12-04","open":8.339431,"high":8.497967,"low":8.221053,"close":8.386124},{"date":"2015-12-07","open":8.425478,"high":8.434038,"low":8.179348,"close":8.285573},{"date":"2015-12-08","open":8.328671,"high":8.559254,"low":8.227679,"close":8.498742},{"date":"2015-12-09","open":8.238987,"high":8.348956,"low":7.89521,"close":8.103501},{"date":"2015-12-10","open":8.164891,"high":8.294924,"low":8.018472,"close":8.154156},{"date":"2015-12-11","open":8.116362,"high":8.22449,"low":8.032258,"close":8.085902},{"date":"2015-12-14","open":8.097623,"high":8.221432,"low":7.911166,"close":8.039742},{"date":"2015-12-15","open":8.081148,"high":8.244713,"low":7.925049,"close":8.113179},{"date":"2015-12-16","open":8.081337,"high":8.203518,"low":7.912957,"close":8.097512},{"date":"2015-12-17","open":8.077573,"high":8.320448,"low":7.986077,"close":8.17294},{"date":"2015-12-18","open":8.135947,"high":8.206333,"low":7.959596,"close":8.037717},{"date":"2015-12-21","open":8.098419,"high":8.150818,"low":7.921954,"close":8.029723},{"date":"2015-12-22","open":8.023081,"high":8.122295,"low":7.861097,"close":7.989594},{"date":"2015-12-23","open":7.98967,"high":8.061042,"low":7.89298,"close":7.942534},{"date":"2015-12-24","open":7.988648,"high":8.024221,"low":7.92538,"close":7.975838},{"date":"2015-12-28","open":7.976721,"high":8.044621,"low":7.893701,"close":7.958519},{"date":"2015-12-29","open":7.963601,"high":8.029021,"low":7.848397,"close":7.919182},{"date":"2015-12-30","open":7.929927,"high":7.973171,"low":7.881183,"close":7.913911},{"date":"2015-12-31","open":7.92955,"high":8.043158,"low":7.85124,"close":7.905042},{"date":"2016-01-04","open":7.923153,"high":7.957256,"low":7.700976,"close":7.786237},{"date":"2016-01-05","open":7.745164,"high":7.819108,"low":7.585633,"close":7.626609},{"date":"2016-01-06","open":7.602496,"high":7.675312,"low":7.393527,"close":7.481114},{"date":"2016-01-07","open":7.377323,"high":7.489747,"low":7.063017,"close":7.141144},{"date":"2016-01-08","open":7.159059,"high":7.346263,"low":6.963761,"close":7.181775},{"date":"2016-01-11","open":7.167059,"high":7.353135,"low":7.078641,"close":7.22653},{"date":"2016-01-12","open":7.255825,"high":7.399716,"low":7.179796,"close":7.35785},{"date":"2016-01-13","open":7.34322,"high":7.570112,"low":7.150659,"close":7.370155},{"date":"2016-01-14","open":7.351717,"high":7.479864,"low":7.134842,"close":7.287345},{"date":"2016-01-15","open":7.275341,"high":7.420176,"low":7.120557,"close":7.286337},{"date":"2016-01-19","open":7.315181,"high":7.353653,"low":7.146679,"close":7.216787},{"date":"2016-01-20","open":7.206796,"high":7.473842,"low":6.973532,"close":7.338264},{"date":"2016-01-21","open":7.327595,"high":7.450246,"low":7.076445,"close":7.289384},{"date":"2016-01-22","open":7.31283,"high":7.422018,"low":7.190612,"close":7.353589},{"date":"2016-01-25","open":7.361204,"high":7.409113,"low":7.078044,"close":7.129078},{"date":"2016-01-26","open":7.139205,"high":7.193931,"low":6.900884,"close":6.962025},{"date":"2016-01-27","open":6.985962,"high":7.023005,"low":6.751956,"close":6.929174},{"date":"2016-01-28","open":6.961106,"high":7.094134,"low":6.874884,"close":6.986922},{"date":"2016-01-29","open":6.927711,"high":7.02595,"low":6.623535,"close":6.831826},{"date":"2016-02-01","open":6.865726,"high":6.930328,"low":6.633834,"close":6.722222},{"date":"2016-02-02","open":6.687026,"high":6.826166,"low":6.550641,"close":6.66218},{"date":"2016-02-03","open":6.652406,"high":6.914707,"low":6.464444,"close":6.641014},{"date":"2016-02-04","open":6.614964,"high":6.697739,"low":6.392696,"close":6.471545},{"date":"2016-02-05","open":6.427546,"high":6.612022,"low":6.326077,"close":6.448276},{"date":"2016-02-08","open":6.43843,"high":6.793278,"low":6.327971,"close":6.592825},{"date":"2016-02-09","open":6.699038,"high":6.944341,"low":6.604788,"close":6.742935},{"date":"2016-02-10","open":6.771079,"high":6.863346,"low":6.647748,"close":6.751026},{"date":"2016-02-11","open":6.789571,"high":6.873089,"low":6.604015,"close":6.736334},{"date":"2016-02-12","open":6.775641,"high":6.904255,"low":6.657609,"close":6.738441},{"date":"2016-02-16","open":6.727477,"high":6.900596,"low":6.632241,"close":6.786982},{"date":"2016-02-17","open":6.797549,"high":6.927074,"low":6.707658,"close":6.847096},{"date":"2016-02-18","open":7.017882,"high":7.21078,"low":6.800371,"close":6.956013},{"date":"2016-02-19","open":6.995305,"high":7.051537,"low":6.80176,"close":6.900232},{"date":"2016-02-22","open":6.911316,"high":6.936721,"low":6.737296,"close":6.858318},{"date":"2016-02-23","open":6.828702,"high":6.974265,"low":6.717117,"close":6.785199},{"date":"2016-02-24","open":6.800997,"high":7.047467,"low":6.66934,"close":6.878409},{"date":"2016-02-25","open":6.881228,"high":6.901961,"low":6.730956,"close":6.821869},{"date":"2016-02-26","open":6.747025,"high":6.941629,"low":6.544655,"close":6.751466},{"date":"2016-02-29","open":6.753264,"high":6.90077,"low":6.706541,"close":6.785617},{"date":"2016-03-01","open":6.768677,"high":6.872727,"low":6.698655,"close":6.795485},{"date":"2016-03-02","open":6.847757,"high":6.952273,"low":6.768227,"close":6.922972},{"date":"2016-03-03","open":6.758872,"high":7.025428,"low":6.677843,"close":6.875283},{"date":"2016-03-04","open":6.881633,"high":6.889242,"low":6.68881,"close":6.778976},{"date":"2016-03-07","open":6.751914,"high":6.830693,"low":6.465177,"close":6.547503},{"date":"2016-03-08","open":6.539415,"high":6.755002,"low":6.4461,"close":6.655644},{"date":"2016-03-09","open":6.696903,"high":6.861869,"low":6.677405,"close":6.7992},{"date":"2016-03-10","open":6.803286,"high":6.990059,"low":6.660053,"close":6.803293},{"date":"2016-03-11","open":6.810536,"high":6.915132,"low":6.684327,"close":6.820456},{"date":"2016-03-14","open":6.803396,"high":6.86828,"low":6.722074,"close":6.800445},{"date":"2016-03-15","open":6.79803,"high":6.915361,"low":6.66374,"close":6.79207},{"date":"2016-03-16","open":6.785872,"high":6.91347,"low":6.700176,"close":6.798764},{"date":"2016-03-17","open":6.803184,"high":6.901873,"low":6.686548,"close":6.843416},{"date":"2016-03-18","open":6.873277,"high":6.952809,"low":6.735891,"close":6.861559},{"date":"2016-03-21","open":6.840645,"high":6.915323,"low":6.690215,"close":6.793469},{"date":"2016-03-22","open":6.758271,"high":6.805752,"low":6.640454,"close":6.729885},{"date":"2016-03-23","open":6.712836,"high":6.84742,"low":6.680176,"close":6.8257},{"date":"2016-03-24","open":6.816726,"high":6.860196,"low":6.651235,"close":6.679753},{"date":"2016-03-28","open":6.704947,"high":6.79947,"low":6.639545,"close":6.722589},{"date":"2016-03-29","open":6.724032,"high":6.91548,"low":6.707124,"close":6.845679},{"date":"2016-03-30","open":6.844162,"high":6.952548,"low":6.767391,"close":6.873092},{"date":"2016-03-31","open":6.891798,"high":7.002629,"low":6.830876,"close":6.902322},{"date":"2016-04-01","open":6.963829,"high":7.017644,"low":6.805375,"close":6.874457},{"date":"2016-04-04","open":6.89913,"high":6.921637,"low":6.767301,"close":6.848893},{"date":"2016-04-05","open":6.861799,"high":6.942004,"low":6.746967,"close":6.817745},{"date":"2016-04-06","open":6.80393,"high":6.891856,"low":6.742832,"close":6.813125},{"date":"2016-04-07","open":6.731473,"high":6.824724,"low":6.591819,"close":6.685576},{"date":"2016-04-08","open":6.718489,"high":6.763042,"low":6.619298,"close":6.683561},{"date":"2016-04-11","open":6.675783,"high":6.764915,"low":6.536639,"close":6.633289},{"date":"2016-04-12","open":6.642984,"high":6.702847,"low":6.468206,"close":6.564326},{"date":"2016-04-13","open":6.59,"high":6.623693,"low":6.507779,"close":6.589154},{"date":"2016-04-14","open":6.619957,"high":6.730194,"low":6.548527,"close":6.602704},{"date":"2016-04-15","open":6.612707,"high":6.693211,"low":6.561798,"close":6.653779},{"date":"2016-04-18","open":6.636838,"high":6.697603,"low":6.535193,"close":6.582224},{"date":"2016-04-19","open":6.61135,"high":6.64221,"low":6.527825,"close":6.607051},{"date":"2016-04-20","open":6.611613,"high":6.679253,"low":6.540934,"close":6.62072},{"date":"2016-04-21","open":6.584197,"high":6.713846,"low":6.48687,"close":6.635408},{"date":"2016-04-22","open":6.584568,"high":6.670035,"low":6.499565,"close":6.543867},{"date":"2016-04-25","open":6.563676,"high":6.684883,"low":6.451014,"close":6.541883},{"date":"2016-04-26","open":6.546707,"high":6.663048,"low":6.509442,"close":6.606061},{"date":"2016-04-27","open":6.573402,"high":6.63087,"low":6.474635,"close":6.558773},{"date":"2016-04-28","open":6.603388,"high":6.703752,"low":6.511848,"close":6.592947},{"date":"2016-04-29","open":6.547796,"high":6.825497,"low":6.428073,"close":6.645581},{"date":"2016-05-02","open":6.697884,"high":6.826871,"low":6.5463,"close":6.699068},{"date":"2016-05-03","open":6.733064,"high":6.855281,"low":6.648889,"close":6.780564},{"date":"2016-05-04","open":6.737882,"high":6.862302,"low":6.641778,"close":6.763839},{"date":"2016-05-05","open":6.674731,"high":6.776927,"low":6.528546,"close":6.6},{"date":"2016-05-06","open":6.594619,"high":6.62326,"low":6.362198,"close":6.436923},{"date":"2016-05-09","open":6.454066,"high":6.556778,"low":6.361702,"close":6.466057},{"date":"2016-05-10","open":6.503265,"high":6.572305,"low":6.456163,"close":6.52246},{"date":"2016-05-11","open":6.598044,"high":6.798811,"low":6.514667,"close":6.644986},{"date":"2016-05-12","open":6.64202,"high":6.677361,"low":6.546756,"close":6.585278},{"date":"2016-05-13","open":6.603339,"high":6.808353,"low":6.505861,"close":6.674365},{"date":"2016-05-16","open":6.683626,"high":6.798701,"low":6.482821,"close":6.623807},{"date":"2016-05-17","open":6.607629,"high":6.76098,"low":6.483477,"close":6.617512},{"date":"2016-05-18","open":6.672061,"high":6.774749,"low":6.517874,"close":6.712114},{"date":"2016-05-19","open":6.27533,"high":6.359111,"low":6.119429,"close":6.185522},{"date":"2016-05-20","open":6.176114,"high":6.252723,"low":6.074423,"close":6.126664},{"date":"2016-05-23","open":6.156897,"high":6.220302,"low":6.077516,"close":6.129046},{"date":"2016-05-24","open":6.139966,"high":6.189819,"low":6.066468,"close":6.090132},{"date":"2016-05-25","open":6.089667,"high":6.222982,"low":6.023246,"close":6.153257},{"date":"2016-05-26","open":6.324703,"high":6.539737,"low":6.208491,"close":6.338273},{"date":"2016-05-27","open":6.360711,"high":6.415745,"low":6.26788,"close":6.322307},{"date":"2016-05-31","open":6.356566,"high":6.380587,"low":6.237009,"close":6.306486},{"date":"2016-06-01","open":6.404255,"high":6.51896,"low":6.361405,"close":6.490213},{"date":"2016-06-02","open":6.385106,"high":6.480325,"low":6.275877,"close":6.406342},{"date":"2016-06-03","open":6.390306,"high":6.455976,"low":6.345861,"close":6.422947},{"date":"2016-06-06","open":6.368708,"high":6.442332,"low":6.361006,"close":6.429054},{"date":"2016-06-07","open":6.416878,"high":6.513548,"low":6.390408,"close":6.445101},{"date":"2016-06-08","open":6.464014,"high":6.502966,"low":6.383291,"close":6.454966},{"date":"2016-06-09","open":6.431274,"high":6.525826,"low":6.409053,"close":6.5},{"date":"2016-06-10","open":6.463878,"high":6.585314,"low":6.42605,"close":6.531843},{"date":"2016-06-13","open":6.538234,"high":6.639421,"low":6.513696,"close":6.590812},{"date":"2016-06-14","open":6.562633,"high":6.682051,"low":6.474283,"close":6.590698},{"date":"2016-06-15","open":6.561315,"high":6.623574,"low":6.479263,"close":6.531421},{"date":"2016-06-16","open":6.542459,"high":6.631356,"low":6.469773,"close":6.580564},{"date":"2016-06-17","open":6.631334,"high":6.700043,"low":6.552798,"close":6.591543},{"date":"2016-06-20","open":6.620951,"high":6.688345,"low":6.537819,"close":6.602532},{"date":"2016-06-21","open":6.641438,"high":6.676533,"low":6.55207,"close":6.599496},{"date":"2016-06-22","open":6.602849,"high":6.642348,"low":6.526578,"close":6.610368},{"date":"2016-06-23","open":6.589115,"high":6.635604,"low":6.492525,"close":6.534748},{"date":"2016-06-24","open":6.511905,"high":6.710213,"low":6.316007,"close":6.484368},{"date":"2016-06-27","open":6.458961,"high":6.559272,"low":6.377508,"close":6.473353},{"date":"2016-06-28","open":6.465719,"high":6.618421,"low":6.415275,"close":6.526846},{"date":"2016-06-29","open":6.551089,"high":6.594549,"low":6.452401,"close":6.504348},{"date":"2016-06-30","open":6.488632,"high":6.545832,"low":6.372951,"close":6.451931},{"date":"2016-07-01","open":6.447498,"high":6.511599,"low":6.371464,"close":6.432221},{"date":"2016-07-05","open":6.436289,"high":6.44449,"low":6.303993,"close":6.367925},{"date":"2016-07-06","open":6.355446,"high":6.418614,"low":6.272101,"close":6.339293},{"date":"2016-07-07","open":6.441416,"high":6.733388,"low":6.412338,"close":6.678907},{"date":"2016-07-08","open":6.69809,"high":6.804588,"low":6.681154,"close":6.722471},{"date":"2016-07-11","open":6.720684,"high":6.836327,"low":6.661017,"close":6.752531},{"date":"2016-07-12","open":6.789967,"high":6.860666,"low":6.746135,"close":6.809173},{"date":"2016-07-13","open":6.838657,"high":6.877417,"low":6.765281,"close":6.796251},{"date":"2016-07-14","open":6.794715,"high":6.845966,"low":6.731984,"close":6.794465},{"date":"2016-07-15","open":6.789943,"high":6.839869,"low":6.712606,"close":6.775651},{"date":"2016-07-18","open":6.784521,"high":6.848633,"low":6.70926,"close":6.806583},{"date":"2016-07-19","open":6.822811,"high":6.871586,"low":6.790669,"close":6.848065},{"date":"2016-07-20","open":6.8311,"high":6.856561,"low":6.759109,"close":6.830894},{"date":"2016-07-21","open":6.839461,"high":6.88064,"low":6.773931,"close":6.815585},{"date":"2016-07-22","open":6.819032,"high":6.85329,"low":6.775974,"close":6.829935},{"date":"2016-07-25","open":6.8177,"high":6.873723,"low":6.761479,"close":6.833605},{"date":"2016-07-26","open":6.821327,"high":6.89906,"low":6.751721,"close":6.817331},{"date":"2016-07-27","open":6.808961,"high":6.870386,"low":6.735067,"close":6.798282},{"date":"2016-07-28","open":6.819524,"high":6.906457,"low":6.783961,"close":6.81483},{"date":"2016-07-29","open":6.832308,"high":6.914639,"low":6.813268,"close":6.875822},{"date":"2016-08-01","open":6.887103,"high":6.922126,"low":6.768045,"close":6.814152},{"date":"2016-08-02","open":6.799756,"high":6.920281,"low":6.69882,"close":6.829368},{"date":"2016-08-03","open":6.819564,"high":6.881671,"low":6.747037,"close":6.833402},{"date":"2016-08-04","open":6.841368,"high":6.931405,"low":6.77102,"close":6.817438},{"date":"2016-08-05","open":6.813393,"high":6.873418,"low":6.737525,"close":6.819845},{"date":"2016-08-08","open":6.779489,"high":6.880903,"low":6.742406,"close":6.846626},{"date":"2016-08-09","open":6.860532,"high":6.921182,"low":6.775477,"close":6.848633},{"date":"2016-08-10","open":6.828711,"high":6.888798,"low":6.72504,"close":6.827181},{"date":"2016-08-11","open":6.810713,"high":6.919217,"low":6.711994,"close":6.82439},{"date":"2016-08-12","open":6.795122,"high":6.909054,"low":6.764873,"close":6.863175},{"date":"2016-08-15","open":6.871545,"high":6.945835,"low":6.833806,"close":6.903846},{"date":"2016-08-16","open":6.93719,"high":7.012879,"low":6.869067,"close":6.930453},{"date":"2016-08-17","open":6.977083,"high":7.015,"low":6.863487,"close":6.909091},{"date":"2016-08-18","open":6.742194,"high":6.852559,"low":6.671987,"close":6.772305},{"date":"2016-08-19","open":6.769636,"high":6.950041,"low":6.748788,"close":6.92295},{"date":"2016-08-22","open":6.913347,"high":6.985093,"low":6.875308,"close":6.931077},{"date":"2016-08-23","open":6.917284,"high":7.021676,"low":6.868227,"close":6.97624},{"date":"2016-08-24","open":6.96707,"high":7.018395,"low":6.876701,"close":6.958887},{"date":"2016-08-25","open":6.932007,"high":7.069679,"low":6.806118,"close":6.944398},{"date":"2016-08-26","open":6.94916,"high":7.010157,"low":6.839749,"close":6.91396},{"date":"2016-08-29","open":6.936736,"high":6.955274,"low":6.839682,"close":6.889916},{"date":"2016-08-30","open":6.859114,"high":6.925801,"low":6.761706,"close":6.813631},{"date":"2016-08-31","open":6.79555,"high":6.85371,"low":6.748325,"close":6.807644},{"date":"2016-09-01","open":6.663873,"high":6.680672,"low":6.403458,"close":6.43369},{"date":"2016-09-02","open":6.445129,"high":6.598177,"low":6.42623,"close":6.536202},{"date":"2016-09-06","open":6.520825,"high":6.57042,"low":6.404762,"close":6.496506},{"date":"2016-09-07","open":6.479244,"high":6.577917,"low":6.38193,"close":6.4796},{"date":"2016-09-08","open":6.477045,"high":6.505858,"low":6.343426,"close":6.41061},{"date":"2016-09-09","open":6.419436,"high":6.521127,"low":6.321309,"close":6.431925},{"date":"2016-09-12","open":6.377119,"high":6.448451,"low":6.240033,"close":6.325688},{"date":"2016-09-13","open":6.312317,"high":6.390388,"low":6.260743,"close":6.328296},{"date":"2016-09-14","open":6.313783,"high":6.397059,"low":6.253122,"close":6.320889},{"date":"2016-09-15","open":6.324801,"high":6.440842,"low":6.205457,"close":6.326979},{"date":"2016-09-16","open":6.302779,"high":6.342335,"low":6.214638,"close":6.272128},{"date":"2016-09-19","open":6.283767,"high":6.36829,"low":6.241252,"close":6.316687},{"date":"2016-09-20","open":6.338046,"high":6.37088,"low":6.272539,"close":6.34306},{"date":"2016-09-21","open":6.342062,"high":6.413591,"low":6.25517,"close":6.346633},{"date":"2016-09-22","open":6.339271,"high":6.428333,"low":6.314309,"close":6.35741},{"date":"2016-09-23","open":6.328512,"high":6.377852,"low":6.272465,"close":6.323798},{"date":"2016-09-26","open":6.310373,"high":6.387584,"low":6.263376,"close":6.333892},{"date":"2016-09-27","open":6.314429,"high":6.360855,"low":6.208609,"close":6.240149},{"date":"2016-09-28","open":6.256751,"high":6.333333,"low":6.17752,"close":6.243627},{"date":"2016-09-29","open":6.252724,"high":6.358963,"low":6.158996,"close":6.254877},{"date":"2016-09-30","open":6.369702,"high":6.506303,"low":6.277433,"close":6.34401},{"date":"2016-10-03","open":6.358396,"high":6.378299,"low":6.250312,"close":6.292083},{"date":"2016-10-04","open":6.31125,"high":6.357233,"low":6.179826,"close":6.29097},{"date":"2016-10-05","open":6.286728,"high":6.322581,"low":6.219593,"close":6.277941},{"date":"2016-10-06","open":6.420085,"high":6.560976,"low":6.345826,"close":6.464965},{"date":"2016-10-07","open":6.486358,"high":6.610475,"low":6.424439,"close":6.549782},{"date":"2016-10-10","open":6.559773,"high":6.680691,"low":6.513702,"close":6.631951},{"date":"2016-10-11","open":6.607947,"high":6.738297,"low":6.600883,"close":6.723508},{"date":"2016-10-12","open":6.686005,"high":6.74488,"low":6.642668,"close":6.690084},{"date":"2016-10-13","open":6.693304,"high":6.768336,"low":6.552298,"close":6.605981},{"date":"2016-10-14","open":6.583954,"high":6.640281,"low":6.507411,"close":6.579755},{"date":"2016-10-17","open":6.559441,"high":6.646018,"low":6.496066,"close":6.539138},{"date":"2016-10-18","open":6.540245,"high":6.579595,"low":6.455415,"close":6.494338},{"date":"2016-10-19","open":6.532293,"high":6.60786,"low":6.460839,"close":6.509146},{"date":"2016-10-20","open":6.518051,"high":6.595801,"low":6.495875,"close":6.549105},{"date":"2016-10-21","open":6.563213,"high":6.632392,"low":6.490385,"close":6.539508},{"date":"2016-10-24","open":6.530389,"high":6.680702,"low":6.45718,"close":6.596704},{"date":"2016-10-25","open":6.517391,"high":6.607391,"low":6.436239,"close":6.530709},{"date":"2016-10-26","open":6.508658,"high":6.568764,"low":6.458101,"close":6.507759},{"date":"2016-10-27","open":6.501293,"high":6.548206,"low":6.421775,"close":6.480241},{"date":"2016-10-28","open":6.464976,"high":6.491394,"low":6.383761,"close":6.419203},{"date":"2016-10-31","open":6.376445,"high":6.415378,"low":6.289012,"close":6.335476},{"date":"2016-11-01","open":6.364338,"high":6.448156,"low":6.268951,"close":6.348918},{"date":"2016-11-02","open":6.347204,"high":6.386649,"low":6.265866,"close":6.318359},{"date":"2016-11-03","open":6.320551,"high":6.345156,"low":6.170377,"close":6.223611},{"date":"2016-11-04","open":6.153184,"high":6.293403,"low":6.096525,"close":6.170933},{"date":"2016-11-07","open":6.17751,"high":6.232538,"low":6.131873,"close":6.171109},{"date":"2016-11-08","open":6.19148,"high":6.331174,"low":6.158458,"close":6.280739},{"date":"2016-11-09","open":6.213853,"high":6.380519,"low":6.0235,"close":6.193671},{"date":"2016-11-10","open":6.192,"high":6.337136,"low":6.101124,"close":6.163866},{"date":"2016-11-11","open":6.186076,"high":6.358691,"low":6.118687,"close":6.291491},{"date":"2016-11-14","open":6.362563,"high":6.501709,"low":6.28944,"close":6.468085},{"date":"2016-11-15","open":6.439831,"high":6.481876,"low":6.312054,"close":6.348173},{"date":"2016-11-16","open":6.362458,"high":6.415055,"low":6.319734,"close":6.392437},{"date":"2016-11-17","open":6.566652,"high":6.666667,"low":6.454467,"close":6.556808},{"date":"2016-11-18","open":6.563969,"high":6.628672,"low":6.464332,"close":6.580306},{"date":"2016-11-21","open":6.58286,"high":6.632617,"low":6.490272,"close":6.538495},{"date":"2016-11-22","open":6.537435,"high":6.585628,"low":6.442693,"close":6.532734},{"date":"2016-11-23","open":6.524989,"high":6.555793,"low":6.397799,"close":6.421008},{"date":"2016-11-25","open":6.408861,"high":6.484362,"low":6.353015,"close":6.397641},{"date":"2016-11-28","open":6.389594,"high":6.458898,"low":6.334312,"close":6.373788},{"date":"2016-11-29","open":6.373266,"high":6.414665,"low":6.323861,"close":6.367381},{"date":"2016-11-30","open":6.392978,"high":6.478837,"low":6.326728,"close":6.393101},{"date":"2016-12-01","open":6.409479,"high":6.547323,"low":6.365988,"close":6.440577},{"date":"2016-12-02","open":6.459414,"high":6.510647,"low":6.40296,"close":6.43631},{"date":"2016-12-05","open":6.43631,"high":6.541899,"low":6.372781,"close":6.51094},{"date":"2016-12-06","open":6.505998,"high":6.56366,"low":6.411765,"close":6.439659},{"date":"2016-12-07","open":6.460746,"high":6.605579,"low":6.389809,"close":6.538462},{"date":"2016-12-08","open":6.66837,"high":6.864334,"low":6.627169,"close":6.720256},{"date":"2016-12-09","open":6.715628,"high":6.874409,"low":6.697615,"close":6.836473},{"date":"2016-12-12","open":6.789384,"high":6.910026,"low":6.625992,"close":6.711176},{"date":"2016-12-13","open":6.732943,"high":6.788437,"low":6.608804,"close":6.676557},{"date":"2016-12-14","open":6.677096,"high":6.761483,"low":6.550083,"close":6.68587},{"date":"2016-12-15","open":6.7123,"high":6.820101,"low":6.647305,"close":6.758548},{"date":"2016-12-16","open":6.774588,"high":6.852954,"low":6.693886,"close":6.779797},{"date":"2016-12-19","open":6.861923,"high":6.968657,"low":6.757943,"close":6.850796},{"date":"2016-12-20","open":6.872438,"high":6.919044,"low":6.818182,"close":6.844612},{"date":"2016-12-21","open":6.848054,"high":6.906526,"low":6.7925,"close":6.864842},{"date":"2016-12-22","open":6.890947,"high":7.094495,"low":6.817684,"close":6.985776},{"date":"2016-12-23","open":7.008211,"high":7.0359,"low":6.947527,"close":6.992235},{"date":"2016-12-27","open":7.015584,"high":7.051993,"low":6.953159,"close":6.975893},{"date":"2016-12-28","open":6.950665,"high":7.052837,"low":6.881697,"close":6.97013},{"date":"2016-12-29","open":6.963589,"high":7.006944,"low":6.933535,"close":6.978346},{"date":"2016-12-30","open":6.983073,"high":7.017873,"low":6.900173,"close":6.949219},{"date":"2017-01-03","open":6.960572,"high":7.098325,"low":6.867851,"close":6.978156},{"date":"2017-01-04","open":6.981215,"high":7.01749,"low":6.84791,"close":6.940052},{"date":"2017-01-05","open":7.056116,"high":7.192867,"low":6.950671,"close":7.061552},{"date":"2017-01-06","open":7.134649,"high":7.187914,"low":7.057819,"close":7.157363},{"date":"2017-01-09","open":7.125988,"high":7.135705,"low":7.009158,"close":7.029258},{"date":"2017-01-10","open":7.018357,"high":7.14204,"low":6.951494,"close":7.109059},{"date":"2017-01-11","open":7.103828,"high":7.143863,"low":7.011369,"close":7.07268},{"date":"2017-01-12","open":7.07986,"high":7.15371,"low":7.03151,"close":7.143425},{"date":"2017-01-13","open":7.14872,"high":7.250894,"low":7.117336,"close":7.23235},{"date":"2017-01-17","open":7.129956,"high":7.238872,"low":6.998701,"close":7.181499},{"date":"2017-01-18","open":7.231551,"high":7.302532,"low":7.162555,"close":7.236564},{"date":"2017-01-19","open":7.229414,"high":7.327701,"low":7.195777,"close":7.262644},{"date":"2017-01-20","open":7.280337,"high":7.37556,"low":7.219372,"close":7.335418},{"date":"2017-01-23","open":7.34333,"high":7.406489,"low":7.242966,"close":7.336184},{"date":"2017-01-24","open":7.319731,"high":7.372637,"low":7.252336,"close":7.283934},{"date":"2017-01-25","open":7.294536,"high":7.401168,"low":7.258636,"close":7.360538},{"date":"2017-01-26","open":7.343164,"high":7.403872,"low":7.291388,"close":7.377248},{"date":"2017-01-27","open":7.382683,"high":7.563419,"low":7.200269,"close":7.403381},{"date":"2017-01-30","open":7.405393,"high":7.46298,"low":7.247292,"close":7.373532},{"date":"2017-01-31","open":7.362483,"high":7.468124,"low":7.280269,"close":7.368539},{"date":"2017-02-01","open":7.39684,"high":7.448887,"low":7.275629,"close":7.330616},{"date":"2017-02-02","open":7.545907,"high":7.638173,"low":7.424486,"close":7.564103},{"date":"2017-02-03","open":7.531208,"high":7.622573,"low":7.492156,"close":7.592242},{"date":"2017-02-06","open":7.603074,"high":7.603074,"low":7.479139,"close":7.547673},{"date":"2017-02-07","open":7.549797,"high":7.581416,"low":7.45768,"close":7.512108},{"date":"2017-02-08","open":7.511211,"high":7.559193,"low":7.408226,"close":7.452212},{"date":"2017-02-09","open":7.45354,"high":7.591674,"low":7.295879,"close":7.423361},{"date":"2017-02-10","open":7.545055,"high":7.625941,"low":7.445125,"close":7.58712},{"date":"2017-02-13","open":7.575318,"high":7.659414,"low":7.464161,"close":7.612218},{"date":"2017-02-14","open":7.585506,"high":7.693398,"low":7.494539,"close":7.585408},{"date":"2017-02-15","open":7.666224,"high":7.746791,"low":7.557205,"close":7.641921},{"date":"2017-02-16","open":7.649629,"high":7.688238,"low":7.561092,"close":7.654617},{"date":"2017-02-17","open":7.649085,"high":7.707424,"low":7.50129,"close":7.606401},{"date":"2017-02-21","open":7.436816,"high":7.509546,"low":7.305936,"close":7.428212},{"date":"2017-02-22","open":7.353405,"high":7.431389,"low":7.258292,"close":7.385356},{"date":"2017-02-23","open":7.355,"high":7.463744,"low":7.249069,"close":7.397981},{"date":"2017-02-24","open":7.368377,"high":7.476231,"low":7.215492,"close":7.358475},{"date":"2017-02-27","open":7.361146,"high":7.460151,"low":7.313587,"close":7.428691},{"date":"2017-02-28","open":7.491533,"high":7.624089,"low":7.413604,"close":7.494924},{"date":"2017-03-01","open":7.496619,"high":7.643713,"low":7.480794,"close":7.574957},{"date":"2017-03-02","open":7.562846,"high":7.620778,"low":7.469742,"close":7.544722},{"date":"2017-03-03","open":7.233051,"high":7.380421,"low":7.177862,"close":7.294773},{"date":"2017-03-06","open":7.261466,"high":7.322872,"low":7.074532,"close":7.158866},{"date":"2017-03-07","open":7.147639,"high":7.240017,"low":7.117094,"close":7.170459},{"date":"2017-03-08","open":7.18898,"high":7.222174,"low":7.119109,"close":7.143962},{"date":"2017-03-09","open":7.156989,"high":7.192324,"low":7.07152,"close":7.117647},{"date":"2017-03-10","open":7.136305,"high":7.155135,"low":7.035394,"close":7.076166},{"date":"2017-03-13","open":7.066009,"high":7.104561,"low":6.997445,"close":7.056175},{"date":"2017-03-14","open":6.955104,"high":7.014001,"low":6.915297,"close":7.010607},{"date":"2017-03-15","open":7.045532,"high":7.13539,"low":6.993212,"close":7.077773},{"date":"2017-03-16","open":7.1365,"high":7.177654,"low":7.053882,"close":7.114991},{"date":"2017-03-17","open":7.142371,"high":7.234637,"low":7.085242,"close":7.202146},{"date":"2017-03-20","open":7.175364,"high":7.241394,"low":7.103918,"close":7.177025},{"date":"2017-03-21","open":7.161608,"high":7.266466,"low":7.100554,"close":7.15794},{"date":"2017-03-22","open":7.168809,"high":7.227625,"low":7.123241,"close":7.159693},{"date":"2017-03-23","open":7.179487,"high":7.243871,"low":7.100256,"close":7.166166},{"date":"2017-03-24","open":7.174025,"high":7.224331,"low":7.082514,"close":7.156034},{"date":"2017-03-27","open":7.144152,"high":7.193772,"low":7.077055,"close":7.155469},{"date":"2017-03-28","open":7.187797,"high":7.228473,"low":7.039642,"close":7.114761},{"date":"2017-03-29","open":7.090832,"high":7.145051,"low":7.001686,"close":7.100509},{"date":"2017-03-30","open":7.101019,"high":7.141401,"low":6.974488,"close":7.036463},{"date":"2017-03-31","open":7.050484,"high":7.083825,"low":6.909053,"close":6.97836},{"date":"2017-04-03","open":6.980441,"high":7.033013,"low":6.88172,"close":6.963241},{"date":"2017-04-04","open":6.967796,"high":7.018456,"low":6.915487,"close":6.96875},{"date":"2017-04-05","open":7.005444,"high":7.060797,"low":6.917842,"close":6.9933},{"date":"2017-04-06","open":7.099582,"high":7.234552,"low":7.045776,"close":7.140697},{"date":"2017-04-07","open":7.062006,"high":7.145842,"low":6.963831,"close":7.021399},{"date":"2017-04-10","open":6.995479,"high":7.07797,"low":6.935484,"close":7.031622},{"date":"2017-04-11","open":7.019729,"high":7.052242,"low":6.92933,"close":6.97018},{"date":"2017-04-12","open":6.991436,"high":7.020885,"low":6.895165,"close":6.951389},{"date":"2017-04-13","open":6.952167,"high":6.998359,"low":6.875764,"close":6.925349},{"date":"2017-04-17","open":6.919639,"high":6.962674,"low":6.877701,"close":6.926531},{"date":"2017-04-18","open":6.937984,"high":6.954675,"low":6.861134,"close":6.90743},{"date":"2017-04-19","open":6.918219,"high":6.942729,"low":6.850343,"close":6.887809},{"date":"2017-04-20","open":6.893161,"high":6.930364,"low":6.787141,"close":6.82511},{"date":"2017-04-21","open":6.885588,"high":6.911138,"low":6.814696,"close":6.836269},{"date":"2017-04-24","open":6.871754,"high":6.957275,"low":6.817748,"close":6.912555},{"date":"2017-04-25","open":6.919168,"high":6.935471,"low":6.8751,"close":6.901679},{"date":"2017-04-26","open":7.096453,"high":7.113727,"low":6.944576,"close":7.032617},{"date":"2017-04-27","open":7.042097,"high":7.108756,"low":6.992469,"close":7.055666},{"date":"2017-04-28","open":7.10008,"high":7.128503,"low":7.03499,"close":7.083799},{"date":"2017-05-01","open":7.131442,"high":7.131442,"low":7.025753,"close":7.091707},{"date":"2017-05-02","open":7.120319,"high":7.134769,"low":7.049921,"close":7.095352},{"date":"2017-05-03","open":7.112614,"high":7.201117,"low":7.066034,"close":7.121584},{"date":"2017-05-04","open":7.113789,"high":7.246044,"low":7.069914,"close":7.168959},{"date":"2017-05-05","open":7.175893,"high":7.204411,"low":7.041128,"close":7.066667},{"date":"2017-05-08","open":6.849412,"high":6.888801,"low":6.726774,"close":6.804888},{"date":"2017-05-09","open":6.813579,"high":6.836478,"low":6.709891,"close":6.753226},{"date":"2017-05-10","open":6.762186,"high":6.775197,"low":6.669011,"close":6.701212},{"date":"2017-05-11","open":6.710413,"high":6.777953,"low":6.652327,"close":6.747833},{"date":"2017-05-12","open":6.765008,"high":6.841162,"low":6.700236,"close":6.770206},{"date":"2017-05-15","open":6.739216,"high":6.805698,"low":6.681051,"close":6.746756},{"date":"2017-05-16","open":6.770079,"high":6.870156,"low":6.712431,"close":6.829073},{"date":"2017-05-17","open":6.820943,"high":6.862745,"low":6.698098,"close":6.755192},{"date":"2017-05-18","open":6.635973,"high":6.738377,"low":6.554268,"close":6.604255},{"date":"2017-05-19","open":6.59292,"high":6.652392,"low":6.450529,"close":6.536177},{"date":"2017-05-22","open":6.569031,"high":6.637548,"low":6.51842,"close":6.58518},{"date":"2017-05-23","open":6.604429,"high":6.636329,"low":6.547112,"close":6.59289},{"date":"2017-05-24","open":6.603666,"high":6.646065,"low":6.557252,"close":6.641459},{"date":"2017-05-25","open":6.641271,"high":6.71977,"low":6.594368,"close":6.694636},{"date":"2017-05-26","open":6.900842,"high":6.954879,"low":6.780749,"close":6.830261},{"date":"2017-05-30","open":6.833846,"high":6.904927,"low":6.792958,"close":6.86833},{"date":"2017-05-31","open":6.862175,"high":6.922516,"low":6.795135,"close":6.886641},{"date":"2017-06-01","open":6.898512,"high":6.912214,"low":6.761654,"close":6.790602},{"date":"2017-06-02","open":6.788722,"high":6.862931,"low":6.751877,"close":6.818764},{"date":"2017-06-05","open":6.826234,"high":6.878445,"low":6.733781,"close":6.806729},{"date":"2017-06-06","open":6.861782,"high":7.00345,"low":6.825415,"close":6.896617},{"date":"2017-06-07","open":6.883156,"high":6.945122,"low":6.835472,"close":6.906748},{"date":"2017-06-08","open":6.857143,"high":6.997699,"low":6.770498,"close":6.895097},{"date":"2017-06-09","open":6.898633,"high":6.933308,"low":6.784314,"close":6.814507},{"date":"2017-06-12","open":6.784284,"high":6.88242,"low":6.673759,"close":6.801969},{"date":"2017-06-13","open":6.814394,"high":6.874144,"low":6.750754,"close":6.809129},{"date":"2017-06-14","open":6.8212,"high":6.887207,"low":6.755247,"close":6.822005},{"date":"2017-06-15","open":6.835544,"high":6.995756,"low":6.74877,"close":6.846388},{"date":"2017-06-16","open":6.912779,"high":6.983217,"low":6.555423,"close":6.663078},{"date":"2017-06-19","open":6.647433,"high":6.738325,"low":6.408445,"close":6.529201},{"date":"2017-06-20","open":6.544089,"high":6.591,"low":6.417621,"close":6.46942},{"date":"2017-06-21","open":6.487698,"high":6.501389,"low":6.374853,"close":6.420701},{"date":"2017-06-22","open":6.439227,"high":6.505976,"low":6.272584,"close":6.348431},{"date":"2017-06-23","open":6.325397,"high":6.430584,"low":6.197941,"close":6.297796},{"date":"2017-06-26","open":6.331065,"high":6.447337,"low":6.246543,"close":6.36472},{"date":"2017-06-27","open":6.382996,"high":6.423459,"low":6.252946,"close":6.284925},{"date":"2017-06-28","open":6.278127,"high":6.323877,"low":6.230469,"close":6.281176},{"date":"2017-06-29","open":6.302518,"high":6.377981,"low":6.20283,"close":6.269459},{"date":"2017-06-30","open":6.293375,"high":6.365583,"low":6.246656,"close":6.338882},{"date":"2017-07-03","open":6.337421,"high":6.413504,"low":6.235363,"close":6.322452},{"date":"2017-07-05","open":6.311755,"high":6.367265,"low":6.234597,"close":6.29311},{"date":"2017-07-06","open":6.413615,"high":6.433413,"low":6.202607,"close":6.243641},{"date":"2017-07-07","open":6.239492,"high":6.296962,"low":6.097744,"close":6.137395},{"date":"2017-07-10","open":6.128144,"high":6.300246,"low":6.014343,"close":6.185989},{"date":"2017-07-11","open":6.191742,"high":6.263912,"low":6.115478,"close":6.170274},{"date":"2017-07-12","open":6.16945,"high":6.228106,"low":6.120453,"close":6.156187},{"date":"2017-07-13","open":6.156288,"high":6.19686,"low":6.085327,"close":6.139089},{"date":"2017-07-14","open":6.06845,"high":6.097628,"low":5.991379,"close":6.011788},{"date":"2017-07-17","open":6.016516,"high":6.040945,"low":5.953162,"close":6.003142},{"date":"2017-07-18","open":6.003541,"high":6.033952,"low":5.916895,"close":5.964567},{"date":"2017-07-19","open":5.986199,"high":6.038095,"low":5.938607,"close":5.980229},{"date":"2017-07-20","open":5.979866,"high":6.032105,"low":5.935484,"close":5.958564},{"date":"2017-07-21","open":5.970728,"high":6.005957,"low":5.903188,"close":5.927502},{"date":"2017-07-24","open":5.937253,"high":5.977506,"low":5.836314,"close":5.891533},{"date":"2017-07-25","open":5.852725,"high":5.957364,"low":5.758844,"close":5.852885},{"date":"2017-07-26","open":5.859817,"high":5.908391,"low":5.742706,"close":5.78289},{"date":"2017-07-27","open":5.793064,"high":5.848242,"low":5.688956,"close":5.735991},{"date":"2017-07-28","open":5.739474,"high":5.782724,"low":5.707692,"close":5.747744},{"date":"2017-07-31","open":5.752725,"high":5.973645,"low":5.714339,"close":5.945611},{"date":"2017-08-01","open":5.947664,"high":5.998125,"low":5.868079,"close":5.953038},{"date":"2017-08-02","open":5.942121,"high":6.03474,"low":5.859467,"close":6.008942},{"date":"2017-08-03","open":5.961269,"high":6.03756,"low":5.76367,"close":5.857196},{"date":"2017-08-04","open":5.860104,"high":5.925206,"low":5.743826,"close":5.830786},{"date":"2017-08-07","open":5.826508,"high":5.868901,"low":5.721547,"close":5.793651},{"date":"2017-08-08","open":5.805617,"high":5.911754,"low":5.754122,"close":5.799632},{"date":"2017-08-09","open":5.811391,"high":5.842418,"low":5.715331,"close":5.766912},{"date":"2017-08-10","open":5.779793,"high":5.868529,"low":5.726871,"close":5.825214},{"date":"2017-08-11","open":5.816054,"high":5.890258,"low":5.775849,"close":5.845149},{"date":"2017-08-14","open":5.867089,"high":5.896385,"low":5.78065,"close":5.87026},{"date":"2017-08-15","open":5.864885,"high":5.898696,"low":5.779211,"close":5.827637},{"date":"2017-08-16","open":5.805832,"high":5.954562,"low":5.78674,"close":5.919229},{"date":"2017-08-17","open":6.030441,"high":6.126005,"low":5.926316,"close":5.968009},{"date":"2017-08-18","open":5.952524,"high":6.004162,"low":5.859597,"close":5.940998},{"date":"2017-08-21","open":5.96094,"high":6.023229,"low":5.843387,"close":5.911554},{"date":"2017-08-22","open":5.92218,"high":6.001129,"low":5.895584,"close":5.950506},{"date":"2017-08-23","open":5.923077,"high":5.987232,"low":5.87635,"close":5.980113},{"date":"2017-08-24","open":5.954596,"high":6.191137,"low":5.604228,"close":5.795864},{"date":"2017-08-25","open":5.822316,"high":5.84633,"low":5.692716,"close":5.816482},{"date":"2017-08-28","open":5.811018,"high":5.906744,"low":5.782027,"close":5.865052},{"date":"2017-08-29","open":5.88567,"high":5.961672,"low":5.752374,"close":5.847677},{"date":"2017-08-30","open":5.851161,"high":5.912877,"low":5.797497,"close":5.89916},{"date":"2017-08-31","open":5.962595,"high":6.043812,"low":5.864762,"close":6.023828},{"date":"2017-09-01","open":6.037931,"high":6.081703,"low":6.006878,"close":6.058193},{"date":"2017-09-05","open":6.080062,"high":6.150173,"low":5.913256,"close":5.982707},{"date":"2017-09-06","open":5.977845,"high":6.019571,"low":5.898881,"close":5.952042},{"date":"2017-09-07","open":5.938364,"high":5.984252,"low":5.853269,"close":5.96331},{"date":"2017-09-08","open":5.958239,"high":6.117329,"low":5.823817,"close":5.983644},{"date":"2017-09-11","open":5.985216,"high":6.025934,"low":5.937996,"close":5.969651},{"date":"2017-09-12","open":5.965569,"high":6.087533,"low":5.910285,"close":6.030143},{"date":"2017-09-13","open":6.033911,"high":6.179796,"low":5.950539,"close":6.12284},{"date":"2017-09-14","open":6.115789,"high":6.162121,"low":6.074408,"close":6.113328},{"date":"2017-09-15","open":6.099248,"high":6.157078,"low":6.006686,"close":6.058231},{"date":"2017-09-18","open":6.065071,"high":6.133583,"low":5.945266,"close":6.033371},{"date":"2017-09-19","open":6.021698,"high":6.084306,"low":5.963833,"close":6.055472},{"date":"2017-09-20","open":6.044536,"high":6.124718,"low":6.005959,"close":6.069698},{"date":"2017-09-21","open":6.065897,"high":6.132104,"low":5.971705,"close":6.054743},{"date":"2017-09-22","open":6.042058,"high":6.13404,"low":6.008617,"close":6.084119},{"date":"2017-09-25","open":6.112885,"high":6.188665,"low":6.011985,"close":6.153525},{"date":"2017-09-26","open":6.174953,"high":6.261117,"low":6.133157,"close":6.20068},{"date":"2017-09-27","open":6.214205,"high":6.305111,"low":6.160633,"close":6.220961},{"date":"2017-09-28","open":6.246487,"high":6.334485,"low":6.204097,"close":6.227204},{"date":"2017-09-29","open":6.236682,"high":6.351289,"low":6.219521,"close":6.306718},{"date":"2017-10-02","open":6.350404,"high":6.442896,"low":6.251522,"close":6.343786},{"date":"2017-10-03","open":6.328767,"high":6.372952,"low":6.215819,"close":6.250663},{"date":"2017-10-04","open":6.253974,"high":6.294765,"low":6.193682,"close":6.267451},{"date":"2017-10-05","open":6.284956,"high":6.339909,"low":6.212406,"close":6.311674},{"date":"2017-10-06","open":6.054836,"high":6.114264,"low":5.931792,"close":5.966198},{"date":"2017-10-09","open":5.924906,"high":5.959577,"low":5.680428,"close":5.760432},{"date":"2017-10-10","open":5.648403,"high":5.713871,"low":5.481796,"close":5.594508},{"date":"2017-10-11","open":5.579993,"high":5.671067,"low":5.461057,"close":5.523793},{"date":"2017-10-12","open":5.525726,"high":5.57284,"low":5.431052,"close":5.478049},{"date":"2017-10-13","open":5.475478,"high":5.568,"low":5.420635,"close":5.53689},{"date":"2017-10-16","open":5.522523,"high":5.638673,"low":5.483893,"close":5.556683},{"date":"2017-10-17","open":5.578947,"high":5.600211,"low":5.473081,"close":5.526169},{"date":"2017-10-18","open":5.530641,"high":5.540286,"low":5.46405,"close":5.481907},{"date":"2017-10-19","open":5.471448,"high":5.552991,"low":5.434406,"close":5.502083},{"date":"2017-10-20","open":5.506408,"high":5.598401,"low":5.437736,"close":5.515266},{"date":"2017-10-23","open":5.525593,"high":5.582331,"low":5.417679,"close":5.483587},{"date":"2017-10-24","open":5.451962,"high":5.559386,"low":5.439189,"close":5.533242},{"date":"2017-10-25","open":5.498634,"high":5.593686,"low":5.43786,"close":5.499491},{"date":"2017-10-26","open":5.4978,"high":5.574301,"low":5.413805,"close":5.499661},{"date":"2017-10-27","open":5.473111,"high":5.6,"low":5.454854,"close":5.525009},{"date":"2017-10-30","open":5.526783,"high":5.625,"low":5.43895,"close":5.528986},{"date":"2017-10-31","open":5.521244,"high":5.586076,"low":5.479245,"close":5.535395},{"date":"2017-11-01","open":5.581323,"high":5.63069,"low":5.474881,"close":5.550665},{"date":"2017-11-02","open":5.563371,"high":5.655962,"low":5.4714,"close":5.572635},{"date":"2017-11-03","open":5.532861,"high":5.646164,"low":5.466622,"close":5.568418},{"date":"2017-11-06","open":5.561892,"high":5.635656,"low":5.519572,"close":5.581671},{"date":"2017-11-07","open":5.577313,"high":5.655571,"low":5.543954,"close":5.608094},{"date":"2017-11-08","open":5.610438,"high":5.696633,"low":5.508295,"close":5.618146},{"date":"2017-11-09","open":5.586391,"high":5.685359,"low":5.533289,"close":5.618272},{"date":"2017-11-10","open":5.599734,"high":5.699368,"low":5.5,"close":5.65358},{"date":"2017-11-13","open":5.634267,"high":5.714427,"low":5.565884,"close":5.653149},{"date":"2017-11-14","open":5.650678,"high":5.716234,"low":5.584539,"close":5.646904},{"date":"2017-11-15","open":5.622717,"high":5.713855,"low":5.517173,"close":5.644623},{"date":"2017-11-16","open":5.368338,"high":5.427304,"low":5.090581,"close":5.148449},{"date":"2017-11-17","open":5.169287,"high":5.349487,"low":5.112343,"close":5.262542},{"date":"2017-11-20","open":5.32224,"high":5.405075,"low":5.248848,"close":5.302555},{"date":"2017-11-21","open":5.308778,"high":5.42479,"low":5.286458,"close":5.390737},{"date":"2017-11-22","open":5.395407,"high":5.430712,"low":5.302138,"close":5.366521},{"date":"2017-11-24","open":5.338495,"high":5.380982,"low":5.291577,"close":5.328159},{"date":"2017-11-27","open":5.336121,"high":5.391277,"low":5.257143,"close":5.358895},{"date":"2017-11-28","open":5.382609,"high":5.45335,"low":5.34376,"close":5.382827},{"date":"2017-11-29","open":5.368713,"high":5.504491,"low":5.299237,"close":5.459102},{"date":"2017-11-30","open":5.517737,"high":5.747591,"low":5.492838,"close":5.690528},{"date":"2017-12-01","open":5.631838,"high":5.772444,"low":5.561253,"close":5.705085},{"date":"2017-12-04","open":5.74647,"high":5.893234,"low":5.713936,"close":5.861472},{"date":"2017-12-05","open":5.866687,"high":5.918292,"low":5.722818,"close":5.759583},{"date":"2017-12-06","open":5.744642,"high":5.800062,"low":5.671354,"close":5.77305},{"date":"2017-12-07","open":5.765379,"high":5.828678,"low":5.704273,"close":5.771854},{"date":"2017-12-08","open":5.797331,"high":5.882371,"low":5.769469,"close":5.844313},{"date":"2017-12-11","open":5.854121,"high":5.884735,"low":5.769278,"close":5.845249},{"date":"2017-12-12","open":5.791822,"high":5.873292,"low":5.763653,"close":5.842383},{"date":"2017-12-13","open":5.851335,"high":5.908017,"low":5.753676,"close":5.777232},{"date":"2017-12-14","open":5.772268,"high":5.8616,"low":5.665551,"close":5.760655},{"date":"2017-12-15","open":5.938287,"high":6.047988,"low":5.848309,"close":5.95397},{"date":"2017-12-18","open":5.934381,"high":5.989214,"low":5.864914,"close":5.893656},{"date":"2017-12-19","open":5.793093,"high":5.891331,"low":5.615616,"close":5.719101},{"date":"2017-12-20","open":5.702564,"high":5.766606,"low":5.580975,"close":5.69593},{"date":"2017-12-21","open":5.69697,"high":5.768524,"low":5.635156,"close":5.714286},{"date":"2017-12-22","open":5.716422,"high":5.757985,"low":5.668089,"close":5.700367},{"date":"2017-12-26","open":5.679988,"high":5.71507,"low":5.61448,"close":5.644478},{"date":"2017-12-27","open":5.629708,"high":5.67881,"low":5.596386,"close":5.6301},{"date":"2017-12-28","open":5.624661,"high":5.660412,"low":5.606444,"close":5.632961},{"date":"2017-12-29","open":5.628132,"high":5.698663,"low":5.595245,"close":5.653706},{"date":"2018-01-02","open":5.656495,"high":5.806334,"low":5.614552,"close":5.73098},{"date":"2018-01-03","open":5.730501,"high":5.835358,"low":5.651965,"close":5.74902},{"date":"2018-01-04","open":5.786618,"high":5.832575,"low":5.639206,"close":5.699216},{"date":"2018-01-05","open":5.704005,"high":5.713253,"low":5.580395,"close":5.624626},{"date":"2018-01-08","open":5.605027,"high":5.658084,"low":5.520342,"close":5.564807},{"date":"2018-01-09","open":5.557483,"high":5.660885,"low":5.455744,"close":5.567543},{"date":"2018-01-10","open":5.586466,"high":5.671133,"low":5.521922,"close":5.581577},{"date":"2018-01-11","open":5.580199,"high":5.790161,"low":5.526583,"close":5.680264},{"date":"2018-01-12","open":5.681411,"high":5.748729,"low":5.619639,"close":5.706127},{"date":"2018-01-16","open":5.694198,"high":5.765022,"low":5.61937,"close":5.707092},{"date":"2018-01-17","open":5.709668,"high":5.736074,"low":5.5768,"close":5.617587},{"date":"2018-01-18","open":5.506445,"high":5.588593,"low":5.466552,"close":5.507909},{"date":"2018-01-19","open":5.496273,"high":5.575687,"low":5.464837,"close":5.516064},{"date":"2018-01-22","open":5.526845,"high":5.615917,"low":5.464011,"close":5.530014},{"date":"2018-01-23","open":5.515954,"high":5.567986,"low":5.428773,"close":5.47932},{"date":"2018-01-24","open":5.484626,"high":5.573841,"low":5.409526,"close":5.508792},{"date":"2018-01-25","open":5.527211,"high":5.625,"low":5.470225,"close":5.571348},{"date":"2018-01-26","open":5.543874,"high":5.602643,"low":5.414776,"close":5.505397},{"date":"2018-01-29","open":5.504162,"high":5.552222,"low":5.38898,"close":5.430449},{"date":"2018-01-30","open":5.431281,"high":5.56523,"low":5.379424,"close":5.511278},{"date":"2018-01-31","open":5.496659,"high":5.612839,"low":5.382696,"close":5.484661},{"date":"2018-02-01","open":5.475934,"high":5.573303,"low":5.417793,"close":5.500995},{"date":"2018-02-02","open":5.456491,"high":5.576037,"low":5.376162,"close":5.483491},{"date":"2018-02-05","open":5.531187,"high":5.936341,"low":5.234586,"close":5.478717},{"date":"2018-02-06","open":5.496467,"high":5.713757,"low":5.230039,"close":5.501338},{"date":"2018-02-07","open":5.510448,"high":5.584583,"low":5.251578,"close":5.343932},{"date":"2018-02-08","open":5.362104,"high":5.535854,"low":5.176283,"close":5.357229},{"date":"2018-02-09","open":5.364966,"high":5.664904,"low":5.21632,"close":5.456522},{"date":"2018-02-12","open":5.447573,"high":5.565138,"low":5.387694,"close":5.456902},{"date":"2018-02-13","open":5.443069,"high":5.575355,"low":5.336396,"close":5.470885},{"date":"2018-02-14","open":5.434563,"high":5.643114,"low":5.349472,"close":5.526549},{"date":"2018-02-15","open":5.502926,"high":5.648497,"low":5.4,"close":5.564661},{"date":"2018-02-16","open":5.571886,"high":5.725802,"low":5.461407,"close":5.484111},{"date":"2018-02-20","open":5.872873,"high":6.103921,"low":5.746708,"close":5.996812},{"date":"2018-02-21","open":5.947319,"high":6.219665,"low":5.842983,"close":6.088168},{"date":"2018-02-22","open":6.113845,"high":6.186925,"low":5.964022,"close":6.034605},{"date":"2018-02-23","open":6.06686,"high":6.206277,"low":5.966303,"close":6.130814},{"date":"2018-02-26","open":6.138198,"high":6.281718,"low":6.073873,"close":6.211662},{"date":"2018-02-27","open":6.198334,"high":6.410492,"low":6.085147,"close":6.230744},{"date":"2018-02-28","open":6.247147,"high":6.458667,"low":6.217915,"close":6.363333},{"date":"2018-03-01","open":6.364271,"high":6.600205,"low":6.231537,"close":6.36679},{"date":"2018-03-02","open":6.444826,"high":6.547111,"low":6.318596,"close":6.398445},{"date":"2018-03-05","open":6.414227,"high":6.538828,"low":6.214783,"close":6.384795},{"date":"2018-03-06","open":6.37915,"high":6.508125,"low":6.299967,"close":6.448636},{"date":"2018-03-07","open":6.451074,"high":6.518379,"low":6.261606,"close":6.40547},{"date":"2018-03-08","open":6.363295,"high":6.40158,"low":6.23145,"close":6.33538},{"date":"2018-03-09","open":6.34138,"high":6.464702,"low":6.229963,"close":6.37741},{"date":"2018-03-12","open":6.366926,"high":6.49027,"low":6.291513,"close":6.449932},{"date":"2018-03-13","open":6.45112,"high":6.4821,"low":6.304421,"close":6.369691},{"date":"2018-03-14","open":6.399322,"high":6.479602,"low":6.186784,"close":6.318617},{"date":"2018-03-15","open":6.322956,"high":6.516591,"low":6.221622,"close":6.359616},{"date":"2018-03-16","open":6.367305,"high":6.384985,"low":6.142857,"close":6.254038},{"date":"2018-03-19","open":6.262821,"high":6.406476,"low":6.157292,"close":6.317324},{"date":"2018-03-20","open":6.319563,"high":6.441621,"low":6.283186,"close":6.389836},{"date":"2018-03-21","open":6.376451,"high":6.427985,"low":6.224824,"close":6.331065},{"date":"2018-03-22","open":6.336532,"high":6.398276,"low":6.203263,"close":6.287091},{"date":"2018-03-23","open":6.293956,"high":6.487865,"low":6.182222,"close":6.351949},{"date":"2018-03-26","open":6.368476,"high":6.535192,"low":6.238112,"close":6.418238},{"date":"2018-03-27","open":6.392906,"high":6.586873,"low":6.203066,"close":6.385983},{"date":"2018-03-28","open":6.386435,"high":6.426036,"low":6.16219,"close":6.27512},{"date":"2018-03-29","open":6.305119,"high":6.447027,"low":6.192411,"close":6.353001},{"date":"2018-04-02","open":6.372656,"high":6.609264,"low":6.156069,"close":6.407784},{"date":"2018-04-03","open":6.383652,"high":6.457574,"low":6.257764,"close":6.312133},{"date":"2018-04-04","open":6.348756,"high":6.543188,"low":6.205075,"close":6.381837},{"date":"2018-04-05","open":6.393836,"high":6.443832,"low":6.279457,"close":6.36317},{"date":"2018-04-06","open":6.404285,"high":6.522118,"low":6.249147,"close":6.365398},{"date":"2018-04-09","open":6.397237,"high":6.518261,"low":6.295026,"close":6.412031},{"date":"2018-04-10","open":6.416235,"high":6.513835,"low":6.275233,"close":6.368841},{"date":"2018-04-11","open":6.356819,"high":6.516434,"low":6.294301,"close":6.447277},{"date":"2018-04-12","open":6.456666,"high":6.675097,"low":6.409468,"close":6.629916},{"date":"2018-04-13","open":6.629759,"high":6.684155,"low":6.502434,"close":6.589118},{"date":"2018-04-16","open":6.677341,"high":6.819923,"low":6.549624,"close":6.721244},{"date":"2018-04-17","open":6.709877,"high":6.756349,"low":6.625723,"close":6.68942},{"date":"2018-04-18","open":6.676871,"high":6.779911,"low":6.643631,"close":6.7321},{"date":"2018-04-19","open":6.73164,"high":6.805267,"low":6.592845,"close":6.657679},{"date":"2018-04-20","open":6.638102,"high":6.772932,"low":6.54277,"close":6.676785},{"date":"2018-04-23","open":6.692334,"high":6.779909,"low":6.622804,"close":6.736934},{"date":"2018-04-24","open":6.726833,"high":6.84993,"low":6.598205,"close":6.675104},{"date":"2018-04-25","open":6.681613,"high":6.799511,"low":6.547725,"close":6.674811},{"date":"2018-04-26","open":6.679972,"high":6.780808,"low":6.567255,"close":6.66189},{"date":"2018-04-27","open":6.655855,"high":6.783328,"low":6.639249,"close":6.755326},{"date":"2018-04-30","open":6.724667,"high":6.790856,"low":6.570425,"close":6.685656},{"date":"2018-05-01","open":6.724504,"high":6.847811,"low":6.595433,"close":6.745024},{"date":"2018-05-02","open":6.731405,"high":6.809889,"low":6.61795,"close":6.740792},{"date":"2018-05-03","open":6.749739,"high":6.837857,"low":6.612656,"close":6.715727},{"date":"2018-05-04","open":6.726195,"high":6.903339,"low":6.512768,"close":6.689171},{"date":"2018-05-07","open":6.713992,"high":6.889514,"low":6.589304,"close":6.776413},{"date":"2018-05-08","open":6.769204,"high":6.89509,"low":6.72327,"close":6.804759},{"date":"2018-05-09","open":7.054869,"high":7.186974,"low":6.925421,"close":7.079812},{"date":"2018-05-10","open":7.116152,"high":7.202999,"low":6.955587,"close":7.0918},{"date":"2018-05-11","open":7.087446,"high":7.173499,"low":6.988865,"close":7.044261},{"date":"2018-05-14","open":7.008584,"high":7.075681,"low":6.915074,"close":6.963384},{"date":"2018-05-15","open":6.950749,"high":7.042607,"low":6.831389,"close":6.939297},{"date":"2018-05-16","open":6.930718,"high":7.056637,"low":6.754416,"close":6.921282},{"date":"2018-05-17","open":6.861772,"high":7.203936,"low":6.777055,"close":7.088068},{"date":"2018-05-18","open":7.104701,"high":7.169242,"low":7.025933,"close":7.136298},{"date":"2018-05-21","open":7.115865,"high":7.206156,"low":7.06494,"close":7.086262},{"date":"2018-05-22","open":7.089812,"high":7.268372,"low":7.033251,"close":7.15977},{"date":"2018-05-23","open":7.200362,"high":7.268711,"low":7.111312,"close":7.160824},{"date":"2018-05-24","open":7.166245,"high":7.303375,"low":7.113119,"close":7.200941},{"date":"2018-05-25","open":7.200941,"high":7.296647,"low":7.12095,"close":7.215715},{"date":"2018-05-29","open":7.251098,"high":7.291529,"low":7.124682,"close":7.161995},{"date":"2018-05-30","open":7.211063,"high":7.313275,"low":7.042379,"close":7.119829},{"date":"2018-05-31","open":7.155826,"high":7.298182,"low":7.035587,"close":7.206107},{"date":"2018-06-01","open":7.061055,"high":7.204562,"low":7.011866,"close":7.126898},{"date":"2018-06-04","open":7.09019,"high":7.167447,"low":6.918625,"close":6.976466},{"date":"2018-06-05","open":6.995084,"high":7.099359,"low":6.914356,"close":7.013116},{"date":"2018-06-06","open":6.991879,"high":7.055477,"low":6.930937,"close":7.011706},{"date":"2018-06-07","open":7.094834,"high":7.186681,"low":6.974816,"close":7.152895},{"date":"2018-06-08","open":7.130573,"high":7.273084,"low":7.077465,"close":7.246088},{"date":"2018-06-11","open":7.240938,"high":7.33584,"low":7.218595,"close":7.27758},{"date":"2018-06-12","open":7.266097,"high":7.371675,"low":7.206738,"close":7.309311},{"date":"2018-06-13","open":7.329041,"high":7.364222,"low":7.226529,"close":7.281841},{"date":"2018-06-14","open":7.298539,"high":7.376479,"low":7.226388,"close":7.344074},{"date":"2018-06-15","open":7.380525,"high":7.499819,"low":7.306071,"close":7.430824},{"date":"2018-06-18","open":7.442197,"high":7.537486,"low":7.363604,"close":7.452476},{"date":"2018-06-19","open":7.44279,"high":7.567735,"low":7.341945,"close":7.446358},{"date":"2018-06-20","open":7.446595,"high":7.524892,"low":7.407301,"close":7.462504},{"date":"2018-06-21","open":7.488129,"high":7.640608,"low":7.381121,"close":7.479872},{"date":"2018-06-22","open":7.473179,"high":7.55512,"low":7.42645,"close":7.46728},{"date":"2018-06-25","open":7.447163,"high":7.53125,"low":7.272948,"close":7.347328},{"date":"2018-06-26","open":7.364078,"high":7.43127,"low":7.235355,"close":7.330426},{"date":"2018-06-27","open":7.352428,"high":7.448107,"low":7.188272,"close":7.252417},{"date":"2018-06-28","open":7.253886,"high":7.394608,"low":7.149485,"close":7.292453},{"date":"2018-06-29","open":7.323088,"high":7.384427,"low":7.250957,"close":7.31979},{"date":"2018-07-02","open":7.300175,"high":7.511511,"low":7.191972,"close":7.428214},{"date":"2018-07-03","open":7.439529,"high":7.488762,"low":7.29806,"close":7.357726},{"date":"2018-07-05","open":7.354292,"high":7.450694,"low":7.274798,"close":7.418943},{"date":"2018-07-06","open":7.379409,"high":7.530064,"low":7.305055,"close":7.44125},{"date":"2018-07-09","open":7.430992,"high":7.494338,"low":7.286607,"close":7.365223},{"date":"2018-07-10","open":7.366969,"high":7.42927,"low":7.242528,"close":7.282422},{"date":"2018-07-11","open":7.278084,"high":7.353472,"low":7.227883,"close":7.314494},{"date":"2018-07-12","open":7.334023,"high":7.451983,"low":7.282773,"close":7.420943},{"date":"2018-07-13","open":7.42025,"high":7.514395,"low":7.286396,"close":7.408142},{"date":"2018-07-16","open":7.416638,"high":7.502764,"low":7.315321,"close":7.355358},{"date":"2018-07-17","open":7.348438,"high":7.420529,"low":7.237065,"close":7.312925},{"date":"2018-07-18","open":7.314538,"high":7.365404,"low":7.184662,"close":7.321866},{"date":"2018-07-19","open":7.321953,"high":7.487989,"low":7.257714,"close":7.439808},{"date":"2018-07-20","open":7.448678,"high":7.531476,"low":7.357605,"close":7.451107},{"date":"2018-07-23","open":7.524983,"high":7.570742,"low":7.426821,"close":7.491955},{"date":"2018-07-24","open":7.470548,"high":7.557534,"low":7.375932,"close":7.45498},{"date":"2018-07-25","open":7.480578,"high":7.603994,"low":7.408657,"close":7.532423},{"date":"2018-07-26","open":7.525424,"high":7.642736,"low":7.407581,"close":7.538932},{"date":"2018-07-27","open":7.523181,"high":7.583504,"low":7.383058,"close":7.476174},{"date":"2018-07-30","open":7.468121,"high":7.512628,"low":7.373019,"close":7.39487},{"date":"2018-07-31","open":7.404449,"high":7.434797,"low":7.30445,"close":7.354069},{"date":"2018-08-01","open":7.381837,"high":7.480369,"low":7.278694,"close":7.382863},{"date":"2018-08-02","open":7.335722,"high":7.579596,"low":7.261398,"close":7.472795},{"date":"2018-08-03","open":7.433569,"high":7.503202,"low":7.344633,"close":7.433211},{"date":"2018-08-06","open":7.438025,"high":7.514978,"low":7.369456,"close":7.451322},{"date":"2018-08-07","open":7.456246,"high":7.546185,"low":7.403054,"close":7.481952},{"date":"2018-08-08","open":7.431144,"high":7.548842,"low":7.388298,"close":7.481013},{"date":"2018-08-09","open":7.431925,"high":7.514363,"low":7.259371,"close":7.355578},{"date":"2018-08-10","open":7.377071,"high":7.503215,"low":7.229416,"close":7.329009},{"date":"2018-08-13","open":7.350515,"high":7.438066,"low":7.258449,"close":7.348059},{"date":"2018-08-14","open":7.363119,"high":7.448461,"low":7.239381,"close":7.331572},{"date":"2018-08-15","open":7.337766,"high":7.430913,"low":7.258461,"close":7.371799},{"date":"2018-08-16","open":6.696134,"high":6.870711,"low":6.650898,"close":6.788017},{"date":"2018-08-17","open":6.822031,"high":6.94161,"low":6.687237,"close":6.918455},{"date":"2018-08-20","open":6.941032,"high":7.136335,"low":6.897741,"close":7.104687},{"date":"2018-08-21","open":7.173804,"high":7.238125,"low":7.089041,"close":7.135186},{"date":"2018-08-22","open":7.124415,"high":7.253623,"low":7.074969,"close":7.18752},{"date":"2018-08-23","open":7.194471,"high":7.268855,"low":7.153991,"close":7.233218},{"date":"2018-08-24","open":7.255521,"high":7.378696,"low":7.199749,"close":7.307425},{"date":"2018-08-27","open":7.330394,"high":7.408845,"low":7.157201,"close":7.300222},{"date":"2018-08-28","open":7.310541,"high":7.357347,"low":7.155666,"close":7.191131},{"date":"2018-08-29","open":7.223122,"high":7.286432,"low":7.085812,"close":7.220514},{"date":"2018-08-30","open":7.213949,"high":7.264613,"low":7.134328,"close":7.206681},{"date":"2018-08-31","open":7.180599,"high":7.366562,"low":7.160498,"close":7.296714},{"date":"2018-09-04","open":7.301597,"high":7.39874,"low":7.265192,"close":7.382196},{"date":"2018-09-05","open":7.355597,"high":7.429066,"low":7.224287,"close":7.314809},{"date":"2018-09-06","open":7.317278,"high":7.399063,"low":7.290943,"close":7.361742},{"date":"2018-09-07","open":7.432195,"high":7.620765,"low":7.375622,"close":7.5598},{"date":"2018-09-10","open":7.58427,"high":7.611614,"low":7.47284,"close":7.528793},{"date":"2018-09-11","open":7.524059,"high":7.623134,"low":7.470661,"close":7.581807},{"date":"2018-09-12","open":7.634777,"high":7.66479,"low":7.511008,"close":7.578618},{"date":"2018-09-13","open":7.632987,"high":7.711441,"low":7.563539,"close":7.608641},{"date":"2018-09-14","open":7.584894,"high":7.599364,"low":7.417589,"close":7.465271},{"date":"2018-09-17","open":7.411653,"high":7.456771,"low":7.273327,"close":7.33945},{"date":"2018-09-18","open":7.366783,"high":7.503824,"low":7.272442,"close":7.36718},{"date":"2018-09-19","open":7.364093,"high":7.421435,"low":7.272215,"close":7.365354},{"date":"2018-09-20","open":7.382001,"high":7.424961,"low":7.275916,"close":7.328321},{"date":"2018-09-21","open":7.330935,"high":7.397742,"low":7.290031,"close":7.343134},{"date":"2018-09-24","open":7.36215,"high":7.427261,"low":7.278125,"close":7.374842},{"date":"2018-09-25","open":7.313438,"high":7.411876,"low":7.23438,"close":7.34795},{"date":"2018-09-26","open":7.368139,"high":7.478896,"low":7.32737,"close":7.415477},{"date":"2018-09-27","open":7.442675,"high":7.536617,"low":7.340916,"close":7.456979},{"date":"2018-09-28","open":7.440662,"high":7.539866,"low":7.431341,"close":7.504153},{"date":"2018-10-01","open":7.502704,"high":7.544817,"low":7.430428,"close":7.456308},{"date":"2018-10-02","open":7.476844,"high":7.594949,"low":7.338249,"close":7.451135},{"date":"2018-10-03","open":7.433867,"high":7.569697,"low":7.307064,"close":7.436224},{"date":"2018-10-04","open":7.438138,"high":7.531381,"low":7.32254,"close":7.378344},{"date":"2018-10-05","open":7.190796,"high":7.333979,"low":6.935987,"close":7.036013},{"date":"2018-10-08","open":7.057272,"high":7.2396,"low":6.929836,"close":7.095374},{"date":"2018-10-09","open":7.031054,"high":7.095808,"low":6.831185,"close":6.927379},{"date":"2018-10-10","open":6.959627,"high":7.053292,"low":6.776211,"close":6.925125},{"date":"2018-10-11","open":6.979023,"high":7.221795,"low":6.882555,"close":7.084637},{"date":"2018-10-12","open":7.128838,"high":7.290839,"low":7.04256,"close":7.181962},{"date":"2018-10-15","open":7.18254,"high":7.257435,"low":7.08307,"close":7.179725},{"date":"2018-10-16","open":7.122901,"high":7.25787,"low":7.005621,"close":7.128366},{"date":"2018-10-17","open":7.199811,"high":7.236168,"low":7.001242,"close":7.098167},{"date":"2018-10-18","open":7.112979,"high":7.228142,"low":6.98087,"close":7.129757},{"date":"2018-10-19","open":7.153125,"high":7.207187,"low":7.026728,"close":7.092959},{"date":"2018-10-22","open":7.084129,"high":7.139535,"low":6.986474,"close":7.07412},{"date":"2018-10-23","open":7.05844,"high":7.155431,"low":6.853031,"close":7.016871},{"date":"2018-10-24","open":6.951692,"high":7.128007,"low":6.748034,"close":6.880689},{"date":"2018-10-25","open":6.85828,"high":7.039592,"low":6.720145,"close":6.848155},{"date":"2018-10-26","open":6.748937,"high":6.887052,"low":6.53221,"close":6.615828},{"date":"2018-10-29","open":6.624962,"high":6.808659,"low":6.450899,"close":6.685302},{"date":"2018-10-30","open":6.679641,"high":6.842879,"low":6.52076,"close":6.67604},{"date":"2018-10-31","open":6.693501,"high":6.9092,"low":6.603044,"close":6.839067},{"date":"2018-11-01","open":6.848139,"high":6.943442,"low":6.747924,"close":6.847599},{"date":"2018-11-02","open":6.833482,"high":6.944677,"low":6.709392,"close":6.813499},{"date":"2018-11-05","open":6.839905,"high":7.00328,"low":6.682175,"close":6.835277},{"date":"2018-11-06","open":6.875366,"high":6.980894,"low":6.791763,"close":6.873113},{"date":"2018-11-07","open":6.910275,"high":7.012518,"low":6.80471,"close":6.913144},{"date":"2018-11-08","open":6.857677,"high":6.914648,"low":6.754916,"close":6.827803},{"date":"2018-11-09","open":6.799143,"high":6.876359,"low":6.715864,"close":6.755897},{"date":"2018-11-12","open":6.756895,"high":6.9233,"low":6.613842,"close":6.772964},{"date":"2018-11-13","open":6.792535,"high":6.91691,"low":6.704205,"close":6.824249},{"date":"2018-11-14","open":6.907078,"high":7.042471,"low":6.739674,"close":6.894504},{"date":"2018-11-15","open":6.810906,"high":7.077883,"low":6.623869,"close":6.930078},{"date":"2018-11-16","open":6.961141,"high":7.153203,"low":6.835244,"close":7.095209},{"date":"2018-11-19","open":7.093721,"high":7.26509,"low":6.956031,"close":7.090515},{"date":"2018-11-20","open":7.104232,"high":7.211538,"low":6.872045,"close":6.98662},{"date":"2018-11-21","open":7.013037,"high":7.139228,"low":6.87263,"close":6.963046},{"date":"2018-11-23","open":6.950287,"high":7.048438,"low":6.833909,"close":6.941956},{"date":"2018-11-26","open":6.985893,"high":7.076631,"low":6.836352,"close":6.918348},{"date":"2018-11-27","open":6.928932,"high":7.089927,"low":6.856515,"close":7.039457},{"date":"2018-11-28","open":7.001257,"high":7.274621,"low":6.828211,"close":7.089566},{"date":"2018-11-29","open":7.081014,"high":7.181085,"low":7.00276,"close":7.123034},{"date":"2018-11-30","open":7.13551,"high":7.212299,"low":7.000914,"close":7.105376},{"date":"2018-12-03","open":7.062137,"high":7.13145,"low":6.873795,"close":7.049818},{"date":"2018-12-04","open":7.087328,"high":7.320364,"low":6.837223,"close":7.086725},{"date":"2018-12-06","open":7.201896,"high":7.536578,"low":7.125786,"close":7.382083},{"date":"2018-12-07","open":7.401587,"high":7.586308,"low":7.033428,"close":7.239536},{"date":"2018-12-10","open":7.199102,"high":7.316439,"low":6.973584,"close":7.111466},{"date":"2018-12-11","open":7.164863,"high":7.311776,"low":7.111111,"close":7.241049},{"date":"2018-12-12","open":7.265352,"high":7.429078,"low":7.224626,"close":7.338918},{"date":"2018-12-13","open":7.362934,"high":7.452775,"low":7.219981,"close":7.309132},{"date":"2018-12-14","open":7.105606,"high":7.175623,"low":6.661588,"close":6.762247},{"date":"2018-12-17","open":6.796449,"high":6.921797,"low":6.54255,"close":6.68308},{"date":"2018-12-18","open":6.709283,"high":6.801928,"low":6.626233,"close":6.6861},{"date":"2018-12-19","open":6.687479,"high":6.881649,"low":6.447097,"close":6.673625},{"date":"2018-12-20","open":6.668775,"high":6.990596,"low":6.447403,"close":6.776556},{"date":"2018-12-21","open":6.808011,"high":6.937435,"low":6.516432,"close":6.698347},{"date":"2018-12-24","open":6.720971,"high":6.832109,"low":6.502227,"close":6.640685},{"date":"2018-12-26","open":6.623395,"high":6.909281,"low":6.287658,"close":6.590246},{"date":"2018-12-27","open":6.582888,"high":6.822592,"low":6.351015,"close":6.586309},{"date":"2018-12-28","open":6.576083,"high":6.708674,"low":6.405327,"close":6.578965},{"date":"2018-12-31","open":6.584008,"high":6.646829,"low":6.469001,"close":6.560709},{"date":"2019-01-02","open":6.563011,"high":6.713584,"low":6.401345,"close":6.581806},{"date":"2019-01-03","open":6.556164,"high":6.664725,"low":6.336395,"close":6.475606},{"date":"2019-01-04","open":6.536209,"high":6.729126,"low":6.452594,"close":6.620867},{"date":"2019-01-07","open":6.585069,"high":6.732775,"low":6.416772,"close":6.569343},{"date":"2019-01-08","open":6.584096,"high":6.679872,"low":6.396617,"close":6.572644},{"date":"2019-01-09","open":6.556426,"high":6.686293,"low":6.487363,"close":6.636105},{"date":"2019-01-10","open":6.652285,"high":6.794459,"low":6.506633,"close":6.655292},{"date":"2019-01-11","open":6.634239,"high":6.702094,"low":6.590365,"close":6.659601},{"date":"2019-01-14","open":6.651953,"high":6.702195,"low":6.541798,"close":6.603476},{"date":"2019-01-15","open":6.60088,"high":6.648003,"low":6.493168,"close":6.578242},{"date":"2019-01-16","open":6.612258,"high":6.620539,"low":6.488077,"close":6.543587},{"date":"2019-01-17","open":6.53597,"high":6.603744,"low":6.470679,"close":6.556899},{"date":"2019-01-18","open":6.576733,"high":6.634449,"low":6.470211,"close":6.555862},{"date":"2019-01-22","open":6.578135,"high":6.681959,"low":6.42487,"close":6.535385},{"date":"2019-01-23","open":6.462379,"high":6.608736,"low":6.34058,"close":6.446505},{"date":"2019-01-24","open":6.489154,"high":6.608276,"low":6.365021,"close":6.413846},{"date":"2019-01-25","open":6.440765,"high":6.583566,"low":6.33121,"close":6.470752},{"date":"2019-01-28","open":6.484773,"high":6.581018,"low":6.406366,"close":6.515301},{"date":"2019-01-29","open":6.519529,"high":6.544607,"low":6.439333,"close":6.523263},{"date":"2019-01-30","open":6.530562,"high":6.752705,"low":6.48652,"close":6.688291},{"date":"2019-01-31","open":6.694356,"high":6.812936,"low":6.49489,"close":6.719787},{"date":"2019-02-01","open":6.693775,"high":6.926546,"low":6.542813,"close":6.720038},{"date":"2019-02-04","open":6.733781,"high":6.786311,"low":6.581197,"close":6.685027},{"date":"2019-02-05","open":6.661102,"high":6.710452,"low":6.555347,"close":6.639787},{"date":"2019-02-06","open":6.672744,"high":6.687461,"low":6.5775,"close":6.63739},{"date":"2019-02-07","open":6.626814,"high":6.634039,"low":6.392005,"close":6.484181},{"date":"2019-02-08","open":6.472438,"high":6.574898,"low":6.383804,"close":6.520716},{"date":"2019-02-11","open":6.544856,"high":6.553325,"low":6.437111,"close":6.508263},{"date":"2019-02-12","open":6.509452,"high":6.613304,"low":6.460636,"close":6.556312},{"date":"2019-02-13","open":6.544249,"high":6.59796,"low":6.467707,"close":6.517611},{"date":"2019-02-14","open":6.511057,"high":6.634199,"low":6.384639,"close":6.511571},{"date":"2019-02-15","open":6.521673,"high":6.593323,"low":6.421842,"close":6.494749},{"date":"2019-02-19","open":6.348374,"high":6.455026,"low":6.234092,"close":6.402113},{"date":"2019-02-20","open":6.429876,"high":6.662713,"low":6.304896,"close":6.521778},{"date":"2019-02-21","open":6.520169,"high":6.573248,"low":6.434404,"close":6.496529},{"date":"2019-02-22","open":6.467388,"high":6.553404,"low":6.416592,"close":6.518686},{"date":"2019-02-25","open":6.513935,"high":6.63507,"low":6.487418,"close":6.56931},{"date":"2019-02-26","open":6.570433,"high":6.710914,"low":6.545427,"close":6.614286},{"date":"2019-02-27","open":6.619077,"high":6.727943,"low":6.599085,"close":6.668196},{"date":"2019-02-28","open":6.681651,"high":6.741025,"low":6.55971,"close":6.628485},{"date":"2019-03-01","open":6.627262,"high":6.814025,"low":6.501055,"close":6.723039},{"date":"2019-03-04","open":6.738918,"high":6.810844,"low":6.569385,"close":6.695586},{"date":"2019-03-05","open":6.692449,"high":6.777064,"low":6.621295,"close":6.705918},{"date":"2019-03-06","open":6.730769,"high":6.802882,"low":6.61303,"close":6.694046},{"date":"2019-03-07","open":6.697267,"high":6.769207,"low":6.606172,"close":6.674569},{"date":"2019-03-08","open":6.933579,"high":7.073925,"low":6.820177,"close":7.003381},{"date":"2019-03-11","open":6.962362,"high":7.050291,"low":6.909921,"close":6.996345},{"date":"2019-03-12","open":7.013398,"high":7.141983,"low":6.985719,"close":7.104605},{"date":"2019-03-13","open":7.120061,"high":7.239329,"low":7.033514,"close":7.16086},{"date":"2019-03-14","open":7.199085,"high":7.266523,"low":7.110027,"close":7.142334},{"date":"2019-03-15","open":7.148046,"high":7.244082,"low":7.100487,"close":7.119781},{"date":"2019-03-18","open":7.127861,"high":7.22687,"low":7.020144,"close":7.121915},{"date":"2019-03-19","open":7.126313,"high":7.172341,"low":7.053433,"close":7.122897},{"date":"2019-03-20","open":7.167523,"high":7.25997,"low":7.106088,"close":7.207421},{"date":"2019-03-21","open":7.22687,"high":7.334862,"low":7.159504,"close":7.254391},{"date":"2019-03-22","open":7.296105,"high":7.361103,"low":7.139843,"close":7.251526},{"date":"2019-03-25","open":7.267791,"high":7.316533,"low":7.17341,"close":7.242359},{"date":"2019-03-26","open":7.25831,"high":7.351591,"low":7.203642,"close":7.295392},{"date":"2019-03-27","open":7.297768,"high":7.43224,"low":7.227921,"close":7.389198},{"date":"2019-03-28","open":7.37719,"high":7.518645,"low":7.344574,"close":7.44966},{"date":"2019-03-29","open":7.428835,"high":7.494281,"low":7.394656,"close":7.44817},{"date":"2019-04-01","open":7.442437,"high":7.515683,"low":7.397987,"close":7.488194},{"date":"2019-04-02","open":7.486959,"high":7.560062,"low":7.333232,"close":7.443516},{"date":"2019-04-03","open":7.466481,"high":7.549597,"low":7.422852,"close":7.483951},{"date":"2019-04-04","open":7.469772,"high":7.55199,"low":7.364164,"close":7.474006},{"date":"2019-04-05","open":7.479695,"high":7.55165,"low":7.378591,"close":7.464177},{"date":"2019-04-08","open":7.495125,"high":7.536794,"low":7.412334,"close":7.452237},{"date":"2019-04-09","open":7.443365,"high":7.508557,"low":7.37636,"close":7.444073},{"date":"2019-04-10","open":7.46894,"high":7.513555,"low":7.361913,"close":7.397892},{"date":"2019-04-11","open":7.331327,"high":7.363691,"low":7.168105,"close":7.179762},{"date":"2019-04-12","open":7.172854,"high":7.208791,"low":7.083211,"close":7.14771},{"date":"2019-04-15","open":7.17708,"high":7.311111,"low":7.054227,"close":7.21529},{"date":"2019-04-16","open":7.190962,"high":7.221182,"low":7.087928,"close":7.150685},{"date":"2019-04-17","open":7.174483,"high":7.219098,"low":7.087903,"close":7.140448},{"date":"2019-04-18","open":7.18039,"high":7.208455,"low":7.072254,"close":7.147717},{"date":"2019-04-22","open":7.156743,"high":7.215796,"low":7.028687,"close":7.134232},{"date":"2019-04-23","open":7.157695,"high":7.25515,"low":7.034853,"close":7.147264},{"date":"2019-04-24","open":7.146015,"high":7.238068,"low":7.094165,"close":7.185164},{"date":"2019-04-25","open":7.155187,"high":7.209743,"low":7.027946,"close":7.116778},{"date":"2019-04-26","open":7.33632,"high":7.401866,"low":7.096453,"close":7.205083},{"date":"2019-04-29","open":7.21437,"high":7.316166,"low":7.161471,"close":7.216544},{"date":"2019-04-30","open":7.216097,"high":7.267593,"low":7.083066,"close":7.162485},{"date":"2019-05-01","open":7.161121,"high":7.270735,"low":7.048439,"close":7.149748},{"date":"2019-05-02","open":7.150547,"high":7.269979,"low":7.067019,"close":7.197212},{"date":"2019-05-03","open":7.131926,"high":7.217212,"low":7.086715,"close":7.188363},{"date":"2019-05-06","open":7.231983,"high":7.306177,"low":7.081919,"close":7.151684},{"date":"2019-05-07","open":7.124079,"high":7.226556,"low":6.994128,"close":7.11223},{"date":"2019-05-08","open":7.168163,"high":7.300991,"low":7.07215,"close":7.219264},{"date":"2019-05-09","open":7.272892,"high":7.40698,"low":7.209847,"close":7.337854},{"date":"2019-05-10","open":7.306466,"high":7.479687,"low":7.05141,"close":7.27171},{"date":"2019-05-13","open":7.291517,"high":7.422121,"low":7.137307,"close":7.264865},{"date":"2019-05-14","open":7.258538,"high":7.36006,"low":7.192445,"close":7.260844},{"date":"2019-05-15","open":7.248802,"high":7.427361,"low":7.211659,"close":7.349655},{"date":"2019-05-16","open":7.165403,"high":7.430229,"low":7.076768,"close":7.327214},{"date":"2019-05-17","open":7.359473,"high":7.509009,"low":7.227487,"close":7.386972},{"date":"2019-05-20","open":7.386432,"high":7.478755,"low":7.271256,"close":7.355201},{"date":"2019-05-21","open":7.361407,"high":7.494174,"low":7.322904,"close":7.41412},{"date":"2019-05-22","open":7.410983,"high":7.450579,"low":7.297598,"close":7.321303},{"date":"2019-05-23","open":7.325575,"high":7.429251,"low":7.274279,"close":7.320471},{"date":"2019-05-24","open":7.313858,"high":7.333529,"low":7.196559,"close":7.226768},{"date":"2019-05-28","open":7.270547,"high":7.330794,"low":7.130359,"close":7.214704},{"date":"2019-05-29","open":7.171857,"high":7.237433,"low":6.967337,"close":7.070799},{"date":"2019-05-30","open":7.0887,"high":7.170445,"low":6.978261,"close":7.091603},{"date":"2019-05-31","open":7.0746,"high":7.177453,"low":6.852396,"close":7.086069},{"date":"2019-06-03","open":7.077332,"high":7.146154,"low":6.955302,"close":7.09238},{"date":"2019-06-04","open":7.105263,"high":7.27063,"low":7.086499,"close":7.183679},{"date":"2019-06-05","open":7.185401,"high":7.273684,"low":7.014601,"close":7.12324},{"date":"2019-06-06","open":7.120299,"high":7.254247,"low":7.034072,"close":7.169235},{"date":"2019-06-07","open":7.159635,"high":7.327242,"low":7.080959,"close":7.24215},{"date":"2019-06-10","open":7.22457,"high":7.29921,"low":7.128027,"close":7.166574},{"date":"2019-06-11","open":7.191944,"high":7.227728,"low":7.05424,"close":7.145914},{"date":"2019-06-12","open":7.160967,"high":7.193495,"low":7.046006,"close":7.092087},{"date":"2019-06-13","open":7.093587,"high":7.2066,"low":7.05037,"close":7.170348},{"date":"2019-06-14","open":7.170436,"high":7.22545,"low":7.087599,"close":7.15484},{"date":"2019-06-17","open":7.179819,"high":7.266556,"low":7.131161,"close":7.184117},{"date":"2019-06-18","open":7.202459,"high":7.278237,"low":7.150068,"close":7.188509},{"date":"2019-06-19","open":7.16694,"high":7.277487,"low":7.127561,"close":7.215654},{"date":"2019-06-20","open":7.238459,"high":7.35081,"low":7.183003,"close":7.270873},{"date":"2019-06-21","open":7.253127,"high":7.318095,"low":7.112032,"close":7.184935},{"date":"2019-06-24","open":7.193488,"high":7.240476,"low":7.124298,"close":7.194444},{"date":"2019-06-25","open":7.21618,"high":7.257609,"low":7.144857,"close":7.216473},{"date":"2019-06-26","open":7.211096,"high":7.2703,"low":7.140465,"close":7.200708},{"date":"2019-06-27","open":7.219951,"high":7.34307,"low":7.138708,"close":7.236512},{"date":"2019-06-28","open":7.204885,"high":7.248707,"low":7.085284,"close":7.175129},{"date":"2019-07-01","open":7.181402,"high":7.281156,"low":7.016077,"close":7.148088},{"date":"2019-07-02","open":7.144559,"high":7.2205,"low":7.03414,"close":7.13629},{"date":"2019-07-03","open":7.154344,"high":7.274595,"low":7.076061,"close":7.188568},{"date":"2019-07-05","open":7.18457,"high":7.246021,"low":7.117616,"close":7.185909},{"date":"2019-07-08","open":7.191906,"high":7.243889,"low":7.102816,"close":7.170615},{"date":"2019-07-09","open":7.158119,"high":7.215028,"low":7.10479,"close":7.174329},{"date":"2019-07-10","open":7.16123,"high":7.248532,"low":7.112226,"close":7.207116},{"date":"2019-07-11","open":7.208311,"high":7.347226,"low":7.156661,"close":7.283118},{"date":"2019-07-12","open":7.270576,"high":7.393715,"low":7.214062,"close":7.315183},{"date":"2019-07-15","open":7.324437,"high":7.357798,"low":7.270594,"close":7.320115},{"date":"2019-07-16","open":7.310094,"high":7.402526,"low":7.267013,"close":7.337255},{"date":"2019-07-17","open":7.343872,"high":7.429735,"low":7.299297,"close":7.370681},{"date":"2019-07-18","open":7.402938,"high":7.466631,"low":7.297177,"close":7.398274},{"date":"2019-07-19","open":7.385077,"high":7.4917,"low":7.319199,"close":7.414011},{"date":"2019-07-22","open":7.394688,"high":7.540598,"low":7.32931,"close":7.449349},{"date":"2019-07-23","open":7.474145,"high":7.584835,"low":7.395176,"close":7.497323},{"date":"2019-07-24","open":7.494108,"high":7.562248,"low":7.420479,"close":7.522904},{"date":"2019-07-25","open":7.520727,"high":7.57496,"low":7.457021,"close":7.479284},{"date":"2019-07-26","open":7.487289,"high":7.560236,"low":7.388036,"close":7.469339},{"date":"2019-07-29","open":7.471683,"high":7.551678,"low":7.42273,"close":7.486104},{"date":"2019-07-30","open":7.503882,"high":7.538152,"low":7.448626,"close":7.483266},{"date":"2019-07-31","open":7.480429,"high":7.655172,"low":7.27984,"close":7.491982},{"date":"2019-08-01","open":7.49932,"high":7.709385,"low":7.336454,"close":7.530719},{"date":"2019-08-02","open":7.498633,"high":7.62663,"low":7.368564,"close":7.471895},{"date":"2019-08-05","open":7.5025,"high":7.68608,"low":7.2975,"close":7.516303},{"date":"2019-08-06","open":7.527401,"high":7.676989,"low":7.344924,"close":7.53104},{"date":"2019-08-07","open":7.518363,"high":7.784197,"low":7.279481,"close":7.604658},{"date":"2019-08-08","open":7.584444,"high":7.651448,"low":7.46968,"close":7.597456},{"date":"2019-08-09","open":7.622987,"high":7.744448,"low":7.521715,"close":7.660515},{"date":"2019-08-12","open":7.703964,"high":7.867811,"low":7.562482,"close":7.736242},{"date":"2019-08-13","open":7.730331,"high":7.958798,"low":7.491953,"close":7.71676},{"date":"2019-08-14","open":7.792947,"high":7.856205,"low":7.440311,"close":7.574859},{"date":"2019-08-15","open":7.21221,"high":7.433824,"low":7.095301,"close":7.228967},{"date":"2019-08-16","open":7.207468,"high":7.391432,"low":7.137562,"close":7.278279},{"date":"2019-08-19","open":7.251049,"high":7.324531,"low":7.175902,"close":7.264365},{"date":"2019-08-20","open":7.280105,"high":7.401178,"low":7.178374,"close":7.308434},{"date":"2019-08-21","open":7.249539,"high":7.415929,"low":7.225145,"close":7.382967},{"date":"2019-08-22","open":7.406684,"high":7.569774,"low":7.363564,"close":7.504558},{"date":"2019-08-23","open":7.476754,"high":7.630891,"low":7.310992,"close":7.417704},{"date":"2019-08-26","open":7.414628,"high":7.513623,"low":7.367451,"close":7.459416},{"date":"2019-08-27","open":7.499333,"high":7.894539,"low":7.455851,"close":7.803042},{"date":"2019-08-28","open":7.847983,"high":8.056675,"low":7.758557,"close":7.838435},{"date":"2019-08-29","open":7.814027,"high":7.882711,"low":7.663874,"close":7.798317},{"date":"2019-08-30","open":7.774589,"high":7.855676,"low":7.613885,"close":7.738514},{"date":"2019-09-03","open":7.721562,"high":7.77161,"low":7.556191,"close":7.643287},{"date":"2019-09-04","open":7.624481,"high":7.742357,"low":7.600776,"close":7.663561},{"date":"2019-09-05","open":7.609128,"high":7.800885,"low":7.54527,"close":7.717516},{"date":"2019-09-06","open":7.775468,"high":7.972782,"low":7.731726,"close":7.943515},{"date":"2019-09-09","open":7.977469,"high":8.06032,"low":7.671984,"close":7.71016},{"date":"2019-09-10","open":7.692188,"high":7.748766,"low":7.555271,"close":7.678387},{"date":"2019-09-11","open":7.610551,"high":7.699557,"low":7.398715,"close":7.517197},{"date":"2019-09-12","open":7.467593,"high":7.578307,"low":7.398257,"close":7.438799},{"date":"2019-09-13","open":7.431498,"high":7.544125,"low":7.356599,"close":7.457844},{"date":"2019-09-16","open":7.479279,"high":7.576183,"low":7.381976,"close":7.494548},{"date":"2019-09-17","open":7.532778,"high":7.594742,"low":7.421337,"close":7.502832},{"date":"2019-09-18","open":7.459584,"high":7.579912,"low":7.389969,"close":7.488604},{"date":"2019-09-19","open":7.39816,"high":7.445015,"low":7.250064,"close":7.372695},{"date":"2019-09-20","open":7.381135,"high":7.434113,"low":7.297628,"close":7.344447},{"date":"2019-09-23","open":7.367121,"high":7.416474,"low":7.239676,"close":7.334098},{"date":"2019-09-24","open":7.338914,"high":7.438231,"low":7.168961,"close":7.294401},{"date":"2019-09-25","open":7.29957,"high":7.376623,"low":7.249684,"close":7.3059},{"date":"2019-09-26","open":7.308838,"high":7.355584,"low":7.19197,"close":7.310677},{"date":"2019-09-27","open":7.285606,"high":7.376561,"low":7.156517,"close":7.242908},{"date":"2019-09-30","open":7.272497,"high":7.303138,"low":7.198443,"close":7.282861},{"date":"2019-10-01","open":7.270066,"high":7.356779,"low":7.132997,"close":7.22836},{"date":"2019-10-02","open":7.23818,"high":7.415413,"low":7.203165,"close":7.36528},{"date":"2019-10-03","open":7.387782,"high":7.61613,"low":7.233496,"close":7.454217},{"date":"2019-10-04","open":7.418814,"high":7.538084,"low":7.185392,"close":7.404671},{"date":"2019-10-07","open":7.392431,"high":7.589579,"low":7.367487,"close":7.507932},{"date":"2019-10-08","open":7.523112,"high":7.600411,"low":7.342012,"close":7.448073},{"date":"2019-10-09","open":7.441229,"high":7.589476,"low":7.370128,"close":7.489909},{"date":"2019-10-10","open":7.535453,"high":7.576018,"low":7.413914,"close":7.452721},{"date":"2019-10-11","open":7.457343,"high":7.600708,"low":7.389662,"close":7.42515},{"date":"2019-10-14","open":7.459324,"high":7.565239,"low":7.409714,"close":7.490433},{"date":"2019-10-15","open":7.499246,"high":7.562847,"low":7.43075,"close":7.489709},{"date":"2019-10-16","open":7.462912,"high":7.53073,"low":7.36963,"close":7.505149},{"date":"2019-10-17","open":7.491853,"high":7.605177,"low":7.456337,"close":7.569462},{"date":"2019-10-18","open":7.521793,"high":7.655502,"low":7.487065,"close":7.626794},{"date":"2019-10-21","open":7.618808,"high":7.662459,"low":7.515523,"close":7.543974},{"date":"2019-10-22","open":7.555361,"high":7.660302,"low":7.487519,"close":7.52559},{"date":"2019-10-23","open":7.542296,"high":7.584681,"low":7.438798,"close":7.474108},{"date":"2019-10-24","open":7.428248,"high":7.551392,"low":7.389865,"close":7.482368},{"date":"2019-10-25","open":7.449458,"high":7.544416,"low":7.418552,"close":7.472278},{"date":"2019-10-28","open":7.438994,"high":7.569982,"low":7.398747,"close":7.522396},{"date":"2019-10-29","open":7.54962,"high":7.659236,"low":7.473724,"close":7.57644},{"date":"2019-10-30","open":7.601639,"high":7.694772,"low":7.500507,"close":7.615951},{"date":"2019-10-31","open":7.589926,"high":7.694402,"low":7.4702,"close":7.600665},{"date":"2019-11-01","open":7.580514,"high":7.636131,"low":7.515259,"close":7.55139},{"date":"2019-11-04","open":7.528756,"high":7.634921,"low":7.435013,"close":7.573871},{"date":"2019-11-05","open":7.573031,"high":7.68042,"low":7.449257,"close":7.551237},{"date":"2019-11-06","open":7.573088,"high":7.623199,"low":7.472536,"close":7.571429},{"date":"2019-11-07","open":7.59825,"high":7.706399,"low":7.503845,"close":7.61502},{"date":"2019-11-08","open":7.549626,"high":7.674401,"low":7.477786,"close":7.601608},{"date":"2019-11-11","open":7.620672,"high":7.667512,"low":7.515045,"close":7.581653},{"date":"2019-11-12","open":7.545272,"high":7.644697,"low":7.4665,"close":7.567363},{"date":"2019-11-13","open":7.557402,"high":7.686473,"low":7.404697,"close":7.510538},{"date":"2019-11-14","open":7.3294,"high":7.677962,"low":7.23307,"close":7.573098},{"date":"2019-11-15","open":7.589113,"high":7.740497,"low":7.478304,"close":7.664311},{"date":"2019-11-18","open":7.677558,"high":7.774169,"low":7.514272,"close":7.598303},{"date":"2019-11-19","open":7.604895,"high":7.635088,"low":7.513709,"close":7.563564},{"date":"2019-11-20","open":7.547791,"high":7.681024,"low":7.420568,"close":7.569126},{"date":"2019-11-21","open":7.591265,"high":7.630688,"low":7.488,"close":7.516145},{"date":"2019-11-22","open":7.539076,"high":7.594064,"low":7.412219,"close":7.522242},{"date":"2019-11-25","open":7.50725,"high":7.649618,"low":7.436891,"close":7.544147},{"date":"2019-11-26","open":7.547541,"high":7.632979,"low":7.513704,"close":7.58218},{"date":"2019-11-27","open":7.583417,"high":7.650076,"low":7.527423,"close":7.596868},{"date":"2019-11-29","open":7.575422,"high":7.584825,"low":7.493373,"close":7.551889},{"date":"2019-12-02","open":7.546576,"high":7.642566,"low":7.395577,"close":7.479628},{"date":"2019-12-03","open":7.477325,"high":7.54432,"low":7.382093,"close":7.473964},{"date":"2019-12-04","open":7.455049,"high":7.536394,"low":7.428895,"close":7.49545},{"date":"2019-12-05","open":7.531812,"high":7.591467,"low":7.388229,"close":7.410872},{"date":"2019-12-06","open":7.432099,"high":7.466953,"low":7.369396,"close":7.386677},{"date":"2019-12-09","open":7.400903,"high":7.480242,"low":7.372966,"close":7.417944},{"date":"2019-12-10","open":7.441679,"high":7.478951,"low":7.391468,"close":7.448502},{"date":"2019-12-11","open":7.437186,"high":7.500633,"low":7.348295,"close":7.443912},{"date":"2019-12-12","open":7.443156,"high":7.526795,"low":7.345654,"close":7.448397},{"date":"2019-12-13","open":7.417925,"high":7.43635,"low":7.187966,"close":7.278554},{"date":"2019-12-16","open":7.300199,"high":7.335825,"low":7.239802,"close":7.304629},{"date":"2019-12-17","open":7.279266,"high":7.36515,"low":7.215923,"close":7.310166},{"date":"2019-12-18","open":7.308395,"high":7.418273,"low":7.194773,"close":7.305882},{"date":"2019-12-19","open":7.305153,"high":7.358127,"low":7.256659,"close":7.337247},{"date":"2019-12-20","open":7.257347,"high":7.373657,"low":7.191845,"close":7.352369},{"date":"2019-12-23","open":7.35987,"high":7.444164,"low":7.283868,"close":7.391885},{"date":"2019-12-24","open":7.40141,"high":7.422486,"low":7.357913,"close":7.385291},{"date":"2019-12-26","open":7.386255,"high":7.458512,"low":7.356696,"close":7.422942},{"date":"2019-12-27","open":7.409205,"high":7.454088,"low":7.333167,"close":7.378575},{"date":"2019-12-30","open":7.367894,"high":7.444221,"low":7.352529,"close":7.415578},{"date":"2019-12-31","open":7.406478,"high":7.498731,"low":7.317305,"close":7.420348},{"date":"2020-01-02","open":7.422009,"high":7.444529,"low":7.282282,"close":7.351576},{"date":"2020-01-03","open":7.35794,"high":7.471939,"low":7.306313,"close":7.423155},{"date":"2020-01-06","open":7.425249,"high":7.504368,"low":7.332825,"close":7.440337},{"date":"2020-01-07","open":7.452545,"high":7.531371,"low":7.385244,"close":7.499356},{"date":"2020-01-08","open":7.505546,"high":7.662863,"low":7.465947,"close":7.610795},{"date":"2020-01-09","open":7.710486,"high":7.804601,"low":7.610174,"close":7.653885},{"date":"2020-01-10","open":7.676561,"high":7.766943,"low":7.585272,"close":7.6628},{"date":"2020-01-13","open":7.65455,"high":7.817213,"low":7.63964,"close":7.76262},{"date":"2020-01-14","open":7.774747,"high":7.842626,"low":7.707279,"close":7.739478},{"date":"2020-01-15","open":7.808165,"high":7.886822,"low":7.717245,"close":7.827739},{"date":"2020-01-16","open":7.828312,"high":7.912048,"low":7.789337,"close":7.844421},{"date":"2020-01-17","open":7.843847,"high":7.990055,"low":7.816095,"close":7.950939},{"date":"2020-01-21","open":8.015707,"high":8.209065,"low":7.929461,"close":8.130288},{"date":"2020-01-22","open":8.159334,"high":8.167752,"low":7.986869,"close":8.059173},{"date":"2020-01-23","open":8.054208,"high":8.172099,"low":8.014702,"close":8.105699},{"date":"2020-01-24","open":8.120507,"high":8.259658,"low":7.99121,"close":8.145593},{"date":"2020-01-27","open":8.114233,"high":8.300586,"low":7.889778,"close":8.012688},{"date":"2020-01-28","open":8.031816,"high":8.064942,"low":7.931742,"close":7.99717},{"date":"2020-01-29","open":8.001544,"high":8.075848,"low":7.924949,"close":8.013979},{"date":"2020-01-30","open":8.013492,"high":8.055151,"low":7.881521,"close":7.963716},{"date":"2020-01-31","open":7.993523,"high":8.142744,"low":7.859613,"close":8.006289},{"date":"2020-02-03","open":8.015666,"high":8.11412,"low":7.843734,"close":7.92859},{"date":"2020-02-04","open":7.929445,"high":7.987206,"low":7.813161,"close":7.935971},{"date":"2020-02-05","open":7.967817,"high":8.087513,"low":7.834787,"close":7.934001},{"date":"2020-02-06","open":7.944273,"high":8.059964,"low":7.877431,"close":8.011607},{"date":"2020-02-07","open":8.010336,"high":8.131899,"low":7.942446,"close":8.079083},{"date":"2020-02-10","open":8.132711,"high":8.264407,"low":8.01744,"close":8.167361},{"date":"2020-02-11","open":8.160863,"high":8.24194,"low":8.064156,"close":8.075903},{"date":"2020-02-12","open":8.071948,"high":8.200676,"low":8.007472,"close":8.159503},{"date":"2020-02-13","open":8.152512,"high":8.273813,"low":8.002552,"close":8.127714},{"date":"2020-02-14","open":8.130291,"high":8.189757,"low":8.01999,"close":8.099491},{"date":"2020-02-18","open":8.077994,"high":8.268916,"low":7.969235,"close":8.075476},{"date":"2020-02-19","open":8.086367,"high":8.272496,"low":8.047274,"close":8.234005},{"date":"2020-02-20","open":8.249808,"high":8.345828,"low":8.15367,"close":8.261025},{"date":"2020-02-21","open":8.23908,"high":8.31867,"low":8.110915,"close":8.144447},{"date":"2020-02-24","open":8.058748,"high":8.279431,"low":7.932641,"close":8.089244},{"date":"2020-02-25","open":8.122744,"high":8.326407,"low":7.801128,"close":7.995542},{"date":"2020-02-26","open":8.044729,"high":8.218057,"low":7.936442,"close":8.05932},{"date":"2020-02-27","open":8.048507,"high":8.29255,"low":7.70647,"close":7.965489},{"date":"2020-02-28","open":7.945682,"high":8.258982,"low":7.500138,"close":7.83338},{"date":"2020-03-02","open":8.208531,"high":8.655201,"low":7.509794,"close":8.002589},{"date":"2020-03-03","open":7.990178,"high":8.389052,"low":7.683257,"close":8.042774},{"date":"2020-03-04","open":8.095851,"high":8.486779,"low":7.831065,"close":8.241007},{"date":"2020-03-05","open":8.281406,"high":8.546484,"low":8.01433,"close":8.171843},{"date":"2020-03-06","open":8.222866,"high":8.428192,"low":7.703562,"close":7.966735},{"date":"2020-03-09","open":7.797839,"high":8.25785,"low":7.286745,"close":7.733163},{"date":"2020-03-10","open":7.822454,"high":8.084834,"low":7.318419,"close":7.74856},{"date":"2020-03-11","open":7.680878,"high":8.185904,"low":7.414062,"close":7.798374},{"date":"2020-03-12","open":7.935484,"high":8.611419,"low":7.436491,"close":8.069493},{"date":"2020-03-13","open":8.005266,"high":8.756858,"low":7.284555,"close":7.948199},{"date":"2020-03-16","open":8.036213,"high":8.809706,"low":7.531932,"close":7.956729},{"date":"2020-03-17","open":7.688215,"high":8.34302,"low":7.200704,"close":7.723019},{"date":"2020-03-18","open":7.774589,"high":8.33115,"low":6.933708,"close":7.525698},{"date":"2020-03-19","open":7.481562,"high":8.004336,"low":7.149303,"close":7.664992},{"date":"2020-03-20","open":7.730856,"high":8.257641,"low":7.01246,"close":7.644643},{"date":"2020-03-23","open":7.672359,"high":7.905615,"low":7.106177,"close":7.496193},{"date":"2020-03-24","open":7.627913,"high":8.014825,"low":7.229806,"close":7.431925},{"date":"2020-03-25","open":7.546734,"high":8.071072,"low":7.347632,"close":7.701124},{"date":"2020-03-26","open":7.714286,"high":8.24621,"low":7.599026,"close":7.984157},{"date":"2020-03-27","open":7.823706,"high":8.107459,"low":7.569597,"close":7.783466},{"date":"2020-03-30","open":7.709574,"high":7.887507,"low":7.405181,"close":7.58125},{"date":"2020-03-31","open":7.543832,"high":7.763515,"low":7.332817,"close":7.529179},{"date":"2020-04-01","open":7.553772,"high":7.74886,"low":7.294209,"close":7.536925},{"date":"2020-04-02","open":7.537238,"high":7.819979,"low":7.123929,"close":7.369912},{"date":"2020-04-03","open":7.401075,"high":7.493976,"low":7.150363,"close":7.24705},{"date":"2020-04-06","open":7.382212,"high":7.704666,"low":6.873249,"close":7.261304},{"date":"2020-04-07","open":7.415921,"high":7.644883,"low":7.192125,"close":7.467536},{"date":"2020-04-08","open":7.400194,"high":7.647264,"low":7.324449,"close":7.534351},{"date":"2020-04-09","open":7.598325,"high":7.760071,"low":7.265137,"close":7.389409},{"date":"2020-04-13","open":7.386937,"high":7.525378,"low":7.105753,"close":7.173091},{"date":"2020-04-14","open":7.145386,"high":7.492264,"low":6.963708,"close":7.305581},{"date":"2020-04-15","open":7.247442,"high":7.405004,"low":7.087549,"close":7.229031},{"date":"2020-04-16","open":7.319302,"high":7.546901,"low":7.042203,"close":7.289957},{"date":"2020-04-17","open":7.330824,"high":7.449815,"low":7.085289,"close":7.218892},{"date":"2020-04-20","open":7.204849,"high":7.361387,"low":7.006973,"close":7.210721},{"date":"2020-04-21","open":7.175738,"high":7.300796,"low":6.853251,"close":6.996285},{"date":"2020-04-22","open":7.015924,"high":7.240633,"low":6.844324,"close":7.05472},{"date":"2020-04-23","open":7.094039,"high":7.271959,"low":6.9746,"close":7.128852},{"date":"2020-04-24","open":7.127319,"high":7.253909,"low":7.055658,"close":7.196987},{"date":"2020-04-27","open":7.224787,"high":7.333567,"low":7.080801,"close":7.219546},{"date":"2020-04-28","open":7.269177,"high":7.311957,"low":7.009445,"close":7.146707},{"date":"2020-04-29","open":7.284998,"high":7.556426,"low":7.183206,"close":7.453641},{"date":"2020-04-30","open":7.461613,"high":7.630731,"low":7.352855,"close":7.477789},{"date":"2020-05-01","open":7.453198,"high":7.571287,"low":7.280621,"close":7.369295},{"date":"2020-05-04","open":7.340116,"high":7.530934,"low":7.235833,"close":7.385156},{"date":"2020-05-05","open":7.39181,"high":7.539547,"low":7.268024,"close":7.405483},{"date":"2020-05-06","open":7.425012,"high":7.595604,"low":7.328233,"close":7.515572},{"date":"2020-05-07","open":7.517375,"high":7.651111,"low":7.368256,"close":7.506768},{"date":"2020-05-08","open":7.475562,"high":7.577208,"low":7.407317,"close":7.465593},{"date":"2020-05-11","open":7.452816,"high":7.60561,"low":7.360039,"close":7.528627},{"date":"2020-05-12","open":7.491926,"high":7.550897,"low":7.275961,"close":7.38827},{"date":"2020-05-13","open":7.404421,"high":7.467707,"low":7.132129,"close":7.326382},{"date":"2020-05-14","open":7.23234,"high":7.491467,"low":7.061616,"close":7.285853},{"date":"2020-05-15","open":7.266035,"high":7.30758,"low":7.047642,"close":7.127442},{"date":"2020-05-18","open":7.099294,"high":7.213657,"low":6.9993,"close":7.115394},{"date":"2020-05-19","open":6.935792,"high":7.428365,"low":6.889773,"close":7.314046},{"date":"2020-05-20","open":7.276328,"high":7.412614,"low":7.184834,"close":7.291009},{"date":"2020-05-21","open":7.321403,"high":7.364558,"low":7.16409,"close":7.24844},{"date":"2020-05-22","open":7.242446,"high":7.366457,"low":7.200335,"close":7.298021},{"date":"2020-05-26","open":7.38263,"high":7.447222,"low":7.254541,"close":7.381933},{"date":"2020-05-27","open":7.370765,"high":7.593208,"low":7.216145,"close":7.494734},{"date":"2020-05-28","open":7.450291,"high":7.576127,"low":7.368547,"close":7.508125},{"date":"2020-05-29","open":7.346052,"high":7.600394,"low":7.273274,"close":7.459976},{"date":"2020-06-01","open":7.482382,"high":7.593528,"low":7.38992,"close":7.461036},{"date":"2020-06-02","open":7.474515,"high":7.548119,"low":7.363944,"close":7.433793},{"date":"2020-06-03","open":7.445521,"high":7.537295,"low":7.401887,"close":7.449951},{"date":"2020-06-04","open":7.594674,"high":7.765329,"low":7.484019,"close":7.635135},{"date":"2020-06-05","open":7.663485,"high":7.846635,"low":7.51504,"close":7.700888},{"date":"2020-06-08","open":7.793778,"high":7.817428,"low":7.583766,"close":7.601831},{"date":"2020-06-09","open":7.586973,"high":7.678527,"low":7.503565,"close":7.55377},{"date":"2020-06-10","open":7.563672,"high":7.64314,"low":7.485917,"close":7.609062},{"date":"2020-06-11","open":7.611951,"high":7.762993,"low":7.357807,"close":7.515114},{"date":"2020-06-12","open":7.534727,"high":7.820349,"low":7.360248,"close":7.610191},{"date":"2020-06-15","open":7.525969,"high":7.642821,"low":7.427705,"close":7.550305},{"date":"2020-06-16","open":7.546957,"high":7.662364,"low":7.465569,"close":7.55667},{"date":"2020-06-17","open":7.534919,"high":7.651381,"low":7.465035,"close":7.550655},{"date":"2020-06-18","open":7.593014,"high":7.669811,"low":7.502897,"close":7.616832},{"date":"2020-06-19","open":7.574565,"high":7.69172,"low":7.447382,"close":7.506884},{"date":"2020-06-22","open":7.433036,"high":7.512584,"low":7.32801,"close":7.407544},{"date":"2020-06-23","open":7.373656,"high":7.562004,"low":7.343834,"close":7.465064},{"date":"2020-06-24","open":7.472547,"high":7.558455,"low":7.34704,"close":7.43192},{"date":"2020-06-25","open":7.441383,"high":7.631779,"low":7.37578,"close":7.53208},{"date":"2020-06-26","open":7.534738,"high":7.679715,"low":7.347319,"close":7.51927},{"date":"2020-06-29","open":7.530127,"high":7.655584,"low":7.441213,"close":7.598639},{"date":"2020-06-30","open":7.574484,"high":7.709947,"low":7.496004,"close":7.593539},{"date":"2020-07-01","open":7.596685,"high":7.726422,"low":7.524393,"close":7.637845},{"date":"2020-07-02","open":7.644267,"high":7.797072,"low":7.560189,"close":7.693508},{"date":"2020-07-06","open":7.701728,"high":7.905608,"low":7.688689,"close":7.859955},{"date":"2020-07-07","open":7.852584,"high":8.070287,"low":7.284102,"close":7.472353},{"date":"2020-07-08","open":7.432388,"high":7.6694,"low":7.352142,"close":7.625844},{"date":"2020-07-09","open":7.642704,"high":7.898679,"low":7.481395,"close":7.645373},{"date":"2020-07-10","open":7.597297,"high":7.718058,"low":7.378625,"close":7.48921},{"date":"2020-07-13","open":7.453175,"high":7.660847,"low":7.218231,"close":7.480195},{"date":"2020-07-14","open":7.456951,"high":7.641479,"low":7.254924,"close":7.454545},{"date":"2020-07-15","open":7.441597,"high":7.553211,"low":7.282934,"close":7.425},{"date":"2020-07-16","open":7.419809,"high":7.494857,"low":7.325045,"close":7.403449},{"date":"2020-07-17","open":7.361673,"high":7.480602,"low":7.300495,"close":7.396721},{"date":"2020-07-20","open":7.385542,"high":7.491192,"low":7.291751,"close":7.451164},{"date":"2020-07-21","open":7.457241,"high":7.564811,"low":7.310793,"close":7.430061},{"date":"2020-07-22","open":7.459833,"high":7.538532,"low":7.32995,"close":7.424242},{"date":"2020-07-23","open":7.401308,"high":7.548092,"low":7.330554,"close":7.43186},{"date":"2020-07-24","open":7.47354,"high":7.557471,"low":7.357127,"close":7.4464},{"date":"2020-07-27","open":7.4663,"high":7.542412,"low":7.392135,"close":7.489712},{"date":"2020-07-28","open":7.482774,"high":7.56187,"low":7.383186,"close":7.458333},{"date":"2020-07-29","open":7.457697,"high":7.579482,"low":7.403641,"close":7.487144},{"date":"2020-07-30","open":7.480065,"high":7.607784,"low":7.407407,"close":7.489509},{"date":"2020-07-31","open":7.515502,"high":7.670663,"low":7.438884,"close":7.547647},{"date":"2020-08-03","open":7.518476,"high":7.71492,"low":7.477519,"close":7.640835},{"date":"2020-08-04","open":7.625174,"high":7.906468,"low":7.492483,"close":7.743619},{"date":"2020-08-05","open":7.862466,"high":7.981602,"low":7.746443,"close":7.856945},{"date":"2020-08-06","open":7.955623,"high":8.02418,"low":7.869385,"close":7.961735},{"date":"2020-08-07","open":7.944895,"high":8.009526,"low":7.809381,"close":7.869575},{"date":"2020-08-10","open":7.848652,"high":7.891485,"low":7.67581,"close":7.734304},{"date":"2020-08-11","open":7.711538,"high":7.882747,"low":7.491533,"close":7.659677},{"date":"2020-08-12","open":7.674178,"high":7.875901,"low":7.558303,"close":7.660601},{"date":"2020-08-13","open":7.70439,"high":7.789353,"low":7.618322,"close":7.638225},{"date":"2020-08-14","open":7.629336,"high":7.720146,"low":7.572202,"close":7.608145},{"date":"2020-08-17","open":7.540197,"high":7.628194,"low":7.434112,"close":7.521239},{"date":"2020-08-18","open":7.512668,"high":7.72246,"low":7.341107,"close":7.589087},{"date":"2020-08-19","open":7.624497,"high":7.780205,"low":7.572956,"close":7.723154},{"date":"2020-08-20","open":7.776406,"high":7.88143,"low":7.695139,"close":7.832491},{"date":"2020-08-21","open":7.814108,"high":7.974176,"low":7.673677,"close":7.853464},{"date":"2020-08-24","open":7.829174,"high":7.967541,"low":7.747056,"close":7.860439},{"date":"2020-08-25","open":7.893119,"high":7.980333,"low":7.8048,"close":7.917088},{"date":"2020-08-26","open":7.903456,"high":7.976637,"low":7.831538,"close":7.901538},{"date":"2020-08-27","open":7.910506,"high":7.970204,"low":7.374596,"close":7.605621},{"date":"2020-08-28","open":7.392979,"high":7.596518,"low":7.347937,"close":7.448578},{"date":"2020-08-31","open":7.568187,"high":7.719124,"low":7.436069,"close":7.5121},{"date":"2020-09-01","open":7.344593,"high":7.529777,"low":6.927597,"close":7.14187},{"date":"2020-09-02","open":7.013288,"high":7.414916,"low":6.964909,"close":7.289458},{"date":"2020-09-03","open":7.424744,"high":7.693463,"low":6.928414,"close":7.229141},{"date":"2020-09-04","open":7.373047,"high":7.579872,"low":7.040331,"close":7.279353},{"date":"2020-09-08","open":7.294018,"high":7.483619,"low":7.149683,"close":7.342579},{"date":"2020-09-09","open":7.299786,"high":7.523666,"low":7.160076,"close":7.429337},{"date":"2020-09-10","open":7.416363,"high":7.643312,"low":7.23228,"close":7.445833},{"date":"2020-09-11","open":7.449212,"high":7.59761,"low":7.282774,"close":7.441957},{"date":"2020-09-14","open":7.514103,"high":7.614043,"low":7.239422,"close":7.492244},{"date":"2020-09-15","open":7.487413,"high":7.633011,"low":7.393227,"close":7.510592},{"date":"2020-09-16","open":7.526441,"high":7.690408,"low":7.424832,"close":7.567812},{"date":"2020-09-17","open":7.522818,"high":7.618085,"low":7.334714,"close":7.438104},{"date":"2020-09-18","open":7.480211,"high":7.596171,"low":7.225131,"close":7.449224},{"date":"2020-09-21","open":7.34,"high":7.530377,"low":7.294208,"close":7.432042},{"date":"2020-09-22","open":7.456774,"high":7.576889,"low":7.329808,"close":7.4718},{"date":"2020-09-23","open":7.511332,"high":7.692732,"low":7.413488,"close":7.602691},{"date":"2020-09-24","open":7.625995,"high":7.715016,"low":7.365774,"close":7.614659},{"date":"2020-09-25","open":7.487146,"high":7.585393,"low":7.315881,"close":7.486451},{"date":"2020-09-28","open":7.51881,"high":7.675444,"low":7.455454,"close":7.641967},{"date":"2020-09-29","open":7.627322,"high":7.793445,"low":7.537459,"close":7.703785},{"date":"2020-09-30","open":7.697817,"high":7.821999,"low":7.432169,"close":7.611492},{"date":"2020-10-01","open":7.591306,"high":7.693904,"low":7.372117,"close":7.51646},{"date":"2020-10-02","open":7.475869,"high":7.660886,"low":7.397275,"close":7.580824},{"date":"2020-10-05","open":7.544161,"high":7.634624,"low":7.496414,"close":7.585784},{"date":"2020-10-06","open":7.652781,"high":7.764706,"low":7.49297,"close":7.643985},{"date":"2020-10-07","open":7.654916,"high":7.801925,"low":7.623145,"close":7.730409},{"date":"2020-10-08","open":7.733729,"high":7.779974,"low":7.638302,"close":7.74809},{"date":"2020-10-09","open":7.750953,"high":7.835346,"low":7.65383,"close":7.763396},{"date":"2020-10-12","open":7.782673,"high":7.985316,"low":7.651052,"close":7.830283},{"date":"2020-10-13","open":7.846154,"high":7.944514,"low":7.703704,"close":7.810423},{"date":"2020-10-14","open":7.846107,"high":8.010643,"low":7.71294,"close":7.885369},{"date":"2020-10-15","open":7.892243,"high":7.94707,"low":7.720613,"close":7.816106},{"date":"2020-10-16","open":7.850217,"high":7.991487,"low":7.781609,"close":7.909204},{"date":"2020-10-19","open":7.898077,"high":8.051492,"low":7.732357,"close":7.881637},{"date":"2020-10-20","open":7.86199,"high":7.981617,"low":7.753453,"close":7.886387},{"date":"2020-10-21","open":7.894891,"high":7.951616,"low":7.760807,"close":7.84999},{"date":"2020-10-22","open":7.851644,"high":7.955845,"low":7.720066,"close":7.852665},{"date":"2020-10-23","open":7.826839,"high":7.906762,"low":7.774402,"close":7.812304},{"date":"2020-10-26","open":7.701743,"high":7.931673,"low":7.673863,"close":7.822536},{"date":"2020-10-27","open":7.788173,"high":7.922866,"low":7.698747,"close":7.826963},{"date":"2020-10-28","open":7.817195,"high":7.986489,"low":7.696707,"close":7.818338},{"date":"2020-10-29","open":7.782944,"high":7.983777,"low":7.70642,"close":7.822899},{"date":"2020-10-30","open":7.784652,"high":7.946058,"low":7.61863,"close":7.732324},{"date":"2020-11-02","open":7.729834,"high":7.890807,"low":7.684491,"close":7.786111},{"date":"2020-11-03","open":7.813215,"high":7.942361,"low":7.6564,"close":7.815928},{"date":"2020-11-04","open":7.925832,"high":8.10104,"low":7.770621,"close":7.949493},{"date":"2020-11-05","open":7.968333,"high":8.112907,"low":7.893095,"close":8.055834},{"date":"2020-11-06","open":7.935993,"high":8.083595,"low":7.814731,"close":7.937024},{"date":"2020-11-09","open":7.870464,"high":8.143425,"low":7.383806,"close":7.628004},{"date":"2020-11-10","open":7.593489,"high":7.766304,"low":7.387625,"close":7.556059},{"date":"2020-11-11","open":7.549112,"high":7.678279,"low":7.415106,"close":7.5597},{"date":"2020-11-12","open":7.61669,"high":7.714461,"low":7.534799,"close":7.603926},{"date":"2020-11-13","open":7.583484,"high":7.724832,"low":7.453588,"close":7.549621},{"date":"2020-11-16","open":7.51116,"high":7.662379,"low":7.371602,"close":7.47471},{"date":"2020-11-17","open":7.720151,"high":7.811784,"low":7.474354,"close":7.670617},{"date":"2020-11-18","open":7.665465,"high":7.81099,"low":7.55004,"close":7.690744},{"date":"2020-11-19","open":7.69992,"high":7.729757,"low":7.483471,"close":7.5634},{"date":"2020-11-20","open":7.619567,"high":7.719263,"low":7.482522,"close":7.610224},{"date":"2020-11-23","open":7.64166,"high":7.693513,"low":7.535962,"close":7.58716},{"date":"2020-11-24","open":7.585805,"high":7.707127,"low":7.515002,"close":7.615857},{"date":"2020-11-25","open":7.651527,"high":7.705159,"low":7.589764,"close":7.661529},{"date":"2020-11-27","open":7.698344,"high":7.756006,"low":7.616382,"close":7.686325},{"date":"2020-11-30","open":7.75282,"high":7.858285,"low":7.556493,"close":7.692323},{"date":"2020-12-01","open":7.509766,"high":7.676954,"low":7.442015,"close":7.617138},{"date":"2020-12-02","open":7.60746,"high":7.76244,"low":7.500885,"close":7.64401},{"date":"2020-12-03","open":7.546416,"high":7.657299,"low":7.452186,"close":7.515572},{"date":"2020-12-04","open":7.528291,"high":7.629803,"low":7.461677,"close":7.522764},{"date":"2020-12-07","open":7.562538,"high":7.675841,"low":7.504027,"close":7.56188},{"date":"2020-12-08","open":7.612989,"high":7.735834,"low":7.422422,"close":7.579285},{"date":"2020-12-09","open":7.5976,"high":7.728195,"low":7.456,"close":7.573654},{"date":"2020-12-10","open":7.599797,"high":7.67499,"low":7.524504,"close":7.606407},{"date":"2020-12-11","open":7.755156,"high":7.806166,"low":7.576571,"close":7.655102},{"date":"2020-12-14","open":7.648995,"high":7.802352,"low":7.579407,"close":7.711226},{"date":"2020-12-15","open":7.720058,"high":7.779872,"low":7.569174,"close":7.662889},{"date":"2020-12-16","open":7.613538,"high":7.709677,"low":7.533701,"close":7.620462},{"date":"2020-12-17","open":7.604436,"high":7.667838,"low":7.539439,"close":7.603491},{"date":"2020-12-18","open":7.593616,"high":7.674313,"low":7.458826,"close":7.543679},{"date":"2020-12-21","open":7.527629,"high":7.572285,"low":7.400491,"close":7.500411},{"date":"2020-12-22","open":7.525837,"high":7.645357,"low":7.398646,"close":7.531309},{"date":"2020-12-23","open":7.574713,"high":7.655492,"low":7.478677,"close":7.580436},{"date":"2020-12-24","open":7.552978,"high":7.654305,"low":7.509038,"close":7.622413},{"date":"2020-12-28","open":7.612997,"high":7.779196,"low":7.538303,"close":7.664945},{"date":"2020-12-29","open":7.667353,"high":7.798997,"low":7.616951,"close":7.748857},{"date":"2020-12-30","open":7.749016,"high":7.833681,"low":7.715585,"close":7.791303},{"date":"2020-12-31","open":7.800915,"high":7.917682,"low":7.745061,"close":7.841415},{"date":"2021-01-04","open":7.846778,"high":7.934082,"low":7.655433,"close":7.783579},{"date":"2021-01-05","open":7.752404,"high":7.894726,"low":7.655039,"close":7.734459},{"date":"2021-01-06","open":7.729942,"high":7.7741,"low":7.48734,"close":7.568419},{"date":"2021-01-07","open":7.539321,"high":7.634552,"low":7.447513,"close":7.527005},{"date":"2021-01-08","open":7.518791,"high":7.618519,"low":7.43449,"close":7.568331},{"date":"2021-01-11","open":7.573043,"high":7.622766,"low":7.376039,"close":7.413646},{"date":"2021-01-12","open":7.328367,"high":7.384102,"low":7.207883,"close":7.33387},{"date":"2021-01-13","open":7.349133,"high":7.503867,"low":7.305293,"close":7.465921},{"date":"2021-01-14","open":7.428455,"high":7.528759,"low":7.329414,"close":7.396407},{"date":"2021-01-15","open":7.463001,"high":7.619754,"low":7.419289,"close":7.512134},{"date":"2021-01-19","open":7.516283,"high":7.631413,"low":7.287841,"close":7.41569},{"date":"2021-01-20","open":7.404722,"high":7.598152,"low":7.2793,"close":7.449485},{"date":"2021-01-21","open":7.457172,"high":7.572082,"low":7.409222,"close":7.514499},{"date":"2021-01-22","open":7.48403,"high":7.53835,"low":7.327428,"close":7.427224},{"date":"2021-01-25","open":7.448091,"high":7.526721,"low":7.319385,"close":7.426226},{"date":"2021-01-26","open":7.420684,"high":7.545886,"low":7.283946,"close":7.422819},{"date":"2021-01-27","open":7.409471,"high":7.644723,"low":7.199229,"close":7.432534},{"date":"2021-01-28","open":7.411215,"high":7.552423,"low":7.304,"close":7.451169},{"date":"2021-01-29","open":7.432432,"high":7.616289,"low":7.343072,"close":7.525731},{"date":"2021-02-01","open":7.477326,"high":7.603233,"low":7.404792,"close":7.551056},{"date":"2021-02-02","open":7.550118,"high":7.695783,"low":7.402279,"close":7.578431},{"date":"2021-02-03","open":7.597142,"high":7.626493,"low":7.459556,"close":7.54642},{"date":"2021-02-04","open":7.547821,"high":7.610533,"low":7.413576,"close":7.490002},{"date":"2021-02-05","open":7.456085,"high":7.51105,"low":7.3343,"close":7.380923},{"date":"2021-02-08","open":7.38699,"high":7.477466,"low":7.326808,"close":7.443732},{"date":"2021-02-09","open":7.47126,"high":7.505084,"low":7.34673,"close":7.396832},{"date":"2021-02-10","open":7.426455,"high":7.54441,"low":7.302488,"close":7.412989},{"date":"2021-02-11","open":7.40333,"high":7.442589,"low":7.272144,"close":7.335972},{"date":"2021-02-12","open":7.325494,"high":7.370641,"low":7.263485,"close":7.324543},{"date":"2021-02-16","open":7.257554,"high":7.355827,"low":7.213934,"close":7.291452},{"date":"2021-02-17","open":7.322895,"high":7.435541,"low":7.157006,"close":7.296515},{"date":"2021-02-18","open":7.603712,"high":7.815841,"low":7.511301,"close":7.777729},{"date":"2021-02-19","open":7.765948,"high":7.799739,"low":7.630299,"close":7.693993},{"date":"2021-02-22","open":7.683511,"high":7.778292,"low":7.564953,"close":7.629847},{"date":"2021-02-23","open":7.654267,"high":7.796535,"low":7.467904,"close":7.576395},{"date":"2021-02-24","open":7.546699,"high":7.722661,"low":7.444151,"close":7.673423},{"date":"2021-02-25","open":7.681992,"high":7.82569,"low":7.462503,"close":7.592087},{"date":"2021-02-26","open":7.654803,"high":7.759067,"low":7.531634,"close":7.642577},{"date":"2021-03-01","open":7.642727,"high":7.687028,"low":7.498529,"close":7.576387},{"date":"2021-03-02","open":7.611542,"high":7.722427,"low":7.421921,"close":7.573438},{"date":"2021-03-03","open":7.601807,"high":7.723895,"low":7.47541,"close":7.616271},{"date":"2021-03-04","open":7.587283,"high":7.735804,"low":7.294281,"close":7.505058},{"date":"2021-03-05","open":7.458136,"high":7.536805,"low":7.098266,"close":7.372677},{"date":"2021-03-08","open":7.397588,"high":7.566432,"low":7.183919,"close":7.305184},{"date":"2021-03-09","open":7.308642,"high":7.488426,"low":7.223608,"close":7.420391},{"date":"2021-03-10","open":7.477066,"high":7.645726,"low":7.154904,"close":7.34975},{"date":"2021-03-11","open":7.433296,"high":7.555885,"low":7.342022,"close":7.462534},{"date":"2021-03-12","open":7.428119,"high":7.53191,"low":7.261374,"close":7.406397},{"date":"2021-03-15","open":7.42819,"high":7.537384,"low":7.286732,"close":7.430531},{"date":"2021-03-16","open":7.446804,"high":7.454936,"low":7.297587,"close":7.360549},{"date":"2021-03-17","open":7.380575,"high":7.513071,"low":7.30329,"close":7.466319},{"date":"2021-03-18","open":7.467521,"high":7.576541,"low":7.33015,"close":7.452238},{"date":"2021-03-19","open":7.459889,"high":7.603926,"low":7.298845,"close":7.490549},{"date":"2021-03-22","open":7.521182,"high":7.699725,"low":7.433522,"close":7.581369},{"date":"2021-03-23","open":7.605695,"high":7.805606,"low":7.455886,"close":7.622396},{"date":"2021-03-24","open":7.637135,"high":7.722886,"low":7.516849,"close":7.618661},{"date":"2021-03-25","open":7.604908,"high":7.852337,"low":7.521632,"close":7.753302},{"date":"2021-03-26","open":7.750392,"high":7.925793,"low":7.63479,"close":7.815719},{"date":"2021-03-29","open":7.81,"high":7.973479,"low":7.685789,"close":7.817164},{"date":"2021-03-30","open":7.78125,"high":7.855846,"low":7.606629,"close":7.729282},{"date":"2021-03-31","open":7.761399,"high":7.945099,"low":7.655195,"close":7.784452},{"date":"2021-04-01","open":7.780622,"high":7.921082,"low":7.706114,"close":7.850918},{"date":"2021-04-05","open":7.845074,"high":7.988326,"low":7.637842,"close":7.762909},{"date":"2021-04-06","open":7.759327,"high":7.857916,"low":7.64155,"close":7.711349},{"date":"2021-04-07","open":7.715843,"high":7.764984,"low":7.621697,"close":7.699785},{"date":"2021-04-08","open":7.748825,"high":7.862943,"low":7.644558,"close":7.756496},{"date":"2021-04-09","open":7.754835,"high":7.865701,"low":7.700214,"close":7.795879},{"date":"2021-04-12","open":7.771257,"high":7.863294,"low":7.72259,"close":7.828541},{"date":"2021-04-13","open":7.839914,"high":7.934759,"low":7.805228,"close":7.86074},{"date":"2021-04-14","open":7.868234,"high":7.907456,"low":7.798451,"close":7.820198},{"date":"2021-04-15","open":7.851947,"high":7.96444,"low":7.780222,"close":7.893836},{"date":"2021-04-16","open":7.872658,"high":8.005154,"low":7.843797,"close":7.909537},{"date":"2021-04-19","open":7.934132,"high":7.983025,"low":7.857448,"close":7.935366},{"date":"2021-04-20","open":7.940607,"high":8.112384,"low":7.802158,"close":7.920946},{"date":"2021-04-21","open":7.920077,"high":7.997011,"low":7.865128,"close":7.947525},{"date":"2021-04-22","open":7.9596,"high":8.079191,"low":7.847932,"close":7.973797},{"date":"2021-04-23","open":8.00647,"high":8.089124,"low":7.918127,"close":8.005147},{"date":"2021-04-26","open":8.016724,"high":8.14952,"low":7.889651,"close":8.016533},{"date":"2021-04-27","open":8.003696,"high":8.090731,"low":7.887929,"close":8.025363},{"date":"2021-04-28","open":8.012793,"high":8.063112,"low":7.969264,"close":8.041558},{"date":"2021-04-29","open":8.016968,"high":8.151186,"low":7.896507,"close":8.026214},{"date":"2021-04-30","open":8.007516,"high":8.06901,"low":7.958208,"close":7.977916},{"date":"2021-05-03","open":8.02921,"high":8.153351,"low":7.837116,"close":8.0076},{"date":"2021-05-04","open":8.033701,"high":8.120557,"low":7.895015,"close":8.000213},{"date":"2021-05-05","open":8.02452,"high":8.075294,"low":7.904185,"close":7.947514},{"date":"2021-05-06","open":7.996357,"high":8.238812,"low":7.919992,"close":8.140366},{"date":"2021-05-07","open":8.109087,"high":8.32149,"low":8.090601,"close":8.224267},{"date":"2021-05-10","open":8.233447,"high":8.293564,"low":8.050676,"close":8.126971},{"date":"2021-05-11","open":8.0773,"high":8.261115,"low":8.006814,"close":8.129407},{"date":"2021-05-12","open":8.122705,"high":8.320971,"low":8.010145,"close":8.214522},{"date":"2021-05-13","open":8.216032,"high":8.429613,"low":8.020073,"close":8.236328},{"date":"2021-05-14","open":8.258915,"high":8.361942,"low":8.130481,"close":8.265319},{"date":"2021-05-17","open":8.250268,"high":8.36684,"low":8.181624,"close":8.292873},{"date":"2021-05-18","open":8.077968,"high":8.273847,"low":7.937539,"close":8.093235},{"date":"2021-05-19","open":8.041578,"high":8.151399,"low":7.850762,"close":8.024942},{"date":"2021-05-20","open":8.038584,"high":8.198721,"low":7.943721,"close":8.080472},{"date":"2021-05-21","open":8.10461,"high":8.164195,"low":7.977144,"close":8.057566},{"date":"2021-05-24","open":8.13418,"high":8.186757,"low":8.04487,"close":8.115344},{"date":"2021-05-25","open":8.115507,"high":8.203743,"low":8.03428,"close":8.121812},{"date":"2021-05-26","open":8.130215,"high":8.206349,"low":8.083561,"close":8.13716},{"date":"2021-05-27","open":8.060486,"high":8.210248,"low":8.007935,"close":8.204531},{"date":"2021-05-28","open":8.119848,"high":8.161618,"low":7.940817,"close":7.990494},{"date":"2021-06-01","open":8.015401,"high":8.073901,"low":7.888655,"close":8.009953},{"date":"2021-06-02","open":8.028432,"high":8.178158,"low":7.995555,"close":8.077037},{"date":"2021-06-03","open":8.055167,"high":8.188193,"low":8.013113,"close":8.132839},{"date":"2021-06-04","open":8.14825,"high":8.236194,"low":8.090027,"close":8.196277},{"date":"2021-06-07","open":8.152919,"high":8.257479,"low":8.000211,"close":8.098786},{"date":"2021-06-08","open":8.121477,"high":8.180472,"low":8.04109,"close":8.146321},{"date":"2021-06-09","open":8.185361,"high":8.238671,"low":8.123634,"close":8.195858},{"date":"2021-06-10","open":8.202545,"high":8.269198,"low":8.120907,"close":8.213811},{"date":"2021-06-11","open":8.212666,"high":8.233805,"low":8.105005,"close":8.137894},{"date":"2021-06-14","open":8.105364,"high":8.225793,"low":8.068966,"close":8.191249},{"date":"2021-06-15","open":8.173802,"high":8.259936,"low":8.123483,"close":8.226055},{"date":"2021-06-16","open":8.245388,"high":8.463425,"low":8.078835,"close":8.298556},{"date":"2021-06-17","open":8.328881,"high":8.480799,"low":8.222246,"close":8.380527},{"date":"2021-06-18","open":8.521595,"high":8.591741,"low":8.365596,"close":8.45273},{"date":"2021-06-21","open":8.453118,"high":8.591534,"low":8.349276,"close":8.506708},{"date":"2021-06-22","open":8.522792,"high":8.643471,"low":8.419952,"close":8.585377},{"date":"2021-06-23","open":8.637363,"high":8.683293,"low":8.554314,"close":8.648941},{"date":"2021-06-24","open":8.667548,"high":8.717214,"low":8.563934,"close":8.590491},{"date":"2021-06-25","open":8.597025,"high":8.644829,"low":8.452149,"close":8.542876},{"date":"2021-06-28","open":8.58509,"high":8.72875,"low":8.507466,"close":8.614816},{"date":"2021-06-29","open":8.62084,"high":8.732838,"low":8.567374,"close":8.712912},{"date":"2021-06-30","open":8.554815,"high":8.662557,"low":8.310541,"close":8.41672},{"date":"2021-07-01","open":8.467949,"high":8.582003,"low":8.366185,"close":8.495478},{"date":"2021-07-02","open":8.529817,"high":8.627987,"low":8.422496,"close":8.542612},{"date":"2021-07-06","open":8.574737,"high":8.632258,"low":8.463555,"close":8.550054},{"date":"2021-07-07","open":8.568362,"high":8.743165,"low":8.482788,"close":8.689714},{"date":"2021-07-08","open":8.750813,"high":8.86998,"low":8.599829,"close":8.750269},{"date":"2021-07-09","open":8.729701,"high":8.876501,"low":8.681363,"close":8.816977},{"date":"2021-07-12","open":8.828145,"high":8.922265,"low":8.619859,"close":8.737789},{"date":"2021-07-13","open":8.673382,"high":8.773633,"low":8.59966,"close":8.686726},{"date":"2021-07-14","open":8.711727,"high":8.806479,"low":8.615612,"close":8.689063},{"date":"2021-07-15","open":8.672301,"high":8.764618,"low":8.577918,"close":8.721305},{"date":"2021-07-16","open":8.72581,"high":8.799915,"low":8.648586,"close":8.696122},{"date":"2021-07-19","open":8.69877,"high":8.914359,"low":8.603651,"close":8.796729},{"date":"2021-07-20","open":8.810385,"high":8.908374,"low":8.693409,"close":8.801861},{"date":"2021-07-21","open":8.781263,"high":8.893603,"low":8.676489,"close":8.818742},{"date":"2021-07-22","open":8.843537,"high":8.919668,"low":8.730209,"close":8.866851},{"date":"2021-07-23","open":8.867713,"high":9.021064,"low":8.76708,"close":8.918071},{"date":"2021-07-26","open":8.923077,"high":9.003181,"low":8.766423,"close":8.902608},{"date":"2021-07-27","open":8.894483,"high":8.972105,"low":8.844137,"close":8.92408},{"date":"2021-07-28","open":8.912824,"high":8.997459,"low":8.80712,"close":8.917001},{"date":"2021-07-29","open":8.868139,"high":8.995564,"low":8.827383,"close":8.970259},{"date":"2021-07-30","open":9.049926,"high":9.167198,"low":8.93893,"close":9.042929},{"date":"2021-08-02","open":9.044739,"high":9.121347,"low":8.934901,"close":9.047036},{"date":"2021-08-03","open":9.05476,"high":9.205479,"low":8.945591,"close":9.075302},{"date":"2021-08-04","open":9.123248,"high":9.205338,"low":9.022301,"close":9.137576},{"date":"2021-08-05","open":9.104617,"high":9.239583,"low":9.002886,"close":9.137938},{"date":"2021-08-06","open":9.083504,"high":9.177566,"low":8.990168,"close":9.081388},{"date":"2021-08-09","open":9.059416,"high":9.135135,"low":8.996723,"close":9.076242},{"date":"2021-08-10","open":8.994897,"high":9.10359,"low":8.875327,"close":8.939266},{"date":"2021-08-11","open":8.938604,"high":9.010459,"low":8.743321,"close":8.886},{"date":"2021-08-12","open":8.918865,"high":9.004637,"low":8.832634,"close":8.962769},{"date":"2021-08-13","open":8.953203,"high":9.017699,"low":8.869513,"close":8.985152},{"date":"2021-08-16","open":8.977951,"high":9.122182,"low":8.838474,"close":9.012139},{"date":"2021-08-17","open":9.033712,"high":9.130382,"low":8.847138,"close":9.005375},{"date":"2021-08-18","open":8.986847,"high":9.165291,"low":8.767204,"close":8.978068},{"date":"2021-08-19","open":8.959345,"high":9.233732,"low":8.787535,"close":9.077938},{"date":"2021-08-20","open":9.080742,"high":9.227163,"low":8.970931,"close":9.092512},{"date":"2021-08-23","open":9.053059,"high":9.155564,"low":8.983992,"close":9.071386},{"date":"2021-08-24","open":9.074148,"high":9.186807,"low":8.975483,"close":9.103163},{"date":"2021-08-25","open":9.1132,"high":9.177544,"low":8.98955,"close":9.088218},{"date":"2021-08-26","open":9.178804,"high":9.255062,"low":9.038851,"close":9.147191},{"date":"2021-08-27","open":9.137889,"high":9.267802,"low":9.075767,"close":9.220721},{"date":"2021-08-30","open":9.240729,"high":9.381344,"low":9.131158,"close":9.261223},{"date":"2021-08-31","open":9.246706,"high":9.308883,"low":9.143897,"close":9.226048},{"date":"2021-09-01","open":9.259606,"high":9.346705,"low":9.163456,"close":9.26756},{"date":"2021-09-02","open":9.305651,"high":9.373146,"low":9.243597,"close":9.308764},{"date":"2021-09-03","open":9.291498,"high":9.403651,"low":9.202085,"close":9.297487},{"date":"2021-09-07","open":9.313331,"high":9.449204,"low":9.204143,"close":9.362396},{"date":"2021-09-08","open":9.373418,"high":9.524228,"low":9.265372,"close":9.475076},{"date":"2021-09-09","open":9.508444,"high":9.664061,"low":9.456098,"close":9.545995},{"date":"2021-09-10","open":9.520481,"high":9.66371,"low":9.437653,"close":9.565289},{"date":"2021-09-13","open":9.563063,"high":9.712508,"low":9.341488,"close":9.506929},{"date":"2021-09-14","open":9.506084,"high":9.635189,"low":9.406128,"close":9.530353},{"date":"2021-09-15","open":9.542691,"high":9.644273,"low":9.453679,"close":9.562682},{"date":"2021-09-16","open":9.569886,"high":9.682046,"low":9.425475,"close":9.584402},{"date":"2021-09-17","open":9.607076,"high":9.640075,"low":9.380542,"close":9.525498},{"date":"2021-09-20","open":9.546937,"high":9.763821,"low":9.229593,"close":9.481715},{"date":"2021-09-21","open":9.483708,"high":9.605551,"low":9.341357,"close":9.484162},{"date":"2021-09-22","open":9.508574,"high":9.600464,"low":9.397117,"close":9.510723},{"date":"2021-09-23","open":9.474235,"high":9.594566,"low":9.42147,"close":9.514184},{"date":"2021-09-24","open":9.599579,"high":9.867789,"low":9.498956,"close":9.80197},{"date":"2021-09-27","open":9.776354,"high":9.951142,"low":9.555695,"close":9.712358},{"date":"2021-09-28","open":9.666737,"high":9.804972,"low":9.410262,"close":9.552637},{"date":"2021-09-29","open":9.596203,"high":9.74984,"low":9.494501,"close":9.65157},{"date":"2021-09-30","open":9.676195,"high":9.809565,"low":9.511008,"close":9.671761},{"date":"2021-10-01","open":9.688281,"high":9.955418,"low":9.470563,"close":9.81458},{"date":"2021-10-04","open":9.810503,"high":10.007795,"low":9.465495,"close":9.729001},{"date":"2021-10-05","open":9.69947,"high":9.914128,"low":9.569717,"close":9.798858},{"date":"2021-10-06","open":9.776041,"high":9.911415,"low":9.631613,"close":9.795945},{"date":"2021-10-07","open":9.867488,"high":9.937081,"low":9.639019,"close":9.758026},{"date":"2021-10-08","open":9.783888,"high":9.834916,"low":9.635974,"close":9.706767},{"date":"2021-10-11","open":9.676199,"high":9.760972,"low":9.578947,"close":9.668888},{"date":"2021-10-12","open":9.691066,"high":9.768119,"low":9.524573,"close":9.618381},{"date":"2021-10-13","open":9.646022,"high":9.785187,"low":9.515106,"close":9.655247},{"date":"2021-10-14","open":9.683994,"high":9.783409,"low":9.563076,"close":9.666667},{"date":"2021-10-15","open":9.68402,"high":9.730761,"low":9.550925,"close":9.656137},{"date":"2021-10-18","open":9.633812,"high":9.919545,"low":9.476019,"close":9.78086},{"date":"2021-10-19","open":9.603817,"high":9.754855,"low":9.483107,"close":9.684429},{"date":"2021-10-20","open":9.700207,"high":9.782609,"low":9.580995,"close":9.652147},{"date":"2021-10-21","open":9.614613,"high":9.828189,"low":9.578926,"close":9.751328},{"date":"2021-10-22","open":9.769325,"high":9.892515,"low":9.590581,"close":9.747017},{"date":"2021-10-25","open":9.7195,"high":9.975882,"low":9.557504,"close":9.798081},{"date":"2021-10-26","open":9.6426,"high":9.865629,"low":9.590076,"close":9.79286},{"date":"2021-10-27","open":9.745217,"high":10.004071,"low":9.735454,"close":9.945303},{"date":"2021-10-28","open":9.847523,"high":9.988424,"low":9.796214,"close":9.913703},{"date":"2021-10-29","open":9.873834,"high":10.046148,"low":9.727364,"close":9.8683},{"date":"2021-11-01","open":9.884977,"high":9.941543,"low":9.695522,"close":9.851192},{"date":"2021-11-02","open":9.896779,"high":10.037982,"low":9.842589,"close":9.957724},{"date":"2021-11-03","open":10.052938,"high":10.123994,"low":9.89521,"close":10.034559},{"date":"2021-11-04","open":10.128046,"high":10.4167,"low":9.996247,"close":10.22447},{"date":"2021-11-05","open":10.159266,"high":10.385001,"low":10.03809,"close":10.246006},{"date":"2021-11-08","open":10.253845,"high":10.355184,"low":9.970102,"close":10.124799},{"date":"2021-11-09","open":10.134831,"high":10.259976,"low":10.089271,"close":10.188464},{"date":"2021-11-10","open":10.251311,"high":10.345834,"low":10.101664,"close":10.216451},{"date":"2021-11-11","open":10.207703,"high":10.374494,"low":10.149819,"close":10.347071},{"date":"2021-11-12","open":10.353332,"high":10.56649,"low":10.316181,"close":10.500914},{"date":"2021-11-15","open":10.5,"high":10.719262,"low":10.469078,"close":10.6165},{"date":"2021-11-16","open":10.747157,"high":11.13852,"low":10.583146,"close":11.03772},{"date":"2021-11-17","open":11.054065,"high":11.22784,"low":10.872927,"close":11.124287},{"date":"2021-11-18","open":11.14732,"high":11.305644,"low":10.939908,"close":11.093252},{"date":"2021-11-19","open":11.156883,"high":11.31431,"low":11.000208,"close":11.247155},{"date":"2021-11-22","open":11.215983,"high":11.523769,"low":10.986997,"close":11.182138},{"date":"2021-11-23","open":11.188852,"high":11.430785,"low":10.969379,"close":11.219342},{"date":"2021-11-24","open":11.229724,"high":11.345623,"low":11.083639,"close":11.253429},{"date":"2021-11-26","open":11.258963,"high":11.519526,"low":11.043011,"close":11.307039},{"date":"2021-11-29","open":11.300021,"high":11.828306,"low":11.202189,"close":11.671855},{"date":"2021-11-30","open":11.68363,"high":11.938504,"low":11.281895,"close":11.505546},{"date":"2021-12-01","open":11.594791,"high":12.00197,"low":11.287846,"close":11.591337},{"date":"2021-12-02","open":11.301439,"high":11.777063,"low":11.138462,"close":11.636625},{"date":"2021-12-03","open":11.702142,"high":11.91796,"low":11.417972,"close":11.538613},{"date":"2021-12-06","open":11.608506,"high":11.729759,"low":11.357804,"close":11.508742},{"date":"2021-12-07","open":11.567806,"high":11.796654,"low":11.472002,"close":11.737116},{"date":"2021-12-08","open":11.86897,"high":12.081826,"low":11.382933,"close":11.594707},{"date":"2021-12-09","open":11.61177,"high":11.766799,"low":11.340117,"close":11.356509},{"date":"2021-12-10","open":11.5964,"high":12.23877,"low":11.350531,"close":11.887258},{"date":"2021-12-13","open":11.774118,"high":11.993786,"low":11.435309,"close":11.642708},{"date":"2021-12-14","open":11.648734,"high":11.759603,"low":11.099938,"close":11.288346},{"date":"2021-12-15","open":11.285331,"high":11.851255,"low":11.174314,"close":11.637786},{"date":"2021-12-16","open":11.623585,"high":11.894814,"low":11.25,"close":11.566136},{"date":"2021-12-17","open":11.545187,"high":12.063083,"low":11.275115,"close":11.840216},{"date":"2021-12-20","open":11.775195,"high":11.971659,"low":11.550666,"close":11.822414},{"date":"2021-12-21","open":11.889849,"high":11.995217,"low":11.498927,"close":11.719596},{"date":"2021-12-22","open":11.695904,"high":11.909918,"low":11.568796,"close":11.795494},{"date":"2021-12-23","open":11.839914,"high":11.940579,"low":11.718536,"close":11.835914},{"date":"2021-12-27","open":11.853428,"high":12.161221,"low":11.74276,"close":12.009165},{"date":"2021-12-28","open":12.021122,"high":12.08961,"low":11.764582,"close":11.864677},{"date":"2021-12-29","open":11.911672,"high":12.046585,"low":11.778846,"close":11.935464},{"date":"2021-12-30","open":11.92733,"high":12,"low":11.740501,"close":11.817058},{"date":"2021-12-31","open":11.804106,"high":11.928002,"low":11.562151,"close":11.770682},{"date":"2022-01-03","open":11.771458,"high":11.904133,"low":11.510775,"close":11.752592},{"date":"2022-01-04","open":11.752343,"high":12.036402,"low":11.61203,"close":11.921192},{"date":"2022-01-05","open":11.837253,"high":11.875788,"low":11.300514,"close":11.463832},{"date":"2022-01-06","open":11.410069,"high":11.660417,"low":11.274632,"close":11.492475},{"date":"2022-01-07","open":11.447836,"high":11.50829,"low":11.026625,"close":11.101035},{"date":"2022-01-10","open":10.917698,"high":11.117376,"low":10.478055,"close":10.763485},{"date":"2022-01-11","open":10.792594,"high":10.948659,"low":10.584733,"close":10.859788},{"date":"2022-01-12","open":10.900606,"high":11.118733,"low":10.877474,"close":10.997699},{"date":"2022-01-13","open":11.036185,"high":11.091195,"low":10.610173,"close":10.659517},{"date":"2022-01-14","open":10.642188,"high":10.671521,"low":10.267185,"close":10.403102},{"date":"2022-01-18","open":10.271292,"high":10.449135,"low":10.094547,"close":10.272995},{"date":"2022-01-19","open":10.311303,"high":10.489114,"low":10.078626,"close":10.215923},{"date":"2022-01-20","open":10.342466,"high":10.631221,"low":10.007061,"close":10.257489},{"date":"2022-01-21","open":10.238368,"high":10.593489,"low":10.150148,"close":10.306227},{"date":"2022-01-24","open":10.257765,"high":10.705047,"low":10.013023,"close":10.46223},{"date":"2022-01-25","open":10.285041,"high":10.584211,"low":10.095533,"close":10.44007},{"date":"2022-01-26","open":10.555483,"high":10.962708,"low":10.349546,"close":10.68442},{"date":"2022-01-27","open":10.668712,"high":10.988254,"low":10.36044,"close":10.65636},{"date":"2022-01-28","open":10.67152,"high":11.035386,"low":10.377235,"close":10.742365},{"date":"2022-01-31","open":10.765864,"high":11.113013,"low":10.510497,"close":10.8397},{"date":"2022-02-01","open":10.883621,"high":11.001079,"low":10.561955,"close":10.824143},{"date":"2022-02-02","open":10.874681,"high":11.215539,"low":10.809998,"close":11.118637},{"date":"2022-02-03","open":11.034866,"high":11.29942,"low":10.864357,"close":11.101489},{"date":"2022-02-04","open":11.033007,"high":11.3183,"low":10.868085,"close":11.192291},{"date":"2022-02-07","open":11.165132,"high":11.379987,"low":11.013707,"close":11.217439},{"date":"2022-02-08","open":11.188245,"high":11.417757,"low":10.999785,"close":11.329348},{"date":"2022-02-09","open":11.435997,"high":11.659537,"low":11.363597,"close":11.521351},{"date":"2022-02-10","open":11.442663,"high":11.616168,"low":11.271075,"close":11.430335},{"date":"2022-02-11","open":11.365929,"high":11.658095,"low":11.095124,"close":11.298382},{"date":"2022-02-14","open":11.283307,"high":11.562613,"low":11.064431,"close":11.345129},{"date":"2022-02-15","open":11.430416,"high":11.569507,"low":11.295002,"close":11.47399},{"date":"2022-02-16","open":11.422287,"high":11.633507,"low":11.15903,"close":11.51202},{"date":"2022-02-17","open":11.408999,"high":11.621664,"low":10.906216,"close":11.125729},{"date":"2022-02-18","open":11.185966,"high":11.327647,"low":10.967763,"close":11.145},{"date":"2022-02-22","open":11.106272,"high":11.356875,"low":10.810764,"close":11.041777},{"date":"2022-02-23","open":11.024551,"high":11.300779,"low":10.819593,"close":11.000888},{"date":"2022-02-24","open":10.825941,"high":11.5125,"low":10.732889,"close":11.275201},{"date":"2022-02-25","open":11.316867,"high":11.59396,"low":11.082474,"close":11.383414},{"date":"2022-02-28","open":11.428889,"high":11.65351,"low":11.272046,"close":11.526082},{"date":"2022-03-01","open":11.46964,"high":11.760942,"low":11.296562,"close":11.536069},{"date":"2022-03-02","open":11.587793,"high":11.83067,"low":11.395966,"close":11.632518},{"date":"2022-03-03","open":11.680288,"high":11.84007,"low":11.310124,"close":11.480724},{"date":"2022-03-04","open":11.308228,"high":11.555168,"low":10.740399,"close":11.037597},{"date":"2022-03-07","open":11.113588,"high":11.646519,"low":10.931913,"close":11.192715},{"date":"2022-03-08","open":11.155819,"high":11.684997,"low":11.000421,"close":11.315892},{"date":"2022-03-09","open":11.305335,"high":11.527904,"low":11.03123,"close":11.349753},{"date":"2022-03-10","open":11.249677,"high":11.531506,"low":10.86931,"close":11.205721},{"date":"2022-03-11","open":11.313936,"high":11.474942,"low":10.962724,"close":11.136402},{"date":"2022-03-14","open":11.1485,"high":11.310163,"low":10.843828,"close":10.952728},{"date":"2022-03-15","open":11.000415,"high":11.342023,"low":10.835796,"close":11.161144},{"date":"2022-03-16","open":11.23669,"high":11.516075,"low":10.846468,"close":11.21548},{"date":"2022-03-17","open":11.284528,"high":11.633438,"low":11.216188,"close":11.435457},{"date":"2022-03-18","open":11.427154,"high":11.710033,"low":11.325433,"close":11.579002},{"date":"2022-03-21","open":11.554043,"high":11.839357,"low":11.218737,"close":11.554285},{"date":"2022-03-22","open":11.555187,"high":11.757239,"low":11.430671,"close":11.671604},{"date":"2022-03-23","open":11.673653,"high":11.88658,"low":11.519724,"close":11.707946},{"date":"2022-03-24","open":11.704804,"high":11.805033,"low":11.449239,"close":11.722537},{"date":"2022-03-25","open":11.706817,"high":11.818431,"low":11.467903,"close":11.62087},{"date":"2022-03-28","open":11.639975,"high":11.83295,"low":11.367837,"close":11.613109},{"date":"2022-03-29","open":11.622672,"high":11.717333,"low":11.434677,"close":11.613284},{"date":"2022-03-30","open":11.642537,"high":11.798613,"low":11.35817,"close":11.538631},{"date":"2022-03-31","open":11.667339,"high":11.871229,"low":11.468912,"close":11.600524},{"date":"2022-04-01","open":11.573061,"high":11.751461,"low":11.350853,"close":11.433651},{"date":"2022-04-04","open":11.410338,"high":11.586848,"low":11.189935,"close":11.422642},{"date":"2022-04-05","open":11.385763,"high":11.612249,"low":11.193504,"close":11.394732},{"date":"2022-04-06","open":11.403059,"high":11.696233,"low":11.008879,"close":11.319977},{"date":"2022-04-07","open":11.456286,"high":11.893357,"low":11.212721,"close":11.652932},{"date":"2022-04-08","open":11.594264,"high":11.676589,"low":11.320644,"close":11.435868},{"date":"2022-04-11","open":11.444763,"high":11.735989,"low":11.048341,"close":11.368268},{"date":"2022-04-12","open":11.411982,"high":11.636775,"low":11.172973,"close":11.381363},{"date":"2022-04-13","open":11.387488,"high":11.609742,"low":11.073574,"close":11.278191},{"date":"2022-04-14","open":11.299981,"high":11.436133,"low":11.126801,"close":11.275592},{"date":"2022-04-18","open":11.203445,"high":11.443951,"low":11.006457,"close":11.203233},{"date":"2022-04-19","open":11.171007,"high":11.436839,"low":11.054131,"close":11.309229},{"date":"2022-04-20","open":11.351838,"high":11.472328,"low":11.17493,"close":11.342417},{"date":"2022-04-21","open":11.391484,"high":11.489627,"low":11.030976,"close":11.104147},{"date":"2022-04-22","open":11.051104,"high":11.334738,"low":10.683817,"close":10.933257},{"date":"2022-04-25","open":10.942249,"high":11.085131,"low":10.545437,"close":10.862359},{"date":"2022-04-26","open":10.845165,"high":10.986662,"low":10.497249,"close":10.696542},{"date":"2022-04-27","open":10.728974,"high":10.978185,"low":10.617438,"close":10.77767},{"date":"2022-04-28","open":10.735794,"high":10.994744,"low":10.429964,"close":10.793163},{"date":"2022-04-29","open":10.799576,"high":11.033006,"low":10.172844,"close":10.425882},{"date":"2022-05-02","open":10.30455,"high":10.760327,"low":10.032327,"close":10.441176},{"date":"2022-05-03","open":10.431018,"high":10.560783,"low":10.184753,"close":10.387097},{"date":"2022-05-04","open":10.489345,"high":10.814653,"low":10.130014,"close":10.563252},{"date":"2022-05-05","open":10.575474,"high":10.74579,"low":9.987715,"close":10.161461},{"date":"2022-05-06","open":10.172039,"high":10.45002,"low":9.719797,"close":10.097492},{"date":"2022-05-09","open":10.024247,"high":10.26417,"low":9.687243,"close":9.889572},{"date":"2022-05-10","open":10.097068,"high":10.311591,"low":9.764184,"close":10.083652},{"date":"2022-05-11","open":10.118876,"high":10.373698,"low":9.707662,"close":9.93863},{"date":"2022-05-12","open":9.87604,"high":10.181409,"low":9.585614,"close":9.889748},{"date":"2022-05-13","open":10.014419,"high":10.239992,"low":9.898908,"close":10.076393},{"date":"2022-05-16","open":9.964652,"high":10.194183,"low":9.810058,"close":10.010729},{"date":"2022-05-17","open":10.755497,"high":11.33318,"low":10.483082,"close":11.203061},{"date":"2022-05-18","open":10.777882,"high":11.450506,"low":9.928672,"close":10.521931},{"date":"2022-05-19","open":10.681807,"high":10.891222,"low":10.3133,"close":10.655833},{"date":"2022-05-20","open":10.752257,"high":10.970837,"low":10.092105,"close":10.4815},{"date":"2022-05-23","open":10.507881,"high":10.763454,"low":10.098643,"close":10.508441},{"date":"2022-05-24","open":10.514851,"high":10.870416,"low":10.220376,"close":10.577815},{"date":"2022-05-25","open":10.557222,"high":10.845608,"low":10.366458,"close":10.703064},{"date":"2022-05-26","open":10.751736,"high":11.286472,"low":10.622122,"close":11.07119},{"date":"2022-05-27","open":10.920392,"high":11.368925,"low":10.616282,"close":10.991361},{"date":"2022-05-31","open":11.079313,"high":11.085472,"low":10.57806,"close":10.872668},{"date":"2022-06-01","open":10.959141,"high":11.320982,"low":10.628345,"close":10.927547},{"date":"2022-06-02","open":11.010511,"high":11.851593,"low":10.771113,"close":11.473176},{"date":"2022-06-03","open":11.488157,"high":11.706235,"low":11.198258,"close":11.401724},{"date":"2022-06-06","open":11.456843,"high":11.581989,"low":11.138005,"close":11.351994},{"date":"2022-06-07","open":11.381094,"high":11.758004,"low":11.165938,"close":11.473249},{"date":"2022-06-08","open":11.568906,"high":11.671095,"low":11.304843,"close":11.478783},{"date":"2022-06-09","open":11.491025,"high":12.006943,"low":11.270205,"close":11.701785},{"date":"2022-06-10","open":11.648297,"high":11.769482,"low":11.18944,"close":11.420015},{"date":"2022-06-13","open":11.27537,"high":11.552645,"low":11.108636,"close":11.363065},{"date":"2022-06-14","open":11.388819,"high":11.646611,"low":11.257,"close":11.421396},{"date":"2022-06-15","open":11.465366,"high":11.815776,"low":11.245391,"close":11.530284},{"date":"2022-06-16","open":11.414702,"high":11.61558,"low":11.036462,"close":11.235016},{"date":"2022-06-17","open":11.273432,"high":11.589268,"low":11.000248,"close":11.328684},{"date":"2022-06-21","open":11.426579,"high":11.794468,"low":10.973369,"close":11.373035},{"date":"2022-06-22","open":11.287224,"high":11.560199,"low":11.161149,"close":11.433259},{"date":"2022-06-23","open":11.492607,"high":11.789109,"low":11.270813,"close":11.526329},{"date":"2022-06-24","open":11.605416,"high":11.810719,"low":11.412018,"close":11.74515},{"date":"2022-06-27","open":11.774358,"high":11.904227,"low":11.480279,"close":11.644912},{"date":"2022-06-28","open":11.636582,"high":11.953876,"low":11.177496,"close":11.488355},{"date":"2022-06-29","open":11.497803,"high":11.730407,"low":11.342899,"close":11.561024},{"date":"2022-06-30","open":11.623232,"high":12.064314,"low":11.420988,"close":11.825315},{"date":"2022-07-01","open":11.837146,"high":12.162664,"low":11.667073,"close":11.882583},{"date":"2022-07-05","open":11.918508,"high":12.109028,"low":11.529157,"close":11.788025},{"date":"2022-07-06","open":11.768137,"high":11.996621,"low":11.588976,"close":11.811316},{"date":"2022-07-07","open":11.791517,"high":11.978003,"low":11.692639,"close":11.849413},{"date":"2022-07-08","open":11.857892,"high":12.11697,"low":11.777251,"close":11.998565},{"date":"2022-07-11","open":12.025918,"high":12.170197,"low":11.751128,"close":11.929699},{"date":"2022-07-12","open":11.918705,"high":12.073611,"low":11.515809,"close":11.76709},{"date":"2022-07-13","open":11.675988,"high":12.041646,"low":11.478529,"close":11.778416},{"date":"2022-07-14","open":11.985745,"high":12.403818,"low":11.541267,"close":12.014551},{"date":"2022-07-15","open":12.040997,"high":12.296157,"low":11.878858,"close":12.155974},{"date":"2022-07-18","open":12.170243,"high":12.363275,"low":11.87359,"close":12.029357},{"date":"2022-07-19","open":12.112451,"high":12.259855,"low":11.933749,"close":12.045149},{"date":"2022-07-20","open":11.982989,"high":12.188094,"low":11.807402,"close":12.036739},{"date":"2022-07-21","open":12.030303,"high":12.177931,"low":11.803575,"close":11.984156},{"date":"2022-07-22","open":12.012449,"high":12.279607,"low":11.832434,"close":12.019968},{"date":"2022-07-25","open":12.042148,"high":12.147193,"low":11.892381,"close":12.023177},{"date":"2022-07-26","open":12.753839,"high":12.985507,"low":12.43912,"close":12.590507},{"date":"2022-07-27","open":12.697352,"high":13.02231,"low":12.098698,"close":12.377014},{"date":"2022-07-28","open":12.361131,"high":12.810169,"low":11.96046,"close":12.397225},{"date":"2022-07-29","open":12.438625,"high":12.704945,"low":12.06396,"close":12.296683},{"date":"2022-08-01","open":12.392309,"high":12.656515,"low":12.097675,"close":12.376867},{"date":"2022-08-02","open":12.25845,"high":12.580822,"low":12.133049,"close":12.287135},{"date":"2022-08-03","open":12.372304,"high":12.674983,"low":12.23471,"close":12.574943},{"date":"2022-08-04","open":12.557392,"high":13.097176,"low":12.400688,"close":12.9785},{"date":"2022-08-05","open":12.840344,"high":12.984896,"low":12.617696,"close":12.815122},{"date":"2022-08-08","open":12.881099,"high":12.973934,"low":12.603416,"close":12.738599},{"date":"2022-08-09","open":12.752522,"high":12.853774,"low":12.418935,"close":12.472533},{"date":"2022-08-10","open":12.56589,"high":12.848364,"low":12.385662,"close":12.539373},{"date":"2022-08-11","open":12.566273,"high":12.67763,"low":12.236769,"close":12.299515},{"date":"2022-08-12","open":12.374336,"high":12.442801,"low":12.053523,"close":12.189925},{"date":"2022-08-15","open":12.224248,"high":12.491436,"low":12.032345,"close":12.347285},{"date":"2022-08-16","open":11.902808,"high":12.157403,"low":11.685185,"close":11.903142},{"date":"2022-08-17","open":11.907339,"high":12.127683,"low":11.541097,"close":11.961299},{"date":"2022-08-18","open":12.020211,"high":12.231969,"low":11.886776,"close":12.100086},{"date":"2022-08-19","open":12.063269,"high":12.253725,"low":11.932053,"close":12.142106},{"date":"2022-08-22","open":12.180617,"high":12.340995,"low":11.944042,"close":12.159385},{"date":"2022-08-23","open":12.162692,"high":12.297523,"low":11.933319,"close":12.13499},{"date":"2022-08-24","open":12.120366,"high":12.243881,"low":11.959202,"close":12.074239},{"date":"2022-08-25","open":12.103349,"high":12.239725,"low":11.902713,"close":12.160963},{"date":"2022-08-26","open":12.122548,"high":12.606524,"low":11.656873,"close":12.122635},{"date":"2022-08-29","open":12.085072,"high":12.301861,"low":11.743613,"close":11.990517},{"date":"2022-08-30","open":12.019798,"high":12.207014,"low":11.706173,"close":11.869112},{"date":"2022-08-31","open":11.873927,"high":11.967258,"low":11.665022,"close":11.817565},{"date":"2022-09-01","open":11.763694,"high":12.000453,"low":11.476804,"close":11.803926},{"date":"2022-09-02","open":11.850945,"high":12.116901,"low":11.411986,"close":11.710129},{"date":"2022-09-06","open":11.728523,"high":12.007115,"low":11.507185,"close":11.763772},{"date":"2022-09-07","open":11.724915,"high":12.014915,"low":11.449691,"close":11.704751},{"date":"2022-09-08","open":11.618214,"high":11.855649,"low":11.432705,"close":11.634125},{"date":"2022-09-09","open":11.712965,"high":11.856765,"low":11.554222,"close":11.764525},{"date":"2022-09-12","open":11.769096,"high":11.88609,"low":11.653646,"close":11.723598},{"date":"2022-09-13","open":11.635028,"high":11.843347,"low":11.063288,"close":11.322387},{"date":"2022-09-14","open":11.366069,"high":11.499105,"low":11.055153,"close":11.29642},{"date":"2022-09-15","open":11.292759,"high":11.486011,"low":11.110544,"close":11.31715},{"date":"2022-09-16","open":11.353864,"high":11.573126,"low":11.088071,"close":11.354505},{"date":"2022-09-19","open":11.343122,"high":11.474411,"low":11.106189,"close":11.312416},{"date":"2022-09-20","open":11.305911,"high":11.394975,"low":11.055792,"close":11.220126},{"date":"2022-09-21","open":11.129568,"high":11.286606,"low":10.759494,"close":10.976625},{"date":"2022-09-22","open":11.012037,"high":11.156278,"low":10.786239,"close":10.95749},{"date":"2022-09-23","open":10.813728,"high":11.237651,"low":10.442217,"close":10.758939},{"date":"2022-09-26","open":10.85438,"high":11.321562,"low":10.560953,"close":10.973269},{"date":"2022-09-27","open":11.013838,"high":11.245683,"low":10.688624,"close":10.957617},{"date":"2022-09-28","open":10.993836,"high":11.367946,"low":10.643996,"close":11.004958},{"date":"2022-09-29","open":10.912584,"high":11.144257,"low":10.603221,"close":10.866152},{"date":"2022-09-30","open":10.904265,"high":11.191996,"low":10.69515,"close":10.924589},{"date":"2022-10-03","open":10.930661,"high":11.094601,"low":10.628107,"close":10.813264},{"date":"2022-10-04","open":10.843344,"high":10.976608,"low":10.666297,"close":10.86324},{"date":"2022-10-05","open":10.7939,"high":10.95472,"low":10.582126,"close":10.839991},{"date":"2022-10-06","open":10.898332,"high":11.260374,"low":10.749944,"close":10.993165},{"date":"2022-10-07","open":10.926662,"high":11.223003,"low":10.622607,"close":10.925321},{"date":"2022-10-10","open":10.87749,"high":10.997428,"low":10.658278,"close":10.816748},{"date":"2022-10-11","open":10.771369,"high":11.060255,"low":10.396861,"close":10.674355},{"date":"2022-10-12","open":10.697339,"high":10.98809,"low":10.380677,"close":10.667429},{"date":"2022-10-13","open":10.633326,"high":11.024538,"low":10.13383,"close":10.614425},{"date":"2022-10-14","open":10.691506,"high":10.920185,"low":10.218194,"close":10.456532},{"date":"2022-10-17","open":10.576174,"high":10.725477,"low":10.401626,"close":10.599909},{"date":"2022-10-18","open":10.638489,"high":10.722772,"low":10.411503,"close":10.585328},{"date":"2022-10-19","open":10.446851,"high":10.714576,"low":10.397462,"close":10.57255},{"date":"2022-10-20","open":10.54635,"high":10.596633,"low":10.257257,"close":10.394183},{"date":"2022-10-21","open":10.318425,"high":10.735841,"low":10.09345,"close":10.486404},{"date":"2022-10-24","open":10.510912,"high":10.894771,"low":10.273601,"close":10.694427},{"date":"2022-10-25","open":10.64107,"high":10.847755,"low":10.47853,"close":10.688798},{"date":"2022-10-26","open":10.6433,"high":10.886505,"low":10.468638,"close":10.615303},{"date":"2022-10-27","open":10.634255,"high":10.757271,"low":10.431497,"close":10.58495},{"date":"2022-10-28","open":10.653385,"high":10.985861,"low":10.412975,"close":10.755158},{"date":"2022-10-31","open":10.740569,"high":10.783749,"low":10.494863,"close":10.571248},{"date":"2022-11-01","open":10.568611,"high":10.756625,"low":10.444723,"close":10.585645},{"date":"2022-11-02","open":10.580234,"high":10.730064,"low":10.099687,"close":10.304987},{"date":"2022-11-03","open":10.341505,"high":10.598145,"low":10.154742,"close":10.366446},{"date":"2022-11-04","open":10.359104,"high":10.649157,"low":10.052532,"close":10.351351},{"date":"2022-11-07","open":10.130601,"high":10.405606,"low":9.955938,"close":10.289596},{"date":"2022-11-08","open":10.324637,"high":10.56307,"low":10.089754,"close":10.352101},{"date":"2022-11-09","open":10.336205,"high":10.723707,"low":10.202431,"close":10.539256},{"date":"2022-11-10","open":10.630526,"high":10.994021,"low":10.542473,"close":10.81412},{"date":"2022-11-11","open":10.789108,"high":11.076725,"low":10.620625,"close":10.84515},{"date":"2022-11-14","open":10.925016,"high":11.297461,"low":10.664015,"close":11.048775},{"date":"2022-11-15","open":10.712814,"high":10.996264,"low":10.381314,"close":10.711495},{"date":"2022-11-16","open":10.576385,"high":10.77814,"low":10.388856,"close":10.588081},{"date":"2022-11-17","open":10.591837,"high":10.670552,"low":10.346107,"close":10.568011},{"date":"2022-11-18","open":10.560633,"high":10.678363,"low":10.347244,"close":10.456669},{"date":"2022-11-21","open":10.472908,"high":10.53296,"low":10.295405,"close":10.388448},{"date":"2022-11-22","open":10.459049,"high":10.577725,"low":10.363636,"close":10.521163},{"date":"2022-11-23","open":10.534622,"high":10.60241,"low":10.375587,"close":10.519386},{"date":"2022-11-25","open":10.533623,"high":10.585934,"low":10.446208,"close":10.45982},{"date":"2022-11-28","open":10.42801,"high":10.533294,"low":10.260718,"close":10.375611},{"date":"2022-11-29","open":10.410508,"high":10.495969,"low":10.30445,"close":10.373799},{"date":"2022-11-30","open":10.3678,"high":10.765476,"low":10.254124,"close":10.613068},{"date":"2022-12-01","open":10.243489,"high":10.333201,"low":9.681055,"close":9.856416},{"date":"2022-12-02","open":9.873638,"high":9.882551,"low":9.634103,"close":9.683376},{"date":"2022-12-05","open":9.672035,"high":9.82061,"low":9.50451,"close":9.666864},{"date":"2022-12-06","open":9.735317,"high":9.88078,"low":9.424649,"close":9.630905},{"date":"2022-12-07","open":9.549332,"high":9.807297,"low":9.501389,"close":9.697586},{"date":"2022-12-08","open":9.712389,"high":9.787971,"low":9.515675,"close":9.708006},{"date":"2022-12-09","open":9.664361,"high":10.123735,"low":9.55524,"close":9.971511},{"date":"2022-12-12","open":9.926589,"high":10.053998,"low":9.736075,"close":9.88407},{"date":"2022-12-13","open":9.9408,"high":10.181354,"low":9.617535,"close":9.930838},{"date":"2022-12-14","open":9.97063,"high":10.10668,"low":9.716017,"close":9.889957},{"date":"2022-12-15","open":9.794766,"high":9.95614,"low":9.489039,"close":9.575026},{"date":"2022-12-16","open":9.577658,"high":9.780934,"low":9.470978,"close":9.698403},{"date":"2022-12-19","open":9.668974,"high":9.809695,"low":9.516405,"close":9.635084},{"date":"2022-12-20","open":9.583543,"high":9.70582,"low":9.386642,"close":9.533944},{"date":"2022-12-21","open":9.548535,"high":9.642129,"low":9.377184,"close":9.548667},{"date":"2022-12-22","open":9.50373,"high":9.731558,"low":9.38113,"close":9.590424},{"date":"2022-12-23","open":9.595638,"high":9.765549,"low":9.488838,"close":9.654633},{"date":"2022-12-27","open":9.672985,"high":9.736015,"low":9.493458,"close":9.564038},{"date":"2022-12-28","open":9.567963,"high":9.803279,"low":9.455001,"close":9.617622},{"date":"2022-12-29","open":9.616505,"high":9.714286,"low":9.512482,"close":9.6355},{"date":"2022-12-30","open":9.634456,"high":9.729442,"low":9.523558,"close":9.659331},{"date":"2023-01-03","open":9.638047,"high":9.6875,"low":9.350731,"close":9.468978},{"date":"2023-01-04","open":9.562435,"high":9.702492,"low":9.425031,"close":9.527546},{"date":"2023-01-05","open":9.505228,"high":9.598948,"low":9.359284,"close":9.426089},{"date":"2023-01-06","open":9.607469,"high":10.075291,"low":9.398536,"close":9.868588},{"date":"2023-01-09","open":9.902194,"high":10.086389,"low":9.700548,"close":9.907906},{"date":"2023-01-10","open":9.87663,"high":10.062409,"low":9.807756,"close":9.968938},{"date":"2023-01-11","open":9.887402,"high":10.043947,"low":9.831931,"close":9.942722},{"date":"2023-01-12","open":9.93832,"high":10.076875,"low":9.808441,"close":9.994406},{"date":"2023-01-13","open":9.913214,"high":10.127007,"low":9.85394,"close":10.019616},{"date":"2023-01-17","open":10.017138,"high":10.205576,"low":9.972617,"close":10.11155},{"date":"2023-01-18","open":10.0855,"high":10.440196,"low":9.952579,"close":10.212354},{"date":"2023-01-19","open":10.104816,"high":10.32339,"low":9.923044,"close":10.144555},{"date":"2023-01-20","open":10.198408,"high":10.428137,"low":10.003622,"close":10.247812},{"date":"2023-01-23","open":10.250961,"high":10.597903,"low":10.01888,"close":10.359832},{"date":"2023-01-24","open":10.072671,"high":10.502128,"low":9.969498,"close":10.323264},{"date":"2023-01-25","open":10.321873,"high":10.511538,"low":10.176434,"close":10.345205},{"date":"2023-01-26","open":10.34396,"high":10.553862,"low":10.262312,"close":10.512658},{"date":"2023-01-27","open":10.514622,"high":10.774603,"low":10.337625,"close":10.535692},{"date":"2023-01-30","open":10.563015,"high":10.736887,"low":10.538543,"close":10.622203},{"date":"2023-01-31","open":10.607715,"high":10.830368,"low":10.467056,"close":10.657631},{"date":"2023-02-01","open":10.614116,"high":10.940719,"low":10.398022,"close":10.740564},{"date":"2023-02-02","open":10.890943,"high":11.12382,"low":10.781528,"close":10.934406},{"date":"2023-02-03","open":10.862733,"high":11.108626,"low":10.679308,"close":10.897544},{"date":"2023-02-06","open":10.883012,"high":11.08012,"low":10.814228,"close":10.995735},{"date":"2023-02-07","open":10.989268,"high":11.204629,"low":10.772611,"close":10.992339},{"date":"2023-02-08","open":10.929671,"high":10.976854,"low":10.664682,"close":10.77899},{"date":"2023-02-09","open":10.760009,"high":10.865557,"low":10.535193,"close":10.613314},{"date":"2023-02-10","open":10.450943,"high":10.562355,"low":10.324719,"close":10.436026},{"date":"2023-02-13","open":10.400912,"high":10.520864,"low":10.292548,"close":10.412212},{"date":"2023-02-14","open":10.39543,"high":10.538493,"low":10.167822,"close":10.37567},{"date":"2023-02-15","open":10.40418,"high":10.612575,"low":10.258645,"close":10.464183},{"date":"2023-02-16","open":10.385853,"high":10.626925,"low":10.349363,"close":10.482429},{"date":"2023-02-17","open":10.425264,"high":10.535588,"low":10.262577,"close":10.39705},{"date":"2023-02-21","open":10.514802,"high":10.637189,"low":10.041456,"close":10.216656},{"date":"2023-02-22","open":10.300899,"high":10.621139,"low":10.095548,"close":10.34505},{"date":"2023-02-23","open":10.365752,"high":10.636674,"low":10.138404,"close":10.412584},{"date":"2023-02-24","open":10.40639,"high":10.543109,"low":10.187053,"close":10.288692},{"date":"2023-02-27","open":10.354215,"high":10.513969,"low":10.181971,"close":10.329374},{"date":"2023-02-28","open":10.331915,"high":10.40613,"low":10.174132,"close":10.21908},{"date":"2023-03-01","open":10.231816,"high":10.387,"low":10.087492,"close":10.245505},{"date":"2023-03-02","open":10.241579,"high":10.482366,"low":10.137711,"close":10.371343},{"date":"2023-03-03","open":10.100617,"high":10.216785,"low":9.888015,"close":10.135637},{"date":"2023-03-06","open":10.175529,"high":10.473966,"low":10.1196,"close":10.304608},{"date":"2023-03-07","open":10.329367,"high":10.704929,"low":10.268897,"close":10.451314},{"date":"2023-03-08","open":10.456809,"high":10.63986,"low":10.389549,"close":10.559201},{"date":"2023-03-09","open":10.533276,"high":10.736196,"low":10.330671,"close":10.488189},{"date":"2023-03-10","open":10.487848,"high":10.592152,"low":10.162291,"close":10.318441},{"date":"2023-03-13","open":10.24583,"high":10.4698,"low":10.110461,"close":10.307927},{"date":"2023-03-14","open":10.357952,"high":10.623166,"low":10.26253,"close":10.469694},{"date":"2023-03-15","open":10.552487,"high":10.687294,"low":10.269099,"close":10.433083},{"date":"2023-03-16","open":10.43309,"high":10.620975,"low":10.370784,"close":10.571924},{"date":"2023-03-17","open":10.618107,"high":10.682512,"low":10.355054,"close":10.480955},{"date":"2023-03-20","open":10.449679,"high":10.531974,"low":10.266751,"close":10.417075},{"date":"2023-03-21","open":10.460429,"high":10.599871,"low":10.311691,"close":10.486007},{"date":"2023-03-22","open":10.4407,"high":10.682297,"low":10.353728,"close":10.482047},{"date":"2023-03-23","open":10.500535,"high":10.607527,"low":10.260381,"close":10.404437},{"date":"2023-03-24","open":10.360426,"high":10.581822,"low":10.245525,"close":10.47747},{"date":"2023-03-27","open":10.447059,"high":10.503467,"low":10.192674,"close":10.262588},{"date":"2023-03-28","open":10.288429,"high":10.361997,"low":10.083299,"close":10.168582},{"date":"2023-03-29","open":10.166251,"high":10.273944,"low":10.055877,"close":10.209443},{"date":"2023-03-30","open":10.164948,"high":10.255275,"low":10.047064,"close":10.121087},{"date":"2023-03-31","open":10.130986,"high":10.208111,"low":9.982619,"close":10.109257},{"date":"2023-04-03","open":10.083266,"high":10.152532,"low":9.969789,"close":10.028854},{"date":"2023-04-04","open":10.028277,"high":10.254642,"low":9.989919,"close":10.141198},{"date":"2023-04-05","open":10.171219,"high":10.27788,"low":9.911129,"close":9.964522},{"date":"2023-04-06","open":9.717742,"high":9.853565,"low":9.483615,"close":9.667396},{"date":"2023-04-10","open":9.654828,"high":9.89383,"low":9.562438,"close":9.843133},{"date":"2023-04-11","open":9.811842,"high":10.025867,"low":9.795351,"close":9.969012},{"date":"2023-04-12","open":10.01402,"high":10.057321,"low":9.708665,"close":9.830253},{"date":"2023-04-13","open":9.893545,"high":10.089879,"low":9.8062,"close":9.991772},{"date":"2023-04-14","open":9.987721,"high":10.13305,"low":9.811049,"close":9.927258},{"date":"2023-04-17","open":9.944904,"high":10.058384,"low":9.844658,"close":9.910514},{"date":"2023-04-18","open":9.93591,"high":9.990564,"low":9.860706,"close":9.947948},{"date":"2023-04-19","open":9.887232,"high":9.975761,"low":9.784625,"close":9.9206},{"date":"2023-04-20","open":9.901138,"high":10.239824,"low":9.819857,"close":10.047297},{"date":"2023-04-21","open":10.056663,"high":10.133757,"low":9.955879,"close":10.010874},{"date":"2023-04-24","open":10.00791,"high":10.11845,"low":9.921734,"close":10.043598},{"date":"2023-04-25","open":10.002544,"high":10.173077,"low":9.800195,"close":9.959818},{"date":"2023-04-26","open":9.942778,"high":10.043339,"low":9.775906,"close":9.834195},{"date":"2023-04-27","open":9.845404,"high":9.993235,"low":9.769595,"close":9.934007},{"date":"2023-04-28","open":9.945667,"high":10.084499,"low":9.870662,"close":10.000397},{"date":"2023-05-01","open":9.913605,"high":9.939376,"low":9.612586,"close":9.768256},{"date":"2023-05-02","open":9.803922,"high":9.949418,"low":9.699208,"close":9.819607},{"date":"2023-05-03","open":9.82977,"high":9.957676,"low":9.657988,"close":9.760207},{"date":"2023-05-04","open":9.743723,"high":9.851696,"low":9.654878,"close":9.775518},{"date":"2023-05-05","open":9.844311,"high":10,"low":9.729228,"close":9.864795},{"date":"2023-05-08","open":9.864538,"high":9.935452,"low":9.723421,"close":9.802789},{"date":"2023-05-09","open":9.76154,"high":9.880662,"low":9.7217,"close":9.821338},{"date":"2023-05-10","open":9.79797,"high":10.017258,"low":9.622935,"close":9.826155},{"date":"2023-05-11","open":9.823206,"high":9.926978,"low":9.738696,"close":9.833268},{"date":"2023-05-12","open":9.827539,"high":9.94165,"low":9.758567,"close":9.879851},{"date":"2023-05-15","open":9.849717,"high":10.007927,"low":9.728159,"close":9.91586},{"date":"2023-05-16","open":9.944312,"high":10.033895,"low":9.786181,"close":9.936912},{"date":"2023-05-17","open":9.884875,"high":10.046601,"low":9.763795,"close":9.931782},{"date":"2023-05-18","open":9.782609,"high":9.97599,"low":9.606844,"close":9.86532},{"date":"2023-05-19","open":9.894789,"high":10.048089,"low":9.782531,"close":9.936362},{"date":"2023-05-22","open":9.95992,"high":10.054623,"low":9.764941,"close":9.930749},{"date":"2023-05-23","open":9.873733,"high":9.936162,"low":9.733374,"close":9.807241},{"date":"2023-05-24","open":9.843434,"high":9.990773,"low":9.713391,"close":9.810201},{"date":"2023-05-25","open":9.808211,"high":10.102151,"low":9.699898,"close":9.986658},{"date":"2023-05-26","open":9.998971,"high":10.5331,"low":9.892113,"close":10.392543},{"date":"2023-05-30","open":10.452942,"high":10.607665,"low":10.215682,"close":10.43397},{"date":"2023-05-31","open":10.498453,"high":10.630327,"low":10.284114,"close":10.448529},{"date":"2023-06-01","open":10.449938,"high":10.559918,"low":10.184584,"close":10.43142},{"date":"2023-06-02","open":10.399837,"high":10.575158,"low":10.255688,"close":10.332393},{"date":"2023-06-05","open":10.295039,"high":10.434748,"low":10.155097,"close":10.379531},{"date":"2023-06-06","open":10.385772,"high":10.477374,"low":10.242909,"close":10.339676},{"date":"2023-06-07","open":10.34191,"high":10.452697,"low":10.186951,"close":10.2246},{"date":"2023-06-08","open":10.223419,"high":10.420389,"low":10.086597,"close":10.25414},{"date":"2023-06-09","open":10.21668,"high":10.331684,"low":10.0605,"close":10.136782},{"date":"2023-06-12","open":10.114978,"high":10.21097,"low":10.033055,"close":10.141522},{"date":"2023-06-13","open":10.134343,"high":10.182048,"low":9.990548,"close":10.083446},{"date":"2023-06-14","open":10.101982,"high":10.176403,"low":9.975973,"close":10.082234},{"date":"2023-06-15","open":10.108924,"high":10.152112,"low":9.985969,"close":10.064283},{"date":"2023-06-16","open":10.060733,"high":10.247682,"low":9.913316,"close":10.101273},{"date":"2023-06-20","open":10.121194,"high":10.19497,"low":9.998842,"close":10.112862},{"date":"2023-06-21","open":10.07607,"high":10.204225,"low":9.975666,"close":10.091668},{"date":"2023-06-22","open":10.079172,"high":10.18994,"low":9.988084,"close":10.096302},{"date":"2023-06-23","open":10.067937,"high":10.168376,"low":9.968138,"close":10.120417},{"date":"2023-06-26","open":10.107941,"high":10.203538,"low":10.037743,"close":10.128096},{"date":"2023-06-27","open":10.172246,"high":10.368257,"low":10.050048,"close":10.29767},{"date":"2023-06-28","open":10.255525,"high":10.35099,"low":10.187127,"close":10.289687},{"date":"2023-06-29","open":10.302524,"high":10.429971,"low":10.254944,"close":10.338129},{"date":"2023-06-30","open":10.340108,"high":10.458616,"low":10.162445,"close":10.276389},{"date":"2023-07-03","open":10.278362,"high":10.38342,"low":10.118159,"close":10.260573},{"date":"2023-07-05","open":10.265933,"high":10.410867,"low":10.133861,"close":10.268121},{"date":"2023-07-06","open":10.237082,"high":10.33276,"low":10.175991,"close":10.261027},{"date":"2023-07-07","open":10.278976,"high":10.487977,"low":10.069674,"close":10.262901},{"date":"2023-07-10","open":10.191382,"high":10.325622,"low":10.130426,"close":10.207438},{"date":"2023-07-11","open":10.22485,"high":10.348216,"low":10.149498,"close":10.274297},{"date":"2023-07-12","open":10.276222,"high":10.46522,"low":10.221517,"close":10.410217},{"date":"2023-07-13","open":10.380235,"high":10.523521,"low":10.271641,"close":10.479759},{"date":"2023-07-14","open":10.48686,"high":10.682946,"low":10.436385,"close":10.605238},{"date":"2023-07-17","open":10.611618,"high":10.809635,"low":10.571041,"close":10.712127},{"date":"2023-07-18","open":10.718968,"high":10.820823,"low":10.587589,"close":10.745148},{"date":"2023-07-19","open":10.745736,"high":10.846634,"low":10.671177,"close":10.751067},{"date":"2023-07-20","open":10.724438,"high":10.867132,"low":10.542841,"close":10.610783},{"date":"2023-07-21","open":10.624549,"high":10.709794,"low":10.531834,"close":10.567532},{"date":"2023-07-24","open":10.56418,"high":10.7877,"low":10.456734,"close":10.620151},{"date":"2023-07-25","open":10.595812,"high":10.757202,"low":10.547664,"close":10.651904},{"date":"2023-07-26","open":10.653919,"high":10.721593,"low":10.519417,"close":10.6323},{"date":"2023-07-27","open":10.63943,"high":10.768477,"low":10.468721,"close":10.590575},{"date":"2023-07-28","open":10.632392,"high":10.69322,"low":10.486859,"close":10.568856},{"date":"2023-07-31","open":10.55889,"high":10.653011,"low":10.439776,"close":10.521111},{"date":"2023-08-01","open":10.514441,"high":10.622382,"low":10.36911,"close":10.472662},{"date":"2023-08-02","open":10.451552,"high":10.534254,"low":10.303291,"close":10.407952},{"date":"2023-08-03","open":10.441992,"high":10.604656,"low":10.385932,"close":10.504615},{"date":"2023-08-04","open":10.536526,"high":10.660779,"low":10.322164,"close":10.459265},{"date":"2023-08-07","open":10.438029,"high":10.549774,"low":10.327317,"close":10.43757},{"date":"2023-08-08","open":10.398807,"high":10.511567,"low":10.243921,"close":10.385061},{"date":"2023-08-09","open":10.402312,"high":10.492626,"low":10.305571,"close":10.434377},{"date":"2023-08-10","open":10.507463,"high":10.671354,"low":10.398739,"close":10.510857},{"date":"2023-08-11","open":10.469918,"high":10.586472,"low":10.363923,"close":10.477573},{"date":"2023-08-14","open":10.458704,"high":10.699397,"low":10.328787,"close":10.528221},{"date":"2023-08-15","open":10.550019,"high":10.669436,"low":10.414179,"close":10.526008},{"date":"2023-08-16","open":10.540439,"high":10.701837,"low":10.412225,"close":10.530232},{"date":"2023-08-17","open":10.432034,"high":10.846139,"low":10.148576,"close":10.541618},{"date":"2023-08-18","open":10.56442,"high":10.613676,"low":10.204998,"close":10.352204},{"date":"2023-08-21","open":10.351351,"high":10.413563,"low":10.128423,"close":10.346857},{"date":"2023-08-22","open":10.358563,"high":10.406298,"low":10.249809,"close":10.286015},{"date":"2023-08-23","open":10.324904,"high":10.373203,"low":10.156061,"close":10.262998},{"date":"2023-08-24","open":10.231265,"high":10.350105,"low":10.000377,"close":10.166539},{"date":"2023-08-25","open":10.171979,"high":10.26811,"low":10.071374,"close":10.150352},{"date":"2023-08-28","open":10.186241,"high":10.206005,"low":10.070268,"close":10.134001},{"date":"2023-08-29","open":10.081887,"high":10.25628,"low":10.004494,"close":10.173758},{"date":"2023-08-30","open":10.150178,"high":10.212343,"low":10.031808,"close":10.092313},{"date":"2023-08-31","open":10.053994,"high":10.292637,"low":9.93926,"close":10.134317},{"date":"2023-09-01","open":10.187327,"high":10.368677,"low":9.952872,"close":10.104902},{"date":"2023-09-05","open":10.115477,"high":10.286383,"low":10.023954,"close":10.197117},{"date":"2023-09-06","open":10.131289,"high":10.294184,"low":9.992231,"close":10.157748},{"date":"2023-09-07","open":10.160185,"high":10.235742,"low":9.988805,"close":10.068269},{"date":"2023-09-08","open":10.076528,"high":10.161516,"low":10.034786,"close":10.096904},{"date":"2023-09-11","open":10.111761,"high":10.254629,"low":10.064928,"close":10.200438},{"date":"2023-09-12","open":10.200255,"high":10.24872,"low":10.116042,"close":10.18946},{"date":"2023-09-13","open":10.154602,"high":10.228874,"low":10.032923,"close":10.205287},{"date":"2023-09-14","open":10.269273,"high":10.341241,"low":10.140271,"close":10.253631},{"date":"2023-09-15","open":10.265662,"high":10.359223,"low":10.060485,"close":10.137755},{"date":"2023-09-18","open":10.169065,"high":10.367328,"low":10.122934,"close":10.330824},{"date":"2023-09-19","open":10.31289,"high":10.445861,"low":10.247848,"close":10.362651},{"date":"2023-09-20","open":10.349349,"high":10.479013,"low":10.248816,"close":10.318997},{"date":"2023-09-21","open":10.302648,"high":10.46857,"low":10.109064,"close":10.284973},{"date":"2023-09-22","open":10.265533,"high":10.431165,"low":10.196287,"close":10.321323},{"date":"2023-09-25","open":10.337953,"high":10.401594,"low":10.203053,"close":10.276306},{"date":"2023-09-26","open":10.295526,"high":10.37269,"low":10.126582,"close":10.207864},{"date":"2023-09-27","open":10.136667,"high":10.602658,"low":10.07267,"close":10.453163},{"date":"2023-09-28","open":10.445741,"high":10.623468,"low":10.391857,"close":10.495201},{"date":"2023-09-29","open":10.48951,"high":10.761214,"low":10.310776,"close":10.597636},{"date":"2023-10-02","open":10.683032,"high":10.834565,"low":10.557844,"close":10.704703},{"date":"2023-10-03","open":10.728912,"high":10.89412,"low":10.507839,"close":10.655101},{"date":"2023-10-04","open":10.700676,"high":10.803962,"low":10.502235,"close":10.653997},{"date":"2023-10-05","open":10.698766,"high":10.84434,"low":10.519292,"close":10.739581},{"date":"2023-10-06","open":10.705182,"high":11.215628,"low":10.238302,"close":10.692942},{"date":"2023-10-09","open":10.737086,"high":10.956156,"low":10.582868,"close":10.759769},{"date":"2023-10-10","open":10.751152,"high":10.925997,"low":10.575821,"close":10.700362},{"date":"2023-10-11","open":10.708057,"high":10.821394,"low":10.537998,"close":10.722791},{"date":"2023-10-12","open":10.750379,"high":10.82221,"low":10.59096,"close":10.641374},{"date":"2023-10-13","open":10.620644,"high":10.712479,"low":10.506263,"close":10.638889},{"date":"2023-10-16","open":10.646421,"high":10.742889,"low":10.522302,"close":10.648307},{"date":"2023-10-17","open":10.674505,"high":10.775533,"low":10.588312,"close":10.673481},{"date":"2023-10-18","open":10.636027,"high":10.776554,"low":10.569106,"close":10.671123},{"date":"2023-10-19","open":10.661587,"high":10.781689,"low":10.458102,"close":10.554768},{"date":"2023-10-20","open":10.567805,"high":10.712098,"low":10.279516,"close":10.448413},{"date":"2023-10-23","open":10.473256,"high":10.573761,"low":10.164187,"close":10.290479},{"date":"2023-10-24","open":10.262082,"high":10.334387,"low":10.081299,"close":10.14039},{"date":"2023-10-25","open":10.085494,"high":10.225812,"low":9.960022,"close":10.138065},{"date":"2023-10-26","open":10.133665,"high":10.296269,"low":9.987733,"close":10.155786},{"date":"2023-10-27","open":10.172766,"high":10.239723,"low":10.006112,"close":10.108526},{"date":"2023-10-30","open":10.140097,"high":10.381788,"low":9.98971,"close":10.211262},{"date":"2023-10-31","open":10.163077,"high":10.263616,"low":10.067107,"close":10.142097},{"date":"2023-11-01","open":10.138838,"high":10.278667,"low":9.970071,"close":10.131004},{"date":"2023-11-02","open":10.156963,"high":10.258709,"low":9.964079,"close":10.077397},{"date":"2023-11-03","open":10.080123,"high":10.267919,"low":10.016778,"close":10.218619},{"date":"2023-11-06","open":10.222324,"high":10.470836,"low":10.145445,"close":10.367904},{"date":"2023-11-07","open":10.360116,"high":10.413537,"low":10.254951,"close":10.345346},{"date":"2023-11-08","open":10.349493,"high":10.507794,"low":10.180227,"close":10.359321},{"date":"2023-11-09","open":10.385107,"high":10.457636,"low":10.248177,"close":10.308748},{"date":"2023-11-10","open":10.353692,"high":10.578254,"low":10.182769,"close":10.417329},{"date":"2023-11-13","open":10.367833,"high":10.477868,"low":10.248213,"close":10.345858},{"date":"2023-11-14","open":10.377096,"high":10.610762,"low":10.308797,"close":10.572656},{"date":"2023-11-15","open":10.582398,"high":10.743016,"low":10.474669,"close":10.545679},{"date":"2023-11-16","open":11.080499,"high":11.317577,"low":10.76651,"close":11.124399},{"date":"2023-11-17","open":11.136976,"high":11.223534,"low":10.932394,"close":11.146195},{"date":"2023-11-20","open":11.134812,"high":11.269983,"low":11.102692,"close":11.218853},{"date":"2023-11-21","open":11.231185,"high":11.38478,"low":11.050306,"close":11.247353},{"date":"2023-11-22","open":11.305144,"high":11.487369,"low":11.271626,"close":11.425136},{"date":"2023-11-24","open":11.427301,"high":11.522203,"low":11.345311,"close":11.367935},{"date":"2023-11-27","open":11.399,"high":11.541747,"low":11.294757,"close":11.383467},{"date":"2023-11-28","open":11.359441,"high":11.440444,"low":11.165188,"close":11.23298},{"date":"2023-11-29","open":11.247166,"high":11.475034,"low":11.100151,"close":11.298482},{"date":"2023-11-30","open":11.30225,"high":11.515922,"low":11.182464,"close":11.420809},{"date":"2023-12-01","open":11.455493,"high":11.720715,"low":11.385965,"close":11.588921},{"date":"2023-12-04","open":11.585795,"high":11.732485,"low":11.453524,"close":11.648454},{"date":"2023-12-05","open":11.626457,"high":11.880585,"low":11.492397,"close":11.66153},{"date":"2023-12-06","open":11.677917,"high":11.879734,"low":11.626107,"close":11.829211},{"date":"2023-12-07","open":11.856171,"high":12.068388,"low":11.771501,"close":12.021842},{"date":"2023-12-08","open":12.011052,"high":12.252596,"low":11.977335,"close":12.145158},{"date":"2023-12-11","open":12.345574,"high":12.538215,"low":12.257528,"close":12.375719},{"date":"2023-12-12","open":12.446737,"high":12.573682,"low":12.32371,"close":12.477701},{"date":"2023-12-13","open":12.547902,"high":12.798247,"low":12.288218,"close":12.502434},{"date":"2023-12-14","open":12.530389,"high":12.67575,"low":12.284155,"close":12.436514},{"date":"2023-12-15","open":12.680372,"high":13.10394,"low":12.521994,"close":12.940876},{"date":"2023-12-18","open":12.998826,"high":13.360306,"low":12.789708,"close":13.186992},{"date":"2023-12-19","open":13.078861,"high":13.255452,"low":12.892486,"close":13.073688},{"date":"2023-12-20","open":12.966416,"high":13.168326,"low":12.695485,"close":12.900078},{"date":"2023-12-21","open":12.972141,"high":13.008577,"low":12.757787,"close":12.890698},{"date":"2023-12-22","open":12.890776,"high":13.017595,"low":12.714777,"close":12.860973},{"date":"2023-12-26","open":12.887974,"high":12.987317,"low":12.818269,"close":12.938627},{"date":"2023-12-27","open":12.71977,"high":12.844957,"low":12.54321,"close":12.66958},{"date":"2023-12-28","open":12.661152,"high":12.702095,"low":12.534862,"close":12.625666},{"date":"2023-12-29","open":12.588078,"high":12.658713,"low":12.472196,"close":12.56099},{"date":"2024-01-02","open":12.506295,"high":12.553435,"low":12.213238,"close":12.253296},{"date":"2024-01-03","open":12.227,"high":12.37165,"low":12.036309,"close":12.141055},{"date":"2024-01-04","open":12.098738,"high":12.379048,"low":12.04419,"close":12.328389},{"date":"2024-01-05","open":12.465426,"high":12.71737,"low":12.376471,"close":12.557619},{"date":"2024-01-08","open":12.556194,"high":12.678667,"low":12.396323,"close":12.543886},{"date":"2024-01-09","open":12.516717,"high":12.690947,"low":12.394276,"close":12.564595},{"date":"2024-01-10","open":12.58808,"high":12.668359,"low":12.4282,"close":12.514137},{"date":"2024-01-11","open":12.476757,"high":12.633639,"low":12.372869,"close":12.543389},{"date":"2024-01-12","open":12.595278,"high":12.789375,"low":12.555432,"close":12.706714},{"date":"2024-01-16","open":12.697268,"high":12.774842,"low":12.528358,"close":12.634223},{"date":"2024-01-17","open":12.65105,"high":12.791744,"low":12.579922,"close":12.743341},{"date":"2024-01-18","open":12.710908,"high":12.840179,"low":12.490084,"close":12.632053},{"date":"2024-01-19","open":12.637665,"high":12.936815,"low":12.52146,"close":12.838906},{"date":"2024-01-22","open":12.816624,"high":12.979008,"low":12.712077,"close":12.79346},{"date":"2024-01-23","open":12.781643,"high":12.826966,"low":12.612933,"close":12.669799},{"date":"2024-01-24","open":12.688766,"high":12.911115,"low":12.568905,"close":12.831963},{"date":"2024-01-25","open":12.760223,"high":12.838975,"low":12.450912,"close":12.525792},{"date":"2024-01-26","open":12.512971,"high":12.675028,"low":12.401898,"close":12.543462},{"date":"2024-01-29","open":12.594012,"high":12.733994,"low":12.448032,"close":12.61607},{"date":"2024-01-30","open":12.621858,"high":12.883205,"low":12.498643,"close":12.694565},{"date":"2024-01-31","open":12.539245,"high":12.818314,"low":12.391203,"close":12.615832},{"date":"2024-02-01","open":12.565635,"high":12.809662,"low":12.32181,"close":12.557576},{"date":"2024-02-02","open":12.548439,"high":12.761837,"low":12.350686,"close":12.552725},{"date":"2024-02-05","open":12.539968,"high":12.725098,"low":12.452444,"close":12.649591},{"date":"2024-02-06","open":12.641841,"high":12.702192,"low":12.433186,"close":12.558127},{"date":"2024-02-07","open":12.581924,"high":12.824823,"low":12.515381,"close":12.748495},{"date":"2024-02-08","open":12.821289,"high":12.915396,"low":12.676517,"close":12.826072},{"date":"2024-02-09","open":12.843429,"high":12.884568,"low":12.727466,"close":12.819422},{"date":"2024-02-12","open":12.826095,"high":12.84472,"low":12.595527,"close":12.725207},{"date":"2024-02-13","open":12.684895,"high":12.868247,"low":12.434935,"close":12.668499},{"date":"2024-02-14","open":12.728889,"high":12.937332,"low":12.632262,"close":12.850178},{"date":"2024-02-15","open":12.747173,"high":12.967137,"low":12.685977,"close":12.839093},{"date":"2024-02-16","open":12.720049,"high":12.919724,"low":12.537079,"close":12.748547},{"date":"2024-02-20","open":12.237855,"high":12.582777,"low":11.972043,"close":12.379563},{"date":"2024-02-21","open":12.441111,"high":12.652604,"low":12.305997,"close":12.487392},{"date":"2024-02-22","open":12.523292,"high":12.741042,"low":12.409814,"close":12.560287},{"date":"2024-02-23","open":12.608518,"high":12.70551,"low":12.447146,"close":12.609877},{"date":"2024-02-26","open":12.550744,"high":12.835682,"low":12.349599,"close":12.505872},{"date":"2024-02-27","open":12.508384,"high":12.607903,"low":12.396823,"close":12.497231},{"date":"2024-02-28","open":12.480437,"high":12.67712,"low":12.43658,"close":12.545455},{"date":"2024-02-29","open":12.639529,"high":12.844513,"low":12.489326,"close":12.692203},{"date":"2024-03-01","open":12.592517,"high":12.910309,"low":12.561597,"close":12.754255},{"date":"2024-03-04","open":12.90735,"high":13.094863,"low":12.690184,"close":12.802361},{"date":"2024-03-05","open":12.834809,"high":12.911547,"low":12.543918,"close":12.657395},{"date":"2024-03-06","open":12.72189,"high":12.910726,"low":12.597493,"close":12.766056},{"date":"2024-03-07","open":12.772295,"high":13.041922,"low":12.723268,"close":13.015076},{"date":"2024-03-08","open":12.600833,"high":12.66064,"low":12.028865,"close":12.06853},{"date":"2024-03-11","open":11.976872,"high":12.026056,"low":11.71158,"close":11.771843},{"date":"2024-03-12","open":11.765053,"high":12.201979,"low":11.64382,"close":11.999349},{"date":"2024-03-13","open":11.998041,"high":12.097569,"low":11.821998,"close":11.98107},{"date":"2024-03-14","open":12.048466,"high":12.222442,"low":11.865072,"close":11.995247},{"date":"2024-03-15","open":12.071852,"high":12.115779,"low":11.826983,"close":11.958306},{"date":"2024-03-18","open":11.96408,"high":12.143401,"low":11.921511,"close":12.020046},{"date":"2024-03-19","open":12.00246,"high":12.134488,"low":11.953823,"close":12.028421},{"date":"2024-03-20","open":12.015122,"high":12.217484,"low":11.898336,"close":12.093388},{"date":"2024-03-21","open":12.132833,"high":12.32285,"low":12.019137,"close":12.083971},{"date":"2024-03-22","open":12.140085,"high":12.23977,"low":11.935316,"close":12.071628},{"date":"2024-03-25","open":12.0092,"high":12.163022,"low":11.915724,"close":12.06802},{"date":"2024-03-26","open":12.090638,"high":12.19824,"low":12.004274,"close":12.080317},{"date":"2024-03-27","open":12.058485,"high":12.187645,"low":11.920557,"close":12.056653},{"date":"2024-03-28","open":12.097758,"high":12.215758,"low":11.984861,"close":12.176001},{"date":"2024-04-01","open":12.133311,"high":12.235441,"low":11.853193,"close":12.020667},{"date":"2024-04-02","open":12.020033,"high":12.228261,"low":11.787022,"close":12.023327},{"date":"2024-04-03","open":11.956551,"high":12.059891,"low":11.718824,"close":11.874306},{"date":"2024-04-04","open":11.904098,"high":12.095294,"low":11.774285,"close":11.846723},{"date":"2024-04-05","open":11.856255,"high":12.050597,"low":11.759161,"close":11.925146},{"date":"2024-04-08","open":11.971644,"high":12.052171,"low":11.83994,"close":11.90716},{"date":"2024-04-09","open":11.963254,"high":12.125632,"low":11.788894,"close":12.018565},{"date":"2024-04-10","open":11.925528,"high":12.190268,"low":11.668038,"close":11.919828},{"date":"2024-04-11","open":12.041152,"high":12.215582,"low":11.892757,"close":12.187552},{"date":"2024-04-12","open":12.133333,"high":12.225188,"low":11.965415,"close":12.160126},{"date":"2024-04-15","open":12.153859,"high":12.368553,"low":11.827842,"close":11.985316},{"date":"2024-04-16","open":11.965684,"high":12.085982,"low":11.811743,"close":11.964739},{"date":"2024-04-17","open":12.01995,"high":12.150411,"low":11.765679,"close":11.989774},{"date":"2024-04-18","open":11.953702,"high":12.140324,"low":11.838005,"close":12.002194},{"date":"2024-04-19","open":11.993776,"high":12.122605,"low":11.764706,"close":11.918528},{"date":"2024-04-22","open":12.002351,"high":12.16565,"low":11.691556,"close":11.896575},{"date":"2024-04-23","open":11.934108,"high":12.367999,"low":11.869097,"close":12.230157},{"date":"2024-04-24","open":12.202611,"high":12.335147,"low":11.926882,"close":12.091031},{"date":"2024-04-25","open":12.111407,"high":12.155942,"low":11.802577,"close":11.989038},{"date":"2024-04-26","open":11.894859,"high":12.1825,"low":11.839709,"close":12.120678},{"date":"2024-04-29","open":12.122466,"high":12.216383,"low":11.926147,"close":12.057271},{"date":"2024-04-30","open":12.051661,"high":12.263523,"low":11.892206,"close":12.180286},{"date":"2024-05-01","open":12.177879,"high":12.429496,"low":12.040397,"close":12.272218},{"date":"2024-05-02","open":12.296403,"high":12.536702,"low":12.03256,"close":12.266622},{"date":"2024-05-03","open":12.316001,"high":12.63933,"low":12.226576,"close":12.43564},{"date":"2024-05-06","open":12.493167,"high":12.745243,"low":12.441333,"close":12.634876},{"date":"2024-05-07","open":12.609108,"high":12.85995,"low":12.427138,"close":12.723689},{"date":"2024-05-08","open":12.699984,"high":12.842743,"low":12.534265,"close":12.660199},{"date":"2024-05-09","open":12.687708,"high":13.006005,"low":12.604985,"close":12.889477},{"date":"2024-05-10","open":12.895878,"high":13.089262,"low":12.845163,"close":13.015708},{"date":"2024-05-13","open":12.99901,"high":13.094709,"low":12.609291,"close":12.831485},{"date":"2024-05-14","open":12.804527,"high":13.136104,"low":12.74038,"close":12.995322},{"date":"2024-05-15","open":13.012201,"high":13.278292,"low":12.988322,"close":13.154605},{"date":"2024-05-16","open":12.329648,"high":12.782968,"low":12.229587,"close":12.389783},{"date":"2024-05-17","open":12.353829,"high":12.534968,"low":12.185727,"close":12.309513},{"date":"2024-05-20","open":12.344769,"high":12.5721,"low":12.235794,"close":12.355874},{"date":"2024-05-21","open":12.328684,"high":12.435066,"low":12.149103,"close":12.29363},{"date":"2024-05-22","open":12.312096,"high":12.45713,"low":12.14812,"close":12.289042},{"date":"2024-05-23","open":12.341568,"high":12.516264,"low":12.140263,"close":12.281616},{"date":"2024-05-24","open":12.292799,"high":12.565298,"low":12.164561,"close":12.38498},{"date":"2024-05-28","open":12.415517,"high":12.593296,"low":12.291431,"close":12.502614},{"date":"2024-05-29","open":12.463629,"high":12.582212,"low":12.364515,"close":12.42329},{"date":"2024-05-30","open":12.478053,"high":12.652463,"low":12.402946,"close":12.564956},{"date":"2024-05-31","open":12.510128,"high":12.651808,"low":11.960546,"close":12.315845},{"date":"2024-06-03","open":12.379789,"high":12.705801,"low":12.258961,"close":12.38818},{"date":"2024-06-04","open":12.350053,"high":12.578004,"low":12.20048,"close":12.423273},{"date":"2024-06-05","open":12.481749,"high":12.588865,"low":12.236485,"close":12.435534},{"date":"2024-06-06","open":12.457799,"high":12.716639,"low":12.371293,"close":12.548622},{"date":"2024-06-07","open":12.562018,"high":12.95521,"low":12.465443,"close":12.835155},{"date":"2024-06-10","open":12.608722,"high":12.81847,"low":12.51656,"close":12.669355},{"date":"2024-06-11","open":12.68469,"high":12.825019,"low":12.548686,"close":12.727559},{"date":"2024-06-12","open":12.749589,"high":12.985432,"low":12.60248,"close":12.785553},{"date":"2024-06-13","open":12.787481,"high":12.855345,"low":12.545686,"close":12.683058},{"date":"2024-06-14","open":12.675383,"high":12.913725,"low":12.545224,"close":12.767383},{"date":"2024-06-17","open":12.768828,"high":13.108869,"low":12.653766,"close":12.873183},{"date":"2024-06-18","open":12.834541,"high":12.986033,"low":12.784736,"close":12.880917},{"date":"2024-06-20","open":12.937045,"high":12.984398,"low":12.631146,"close":12.681076},{"date":"2024-06-21","open":12.696162,"high":12.781513,"low":12.365427,"close":12.49168},{"date":"2024-06-24","open":12.490816,"high":12.527688,"low":12.188731,"close":12.310015},{"date":"2024-06-25","open":12.644335,"high":12.857851,"low":12.501849,"close":12.689261},{"date":"2024-06-26","open":12.651632,"high":12.791846,"low":12.391545,"close":12.547079},{"date":"2024-06-27","open":12.559818,"high":12.684055,"low":12.374453,"close":12.531232},{"date":"2024-06-28","open":12.54236,"high":12.733809,"low":12.434802,"close":12.553389},{"date":"2024-07-01","open":12.571807,"high":12.728625,"low":12.316823,"close":12.532158},{"date":"2024-07-02","open":12.539887,"high":12.791555,"low":12.383666,"close":12.624651},{"date":"2024-07-03","open":12.60876,"high":12.770186,"low":12.527473,"close":12.641559},{"date":"2024-07-05","open":12.684272,"high":13.024082,"low":12.241197,"close":12.645203},{"date":"2024-07-08","open":12.686552,"high":12.803893,"low":12.512974,"close":12.641217},{"date":"2024-07-09","open":12.644492,"high":12.870245,"low":12.568968,"close":12.687411},{"date":"2024-07-10","open":12.659058,"high":12.76922,"low":12.502839,"close":12.559438},{"date":"2024-07-11","open":12.692505,"high":12.861103,"low":12.015898,"close":12.128797},{"date":"2024-07-12","open":12.158655,"high":12.288564,"low":11.971726,"close":12.173599},{"date":"2024-07-15","open":12.220202,"high":12.379509,"low":12.071888,"close":12.192645},{"date":"2024-07-16","open":12.142653,"high":12.233975,"low":11.978075,"close":12.155594},{"date":"2024-07-17","open":12.083357,"high":12.150822,"low":11.851617,"close":11.914402},{"date":"2024-07-18","open":12.017968,"high":12.143973,"low":11.590251,"close":11.85216},{"date":"2024-07-19","open":11.748736,"high":12.015287,"low":11.714005,"close":11.84636},{"date":"2024-07-22","open":11.935507,"high":12.097252,"low":11.768173,"close":12.040637},{"date":"2024-07-23","open":12.046261,"high":12.189131,"low":11.960113,"close":12.061005},{"date":"2024-07-24","open":11.976744,"high":12.027296,"low":11.709486,"close":11.767989},{"date":"2024-07-25","open":11.838385,"high":11.960686,"low":11.506005,"close":11.653099},{"date":"2024-07-26","open":11.647444,"high":11.946535,"low":11.517796,"close":11.716824},{"date":"2024-07-29","open":11.776092,"high":11.915811,"low":11.646495,"close":11.71445},{"date":"2024-07-30","open":11.761323,"high":11.916498,"low":11.500072,"close":11.707328},{"date":"2024-07-31","open":11.859208,"high":12.087861,"low":11.71509,"close":11.975524},{"date":"2024-08-01","open":11.878537,"high":12.028167,"low":11.6,"close":11.704972},{"date":"2024-08-02","open":11.727011,"high":12.257012,"low":11.460849,"close":12.00818},{"date":"2024-08-05","open":11.718062,"high":12.118069,"low":11.563138,"close":11.863145},{"date":"2024-08-06","open":11.86704,"high":12.309249,"low":11.730439,"close":12.059049},{"date":"2024-08-07","open":12.142478,"high":12.480617,"low":11.899132,"close":12.110297},{"date":"2024-08-08","open":12.290545,"high":12.640768,"low":12.079653,"close":12.406592},{"date":"2024-08-09","open":12.358143,"high":12.739789,"low":12.278364,"close":12.581751},{"date":"2024-08-12","open":12.543898,"high":12.784633,"low":12.31436,"close":12.57016},{"date":"2024-08-13","open":12.639486,"high":12.928954,"low":12.478647,"close":12.693674},{"date":"2024-08-14","open":12.733657,"high":12.774208,"low":12.480012,"close":12.564958},{"date":"2024-08-15","open":11.776444,"high":12.095768,"low":11.673831,"close":11.988931},{"date":"2024-08-16","open":12.068088,"high":12.098042,"low":11.800299,"close":11.852825},{"date":"2024-08-19","open":11.862515,"high":11.912053,"low":11.742363,"close":11.833288},{"date":"2024-08-20","open":11.823729,"high":11.893109,"low":11.654448,"close":11.754763},{"date":"2024-08-21","open":11.696414,"high":11.94691,"low":11.60651,"close":11.714779},{"date":"2024-08-22","open":11.706249,"high":11.76314,"low":11.456048,"close":11.611008},{"date":"2024-08-23","open":11.673148,"high":11.792561,"low":11.498087,"close":11.614399},{"date":"2024-08-26","open":11.635968,"high":11.820167,"low":11.565936,"close":11.738919},{"date":"2024-08-27","open":11.676782,"high":12.127887,"low":11.60327,"close":11.938789},{"date":"2024-08-28","open":11.942318,"high":12.032977,"low":11.535523,"close":11.672581},{"date":"2024-08-29","open":11.725227,"high":11.899828,"low":11.575389,"close":11.602068},{"date":"2024-08-30","open":11.64966,"high":11.759774,"low":11.399251,"close":11.554836},{"date":"2024-09-03","open":11.5955,"high":11.678255,"low":11.238144,"close":11.384865},{"date":"2024-09-04","open":11.346825,"high":11.622051,"low":11.313758,"close":11.522786},{"date":"2024-09-05","open":11.503301,"high":11.632805,"low":11.216269,"close":11.512214},{"date":"2024-09-06","open":11.589857,"high":11.706422,"low":11.264873,"close":11.438935},{"date":"2024-09-09","open":11.512557,"high":11.750948,"low":11.38118,"close":11.591544},{"date":"2024-09-10","open":11.539754,"high":11.654891,"low":11.248669,"close":11.347418},{"date":"2024-09-11","open":11.418729,"high":11.628207,"low":11.123543,"close":11.420599},{"date":"2024-09-12","open":11.399164,"high":11.647164,"low":11.218996,"close":11.486693},{"date":"2024-09-13","open":11.446129,"high":11.592797,"low":11.269798,"close":11.364764},{"date":"2024-09-16","open":11.405245,"high":11.512728,"low":11.174401,"close":11.269489},{"date":"2024-09-17","open":11.389544,"high":11.610018,"low":11.156865,"close":11.415649},{"date":"2024-09-18","open":11.443795,"high":11.560807,"low":11.21962,"close":11.293433},{"date":"2024-09-19","open":11.439089,"high":11.680604,"low":11.322544,"close":11.54203},{"date":"2024-09-20","open":11.524607,"high":11.622199,"low":11.251099,"close":11.472047},{"date":"2024-09-23","open":11.470596,"high":11.628936,"low":11.19816,"close":11.416407},{"date":"2024-09-24","open":11.332132,"high":11.375499,"low":11.092943,"close":11.175654},{"date":"2024-09-25","open":11.163308,"high":11.283589,"low":11.04326,"close":11.159951},{"date":"2024-09-26","open":11.171027,"high":11.471612,"low":11.060714,"close":11.279279},{"date":"2024-09-27","open":11.179725,"high":11.224749,"low":10.88554,"close":11.100777},{"date":"2024-09-30","open":11.157467,"high":11.394941,"low":10.889671,"close":10.978576},{"date":"2024-10-01","open":10.97236,"high":11.026728,"low":10.704649,"close":10.795866},{"date":"2024-10-02","open":10.799481,"high":10.998877,"low":10.707001,"close":10.922914},{"date":"2024-10-03","open":10.889664,"high":11.035441,"low":10.829859,"close":10.887355},{"date":"2024-10-04","open":10.96802,"high":11.074389,"low":10.796079,"close":10.910675},{"date":"2024-10-07","open":10.925765,"high":11.239681,"low":10.777489,"close":11.044121},{"date":"2024-10-08","open":11.011052,"high":11.272417,"low":10.983463,"close":11.170744},{"date":"2024-10-09","open":11.178151,"high":11.410658,"low":11.029441,"close":11.307214},{"date":"2024-10-10","open":11.331092,"high":11.452303,"low":11.103586,"close":11.225097},{"date":"2024-10-11","open":11.223338,"high":11.270001,"low":11.050792,"close":11.099001},{"date":"2024-10-14","open":11.148657,"high":11.223295,"low":11.008074,"close":11.081828},{"date":"2024-10-15","open":11.05851,"high":11.186809,"low":10.872036,"close":10.956644},{"date":"2024-10-16","open":10.915246,"high":11.055941,"low":10.770267,"close":10.925634},{"date":"2024-10-17","open":10.970346,"high":11.101426,"low":10.831902,"close":10.944369},{"date":"2024-10-18","open":10.952887,"high":11.041532,"low":10.818338,"close":10.940352},{"date":"2024-10-21","open":10.944232,"high":11.043112,"low":10.836297,"close":10.973518},{"date":"2024-10-22","open":10.984835,"high":11.071261,"low":10.754104,"close":10.893563},{"date":"2024-10-23","open":10.941751,"high":11.071883,"low":10.739021,"close":10.798247},{"date":"2024-10-24","open":10.866683,"high":10.940906,"low":10.660826,"close":10.758911},{"date":"2024-10-25","open":10.765024,"high":10.936681,"low":10.684274,"close":10.801357},{"date":"2024-10-28","open":10.827674,"high":10.864436,"low":10.712566,"close":10.766888},{"date":"2024-10-29","open":10.765695,"high":10.91184,"low":10.548998,"close":10.856671},{"date":"2024-10-30","open":10.8625,"high":10.90492,"low":10.721862,"close":10.800958},{"date":"2024-10-31","open":10.790995,"high":10.805836,"low":10.536754,"close":10.667236},{"date":"2024-11-01","open":10.59336,"high":10.785013,"low":10.509391,"close":10.67417},{"date":"2024-11-04","open":10.721898,"high":10.817073,"low":10.574478,"close":10.746756},{"date":"2024-11-05","open":10.740203,"high":10.854199,"low":10.586129,"close":10.637787},{"date":"2024-11-06","open":10.550623,"high":10.966366,"low":10.361001,"close":10.777205},{"date":"2024-11-07","open":10.733636,"high":11.022297,"low":10.598057,"close":10.899583},{"date":"2024-11-08","open":10.844803,"high":11.421109,"low":10.697144,"close":11.125781},{"date":"2024-11-11","open":11.110065,"high":11.308607,"low":10.905515,"close":11.078019},{"date":"2024-11-12","open":11.076331,"high":11.119053,"low":10.838302,"close":10.970467},{"date":"2024-11-13","open":10.942464,"high":11.060399,"low":10.761161,"close":10.920819},{"date":"2024-11-14","open":10.902035,"high":11.040432,"low":10.752915,"close":10.937493},{"date":"2024-11-15","open":10.856974,"high":10.966762,"low":10.681293,"close":10.766409},{"date":"2024-11-18","open":10.736147,"high":11.067894,"low":10.690748,"close":10.936132},{"date":"2024-11-19","open":10.761916,"high":10.871843,"low":10.378978,"close":10.740762},{"date":"2024-11-20","open":10.682217,"high":10.811314,"low":10.510321,"close":10.645561},{"date":"2024-11-21","open":10.691824,"high":11.025998,"low":10.491877,"close":10.811743},{"date":"2024-11-22","open":10.767699,"high":10.978298,"low":10.543615,"close":10.659111},{"date":"2024-11-25","open":10.773481,"high":10.947676,"low":10.441891,"close":10.736201},{"date":"2024-11-26","open":10.724218,"high":10.845614,"low":10.458098,"close":10.639579},{"date":"2024-11-27","open":10.559348,"high":10.648231,"low":10.39122,"close":10.465281},{"date":"2024-11-29","open":10.493063,"high":10.59976,"low":10.389357,"close":10.506811},{"date":"2024-12-02","open":10.464986,"high":10.619902,"low":10.374879,"close":10.524611},{"date":"2024-12-03","open":10.505389,"high":10.654672,"low":10.372476,"close":10.503155},{"date":"2024-12-04","open":10.508293,"high":10.6518,"low":10.342256,"close":10.491477},{"date":"2024-12-05","open":10.397934,"high":10.495336,"low":10.232218,"close":10.30703},{"date":"2024-12-06","open":10.281139,"high":10.465855,"low":10.212726,"close":10.3721},{"date":"2024-12-09","open":10.422434,"high":10.651816,"low":10.219929,"close":10.528189},{"date":"2024-12-10","open":10.523445,"high":10.610963,"low":10.351533,"close":10.50661},{"date":"2024-12-11","open":10.524646,"high":10.66455,"low":10.383426,"close":10.474832},{"date":"2024-12-12","open":10.469064,"high":10.654373,"low":10.313519,"close":10.50473},{"date":"2024-12-13","open":10.458422,"high":10.819862,"low":10.199937,"close":10.497082},{"date":"2024-12-16","open":10.475005,"high":10.714665,"low":10.30582,"close":10.465584},{"date":"2024-12-17","open":10.447761,"high":10.56955,"low":10.270814,"close":10.292182},{"date":"2024-12-18","open":10.299979,"high":10.583056,"low":10.052138,"close":10.31256},{"date":"2024-12-19","open":10.314458,"high":10.439589,"low":10.082584,"close":10.222698},{"date":"2024-12-20","open":10.207397,"high":10.49809,"low":10.0592,"close":10.343343},{"date":"2024-12-23","open":10.424918,"high":10.732876,"low":10.240437,"close":10.513669},{"date":"2024-12-24","open":10.520527,"high":10.618484,"low":10.20123,"close":10.34549},{"date":"2024-12-26","open":10.339529,"high":10.409135,"low":10.271318,"close":10.304343},{"date":"2024-12-27","open":10.297623,"high":10.441063,"low":10.092041,"close":10.252018},{"date":"2024-12-30","open":10.261215,"high":10.364695,"low":10.052707,"close":10.18229},{"date":"2024-12-31","open":10.198189,"high":10.268044,"low":10.034528,"close":10.141339},{"date":"2025-01-02","open":10.168926,"high":10.341488,"low":9.95585,"close":10.109},{"date":"2025-01-03","open":10.142318,"high":10.253051,"low":9.978094,"close":10.096717},{"date":"2025-01-06","open":10.106573,"high":10.228411,"low":9.876392,"close":10.091983},{"date":"2025-01-07","open":10.074591,"high":10.296407,"low":9.967696,"close":10.146129},{"date":"2025-01-08","open":10.130392,"high":10.245541,"low":9.966467,"close":10.10207},{"date":"2025-01-10","open":10.091469,"high":10.241649,"low":9.868562,"close":10.074624},{"date":"2025-01-13","open":10.138949,"high":10.263337,"low":9.964297,"close":10.102699},{"date":"2025-01-14","open":10.062051,"high":10.243569,"low":9.892585,"close":10.102765},{"date":"2025-01-15","open":10.181838,"high":10.272767,"low":10.010902,"close":10.110576},{"date":"2025-01-16","open":10.106339,"high":10.290723,"low":10.00676,"close":10.073932},{"date":"2025-01-17","open":10.10101,"high":10.365733,"low":10.021353,"close":10.258756},{"date":"2025-01-21","open":10.221129,"high":10.362366,"low":10.011672,"close":10.181887},{"date":"2025-01-22","open":10.144289,"high":10.289019,"low":9.991915,"close":10.133004},{"date":"2025-01-23","open":10.130056,"high":10.218696,"low":9.982838,"close":10.043279},{"date":"2025-01-24","open":10.072269,"high":10.122405,"low":9.825913,"close":9.91642},{"date":"2025-01-27","open":9.697602,"high":10.198165,"low":9.513441,"close":9.910164},{"date":"2025-01-28","open":9.892317,"high":9.983562,"low":9.751329,"close":9.853736},{"date":"2025-01-29","open":9.830648,"high":9.959473,"low":9.728023,"close":9.887385},{"date":"2025-01-30","open":9.932439,"high":10.128824,"low":9.805923,"close":9.924075},{"date":"2025-01-31","open":9.86101,"high":10.143296,"low":9.856364,"close":9.982478},{"date":"2025-02-03","open":10.048465,"high":10.465533,"low":9.709791,"close":10.104782},{"date":"2025-02-04","open":10.057017,"high":10.275354,"low":9.902427,"close":10.140518},{"date":"2025-02-05","open":10.134128,"high":10.374876,"low":9.943459,"close":10.178411},{"date":"2025-02-06","open":10.240905,"high":10.427703,"low":10.135896,"close":10.218668},{"date":"2025-02-07","open":10.165049,"high":10.451093,"low":10.04277,"close":10.319427},{"date":"2025-02-10","open":10.318784,"high":10.498765,"low":10.162246,"close":10.317917},{"date":"2025-02-11","open":10.328493,"high":10.466372,"low":10.199708,"close":10.328291},{"date":"2025-02-12","open":10.32266,"high":10.456684,"low":10.115496,"close":10.280089},{"date":"2025-02-13","open":10.259712,"high":10.414662,"low":10.116401,"close":10.250928},{"date":"2025-02-14","open":10.222982,"high":10.400483,"low":10.142545,"close":10.302288},{"date":"2025-02-18","open":10.308619,"high":10.447761,"low":10.051351,"close":10.17566},{"date":"2025-02-19","open":10.16909,"high":10.367431,"low":10.105566,"close":10.216731},{"date":"2025-02-20","open":10.666532,"high":10.898221,"low":10.326109,"close":10.645304},{"date":"2025-02-21","open":10.718015,"high":11.009456,"low":10.580072,"close":10.920342},{"date":"2025-02-24","open":10.921002,"high":11.269974,"low":10.83284,"close":11.055834},{"date":"2025-02-25","open":11.030525,"high":11.216256,"low":10.596058,"close":10.806224},{"date":"2025-02-26","open":10.748618,"high":11.022067,"low":10.434316,"close":10.727339},{"date":"2025-02-27","open":10.782065,"high":10.881223,"low":10.391983,"close":10.555946},{"date":"2025-02-28","open":10.539012,"high":10.799424,"low":10.357981,"close":10.633911},{"date":"2025-03-03","open":10.734231,"high":11.008985,"low":10.46477,"close":10.727021},{"date":"2025-03-04","open":10.920322,"high":11.093902,"low":10.6,"close":10.917869},{"date":"2025-03-05","open":10.877961,"high":11.092137,"low":10.670194,"close":10.916337},{"date":"2025-03-06","open":10.896097,"high":11.105224,"low":10.594137,"close":10.847633},{"date":"2025-03-07","open":10.593464,"high":11.044733,"low":10.034912,"close":10.513628},{"date":"2025-03-10","open":10.644719,"high":11.080245,"low":10.240829,"close":10.640059},{"date":"2025-03-11","open":10.665597,"high":10.764287,"low":10.310017,"close":10.641468},{"date":"2025-03-12","open":10.673646,"high":11.12606,"low":10.361953,"close":10.881221},{"date":"2025-03-13","open":10.854721,"high":11.011089,"low":10.38584,"close":10.539882},{"date":"2025-03-14","open":10.496822,"high":10.789317,"low":10.326344,"close":10.590744},{"date":"2025-03-17","open":10.591213,"high":10.865968,"low":10.205705,"close":10.480334},{"date":"2025-03-18","open":10.441446,"high":10.731696,"low":10.228558,"close":10.492464},{"date":"2025-03-19","open":10.504479,"high":10.630227,"low":10.32377,"close":10.472026},{"date":"2025-03-20","open":10.505769,"high":10.611319,"low":10.26757,"close":10.434681},{"date":"2025-03-21","open":10.421553,"high":10.730951,"low":10.251189,"close":10.57525},{"date":"2025-03-24","open":10.639528,"high":10.754488,"low":10.496292,"close":10.584524},{"date":"2025-03-25","open":10.680383,"high":11.017372,"low":10.565685,"close":10.975224},{"date":"2025-03-26","open":10.967602,"high":11.108194,"low":10.793011,"close":10.911278},{"date":"2025-03-27","open":10.964378,"high":11.121727,"low":10.776913,"close":10.962863},{"date":"2025-03-28","open":10.973897,"high":11.083235,"low":10.788768,"close":10.91791},{"date":"2025-03-31","open":10.88202,"high":11.793291,"low":10.453968,"close":10.773209},{"date":"2025-04-01","open":10.765593,"high":10.961657,"low":10.534732,"close":10.744118},{"date":"2025-04-02","open":10.780499,"high":11.017817,"low":10.537992,"close":10.751783},{"date":"2025-04-03","open":10.791377,"high":11.374015,"low":10.324878,"close":11.082741},{"date":"2025-04-04","open":11.151331,"high":11.669933,"low":10.460465,"close":11.016709},{"date":"2025-04-07","open":11.063684,"high":11.750658,"low":10.105611,"close":10.832995},{"date":"2025-04-08","open":10.856727,"high":11.637542,"low":10.343452,"close":11.110771},{"date":"2025-04-09","open":10.896436,"high":11.653337,"low":9.886233,"close":10.77221},{"date":"2025-04-10","open":10.892596,"high":11.268262,"low":10.263307,"close":10.642424},{"date":"2025-04-11","open":10.630348,"high":10.778913,"low":10.103482,"close":10.381573},{"date":"2025-04-14","open":10.399914,"high":10.625727,"low":10.111065,"close":10.338013},{"date":"2025-04-15","open":10.391795,"high":10.589113,"low":10.145267,"close":10.396084},{"date":"2025-04-16","open":10.341809,"high":10.800684,"low":10.172216,"close":10.612458},{"date":"2025-04-17","open":10.598715,"high":10.913774,"low":10.354639,"close":10.668312},{"date":"2025-04-21","open":10.675124,"high":10.915152,"low":10.023065,"close":10.364355},{"date":"2025-04-22","open":10.440891,"high":10.63146,"low":10.145661,"close":10.323985},{"date":"2025-04-23","open":10.466428,"high":10.575085,"low":10.031056,"close":10.279574},{"date":"2025-04-24","open":10.279801,"high":10.442024,"low":9.984515,"close":10.178214},{"date":"2025-04-25","open":10.166701,"high":10.367953,"low":9.981134,"close":10.276159},{"date":"2025-04-28","open":10.289169,"high":10.444138,"low":10.091458,"close":10.276623},{"date":"2025-04-29","open":10.312105,"high":10.519064,"low":10.096278,"close":10.325906},{"date":"2025-04-30","open":10.318949,"high":10.510481,"low":9.987216,"close":10.226221},{"date":"2025-05-01","open":10.205112,"high":10.419091,"low":10.061287,"close":10.256031},{"date":"2025-05-02","open":10.289229,"high":10.403679,"low":10.125076,"close":10.210633},{"date":"2025-05-05","open":10.18304,"high":10.329646,"low":10.051133,"close":10.217356},{"date":"2025-05-06","open":10.213186,"high":10.326491,"low":10.088569,"close":10.253678},{"date":"2025-05-07","open":10.260578,"high":10.315329,"low":10.092412,"close":10.190732},{"date":"2025-05-08","open":10.263291,"high":10.445768,"low":9.980872,"close":10.342913},{"date":"2025-05-09","open":10.383566,"high":10.496521,"low":10.268004,"close":10.422767},{"date":"2025-05-12","open":10.338794,"high":10.634909,"low":10.127998,"close":10.502842},{"date":"2025-05-13","open":10.50487,"high":10.751129,"low":10.147965,"close":10.419587},{"date":"2025-05-14","open":10.4005,"high":10.433685,"low":10.176924,"close":10.240008},{"date":"2025-05-15","open":10.526511,"high":11.034933,"low":10.163358,"close":10.487494},{"date":"2025-05-16","open":10.531413,"high":10.711042,"low":10.172396,"close":10.442081},{"date":"2025-05-19","open":10.539058,"high":10.802526,"low":10.306166,"close":10.541582},{"date":"2025-05-20","open":10.450588,"high":10.754248,"low":10.423092,"close":10.601431},{"date":"2025-05-21","open":10.614022,"high":10.830069,"low":10.472586,"close":10.632583},{"date":"2025-05-22","open":10.645536,"high":10.736589,"low":10.459158,"close":10.61326},{"date":"2025-05-23","open":10.614642,"high":10.685368,"low":10.430909,"close":10.468134},{"date":"2025-05-27","open":10.431655,"high":10.550321,"low":10.336708,"close":10.430314},{"date":"2025-05-28","open":10.429143,"high":10.556563,"low":10.311075,"close":10.418963},{"date":"2025-05-29","open":10.40674,"high":10.50635,"low":10.264907,"close":10.388671},{"date":"2025-05-30","open":10.337252,"high":10.895342,"low":10.128374,"close":10.536669},{"date":"2025-06-02","open":10.464083,"high":10.81591,"low":10.352017,"close":10.592864},{"date":"2025-06-03","open":10.587024,"high":10.825606,"low":10.340569,"close":10.558012},{"date":"2025-06-04","open":10.572202,"high":10.650725,"low":10.480076,"close":10.585707},{"date":"2025-06-05","open":10.574018,"high":10.767852,"low":10.101516,"close":10.318599},{"date":"2025-06-06","open":10.375419,"high":10.525214,"low":10.233462,"close":10.412845},{"date":"2025-06-09","open":10.394456,"high":10.471737,"low":10.188758,"close":10.32509},{"date":"2025-06-10","open":10.349779,"high":10.484142,"low":10.171475,"close":10.350082},{"date":"2025-06-11","open":10.303628,"high":10.54473,"low":10.210505,"close":10.404802},{"date":"2025-06-12","open":10.52798,"high":10.737986,"low":10.448877,"close":10.573764},{"date":"2025-06-13","open":10.570038,"high":10.675354,"low":10.372115,"close":10.48507},{"date":"2025-06-16","open":10.47314,"high":10.646652,"low":10.246816,"close":10.439707},{"date":"2025-06-17","open":10.463012,"high":10.533006,"low":10.295296,"close":10.373687},{"date":"2025-06-18","open":10.362694,"high":10.443724,"low":10.200754,"close":10.252392},{"date":"2025-06-20","open":10.331688,"high":10.385084,"low":10.112138,"close":10.198606},{"date":"2025-06-23","open":10.249687,"high":10.503502,"low":10.020014,"close":10.263411},{"date":"2025-06-24","open":10.292029,"high":10.342828,"low":10.009787,"close":10.223673},{"date":"2025-06-25","open":10.202421,"high":10.344622,"low":10.004058,"close":10.143327},{"date":"2025-06-26","open":10.193292,"high":10.297435,"low":10.031847,"close":10.236513},{"date":"2025-06-27","open":10.197674,"high":10.327995,"low":10.027619,"close":10.127891},{"date":"2025-06-30","open":10.132264,"high":10.297373,"low":9.983187,"close":10.124156},{"date":"2025-07-01","open":10.143443,"high":10.232396,"low":9.824579,"close":10.036238},{"date":"2025-07-02","open":10.02619,"high":10.155574,"low":9.929559,"close":10.064133},{"date":"2025-07-03","open":10.055374,"high":10.138267,"low":9.924147,"close":10.03477},{"date":"2025-07-07","open":10.027487,"high":10.170969,"low":9.825868,"close":9.986714},{"date":"2025-07-08","open":10.013155,"high":10.318827,"low":9.92165,"close":10.153878},{"date":"2025-07-09","open":10.173855,"high":10.255136,"low":9.993627,"close":10.14451},{"date":"2025-07-10","open":10.211049,"high":10.428541,"low":10.013123,"close":10.227388},{"date":"2025-07-11","open":10.24408,"high":10.38926,"low":10.108866,"close":10.278919},{"date":"2025-07-14","open":10.275103,"high":10.399343,"low":10.11707,"close":10.241282},{"date":"2025-07-15","open":10.243201,"high":10.324942,"low":10.092504,"close":10.14446},{"date":"2025-07-16","open":10.144519,"high":10.248282,"low":9.914745,"close":9.998634},{"date":"2025-07-17","open":9.995372,"high":10.06165,"low":9.908083,"close":10.031654},{"date":"2025-07-18","open":10.095173,"high":10.169014,"low":9.946062,"close":10.004734},{"date":"2025-07-21","open":9.988558,"high":10.050053,"low":9.795116,"close":9.904463},{"date":"2025-07-22","open":9.899833,"high":10.003133,"low":9.736733,"close":9.823787},{"date":"2025-07-23","open":9.815436,"high":9.953825,"low":9.720636,"close":9.836852},{"date":"2025-07-24","open":9.849639,"high":9.888831,"low":9.627578,"close":9.666667},{"date":"2025-07-25","open":9.668525,"high":9.751269,"low":9.568356,"close":9.59762},{"date":"2025-07-28","open":9.616571,"high":9.685208,"low":9.486294,"close":9.568589},{"date":"2025-07-29","open":9.551953,"high":9.675262,"low":9.394044,"close":9.504424},{"date":"2025-07-30","open":9.481797,"high":9.638709,"low":9.356189,"close":9.50415},{"date":"2025-07-31","open":9.496716,"high":9.720995,"low":9.378485,"close":9.59012},{"date":"2025-08-01","open":9.586735,"high":9.795434,"low":9.506223,"close":9.671236},{"date":"2025-08-04","open":9.700611,"high":9.7778,"low":9.495146,"close":9.593031},{"date":"2025-08-05","open":9.544798,"high":9.619856,"low":9.313029,"close":9.501863},{"date":"2025-08-06","open":9.487533,"high":9.758194,"low":9.091137,"close":9.370743},{"date":"2025-08-07","open":9.420839,"high":9.61708,"low":9.34514,"close":9.478763},{"date":"2025-08-08","open":9.452936,"high":9.580223,"low":9.329641,"close":9.457052},{"date":"2025-08-11","open":9.46256,"high":9.597323,"low":9.357999,"close":9.512603},{"date":"2025-08-12","open":9.482014,"high":9.594176,"low":9.395552,"close":9.566203},{"date":"2025-08-13","open":9.632501,"high":9.780863,"low":9.435853,"close":9.692544},{"date":"2025-08-14","open":9.687809,"high":9.812252,"low":9.613368,"close":9.671691},{"date":"2025-08-15","open":9.7301,"high":9.845288,"low":9.598293,"close":9.7204},{"date":"2025-08-18","open":9.733,"high":9.820657,"low":9.615385,"close":9.725422},{"date":"2025-08-19","open":9.693146,"high":9.806845,"low":9.536171,"close":9.683582},{"date":"2025-08-20","open":9.678695,"high":9.900921,"low":9.537263,"close":9.6965},{"date":"2025-08-21","open":9.947691,"high":10.204435,"low":9.728708,"close":9.898734},{"date":"2025-08-22","open":9.906597,"high":10.060976,"low":9.622514,"close":9.899205},{"date":"2025-08-25","open":9.844948,"high":9.975018,"low":9.63886,"close":9.800978},{"date":"2025-08-26","open":9.777108,"high":9.893628,"low":9.673992,"close":9.800521},{"date":"2025-08-27","open":9.806986,"high":9.958159,"low":9.730274,"close":9.882598},{"date":"2025-08-28","open":9.898854,"high":9.937304,"low":9.776639,"close":9.832067},{"date":"2025-08-29","open":9.833507,"high":9.901983,"low":9.692466,"close":9.726954},{"date":"2025-09-02","open":9.654016,"high":9.786654,"low":9.571589,"close":9.594481},{"date":"2025-09-03","open":9.596321,"high":9.744513,"low":9.417739,"close":9.551287},{"date":"2025-09-04","open":9.542588,"high":9.6287,"low":9.38441,"close":9.47092},{"date":"2025-09-05","open":9.484666,"high":9.739327,"low":9.422743,"close":9.585912},{"date":"2025-09-08","open":9.556073,"high":9.682733,"low":9.364889,"close":9.501858},{"date":"2025-09-09","open":9.509804,"high":9.649138,"low":9.397112,"close":9.573272},{"date":"2025-09-10","open":9.577146,"high":9.77189,"low":9.311469,"close":9.523852},{"date":"2025-09-11","open":9.484107,"high":9.624651,"low":9.284686,"close":9.394252},{"date":"2025-09-12","open":9.365028,"high":9.472157,"low":9.232545,"close":9.352594},{"date":"2025-09-15","open":9.337385,"high":9.377623,"low":9.229756,"close":9.259331},{"date":"2025-09-16","open":9.235436,"high":9.304567,"low":9.123884,"close":9.20586},{"date":"2025-09-17","open":9.192037,"high":9.293165,"low":8.985864,"close":9.235926},{"date":"2025-09-18","open":9.224995,"high":9.425578,"low":9.085149,"close":9.192664},{"date":"2025-09-19","open":9.199499,"high":9.378392,"low":9.080142,"close":9.295026},{"date":"2025-09-22","open":9.247243,"high":9.321036,"low":9.104748,"close":9.173896},{"date":"2025-09-23","open":9.205742,"high":9.325866,"low":9.091352,"close":9.204058},{"date":"2025-09-24","open":9.164208,"high":9.305816,"low":9.114816,"close":9.201499},{"date":"2025-09-25","open":9.227378,"high":9.29031,"low":9.038933,"close":9.153906},{"date":"2025-09-26","open":8.996404,"high":9.052698,"low":8.745289,"close":8.878926},{"date":"2025-09-29","open":8.892188,"high":8.985306,"low":8.74349,"close":8.894742},{"date":"2025-09-30","open":8.895631,"high":9.058703,"low":8.787474,"close":8.981467},{"date":"2025-10-01","open":8.99961,"high":9.189458,"low":8.858351,"close":8.997058},{"date":"2025-10-02","open":8.99517,"high":9.197056,"low":8.909438,"close":9.014454},{"date":"2025-10-03","open":9.024147,"high":9.072134,"low":8.862089,"close":8.968159},{"date":"2025-10-06","open":8.986062,"high":9.015357,"low":8.773164,"close":8.869912},{"date":"2025-10-07","open":8.87605,"high":9.090045,"low":8.754286,"close":8.860907},{"date":"2025-10-08","open":8.857892,"high":8.970925,"low":8.822003,"close":8.890185},{"date":"2025-10-09","open":9.040144,"high":9.402909,"low":8.963557,"close":9.264911},{"date":"2025-10-10","open":9.254483,"high":9.312943,"low":8.964586,"close":9.13207},{"date":"2025-10-13","open":9.164447,"high":9.26071,"low":9.009273,"close":9.161379},{"date":"2025-10-14","open":9.036617,"high":9.208086,"low":8.672628,"close":8.828561},{"date":"2025-10-15","open":8.81476,"high":8.984157,"low":8.627784,"close":8.758965},{"date":"2025-10-16","open":8.750366,"high":9.065872,"low":8.406279,"close":8.693717},{"date":"2025-10-17","open":8.673883,"high":8.838449,"low":8.578096,"close":8.691451},{"date":"2025-10-20","open":8.680482,"high":8.815308,"low":8.605081,"close":8.744605},{"date":"2025-10-21","open":8.721793,"high":8.88463,"low":8.699293,"close":8.826021},{"date":"2025-10-22","open":8.822149,"high":9.019496,"low":8.652686,"close":8.817248},{"date":"2025-10-23","open":8.807359,"high":8.938079,"low":8.687273,"close":8.81574},{"date":"2025-10-24","open":8.779303,"high":8.937541,"low":8.679201,"close":8.779693},{"date":"2025-10-27","open":8.747508,"high":8.960154,"low":8.698007,"close":8.900641},{"date":"2025-10-28","open":8.907073,"high":9.031732,"low":8.836182,"close":8.957643},{"date":"2025-10-29","open":8.930133,"high":9.008716,"low":8.771101,"close":8.905134},{"date":"2025-10-30","open":8.930431,"high":9.05257,"low":8.806907,"close":9.001076},{"date":"2025-10-31","open":9.008948,"high":9.18347,"low":8.909696,"close":9.008203},{"date":"2025-11-03","open":9.049792,"high":9.25488,"low":8.923183,"close":9.135151},{"date":"2025-11-04","open":9.137472,"high":9.276267,"low":9.052524,"close":9.198592},{"date":"2025-11-05","open":9.239237,"high":9.373128,"low":9.032333,"close":9.214842},{"date":"2025-11-06","open":9.121374,"high":9.247226,"low":8.911017,"close":9.083202},{"date":"2025-11-07","open":9.101439,"high":9.210656,"low":8.942313,"close":8.994444},{"date":"2025-11-10","open":8.996574,"high":9.074803,"low":8.85429,"close":8.93927},{"date":"2025-11-11","open":8.941463,"high":8.980551,"low":8.800848,"close":8.834687},{"date":"2025-11-12","open":8.857958,"high":8.943113,"low":8.799903,"close":8.83604},{"date":"2025-11-13","open":8.845931,"high":9.084003,"low":8.772443,"close":9.02165},{"date":"2025-11-14","open":9.252794,"high":9.394114,"low":8.928676,"close":9.00644},{"date":"2025-11-17","open":8.988302,"high":9.058766,"low":8.79607,"close":8.8644},{"date":"2025-11-18","open":8.861818,"high":9.064017,"low":8.6527,"close":8.82809},{"date":"2025-11-19","open":8.81079,"high":8.978732,"low":8.592764,"close":8.852003},{"date":"2025-11-20","open":8.596306,"high":8.809603,"low":8.256881,"close":8.339931},{"date":"2025-11-21","open":8.284127,"high":8.645149,"low":8.249006,"close":8.535986},{"date":"2025-11-24","open":8.53265,"high":8.68697,"low":8.293215,"close":8.515472},{"date":"2025-11-25","open":8.475863,"high":8.593687,"low":8.239899,"close":8.358224},{"date":"2025-11-26","open":8.358396,"high":8.509844,"low":8.172461,"close":8.325023},{"date":"2025-11-28","open":8.280146,"high":8.387156,"low":8.157182,"close":8.267035},{"date":"2025-12-01","open":8.263506,"high":8.323487,"low":8.108536,"close":8.176813},{"date":"2025-12-02","open":8.181215,"high":8.331077,"low":8.033733,"close":8.202384},{"date":"2025-12-03","open":8.184978,"high":8.2545,"low":7.973018,"close":8.061009},{"date":"2025-12-04","open":7.983014,"high":8.023683,"low":7.729829,"close":7.80094},{"date":"2025-12-05","open":7.820535,"high":7.899285,"low":7.680399,"close":7.772392},{"date":"2025-12-08","open":7.798726,"high":7.960819,"low":7.678059,"close":7.815428},{"date":"2025-12-09","open":7.782799,"high":7.866041,"low":7.617611,"close":7.721537},{"date":"2025-12-10","open":7.696749,"high":7.873086,"low":7.494537,"close":7.725835},{"date":"2025-12-11","open":7.741382,"high":7.85113,"low":7.530422,"close":7.65651},{"date":"2025-12-12","open":7.663543,"high":7.725787,"low":7.414451,"close":7.579006},{"date":"2025-12-15","open":7.543915,"high":7.674594,"low":7.249042,"close":7.368439},{"date":"2025-12-16","open":7.354949,"high":7.512745,"low":7.221595,"close":7.454427},{"date":"2025-12-17","open":7.452257,"high":7.548275,"low":7.373743,"close":7.458499},{"date":"2025-12-18","open":7.480219,"high":7.531193,"low":7.318939,"close":7.468345},{"date":"2025-12-19","open":7.439378,"high":7.561438,"low":7.367453,"close":7.481812},{"date":"2025-12-22","open":7.490571,"high":7.623418,"low":7.411739,"close":7.548845},{"date":"2025-12-23","open":7.581927,"high":7.723397,"low":7.537161,"close":7.707755},{"date":"2025-12-24","open":7.74211,"high":7.924016,"low":7.683735,"close":7.811666},{"date":"2025-12-26","open":7.793054,"high":7.880657,"low":7.761007,"close":7.815912},{"date":"2025-12-29","open":7.82588,"high":7.838129,"low":7.675918,"close":7.712077},{"date":"2025-12-30","open":7.72187,"high":7.759478,"low":7.644245,"close":7.734543},{"date":"2025-12-31","open":7.738119,"high":7.797341,"low":7.673408,"close":7.740239},{"date":"2026-01-02","open":7.72808,"high":7.767279,"low":7.558294,"close":7.578042},{"date":"2026-01-05","open":7.657773,"high":7.835667,"low":7.569243,"close":7.769852},{"date":"2026-01-06","open":7.793149,"high":7.98357,"low":7.590382,"close":7.775931},{"date":"2026-01-07","open":7.811542,"high":7.971454,"low":7.66687,"close":7.829844},{"date":"2026-01-08","open":8.097134,"high":8.484382,"low":7.89636,"close":8.095074},{"date":"2026-01-09","open":8.159362,"high":8.283004,"low":7.893037,"close":8.075439},{"date":"2026-01-12","open":7.833191,"high":8.116399,"low":7.716257,"close":7.994236},{"date":"2026-01-13","open":7.956739,"high":8.009004,"low":7.713883,"close":7.825939},{"date":"2026-01-14","open":7.807055,"high":8.028312,"low":7.739113,"close":7.922193},{"date":"2026-01-15","open":7.955826,"high":8.071086,"low":7.859684,"close":8.026426},{"date":"2026-01-16","open":8.106514,"high":8.254748,"low":7.885572,"close":8.050209},{"date":"2026-01-20","open":7.927703,"high":8.246748,"low":7.845173,"close":8.12282},{"date":"2026-01-21","open":8.126694,"high":8.418886,"low":7.964146,"close":8.234417},{"date":"2026-01-22","open":8.197586,"high":8.363791,"low":8.128849,"close":8.284563},{"date":"2026-01-23","open":8.220699,"high":8.407461,"low":8.186578,"close":8.351737},{"date":"2026-01-26","open":8.373058,"high":8.458983,"low":8.214977,"close":8.310694},{"date":"2026-01-27","open":8.320681,"high":8.468999,"low":8.17572,"close":8.297246},{"date":"2026-01-28","open":8.311986,"high":8.372314,"low":8.135621,"close":8.242086},{"date":"2026-01-29","open":8.226621,"high":8.273456,"low":8.061448,"close":8.115919},{"date":"2026-01-30","open":8.115901,"high":8.157118,"low":7.790805,"close":7.891976},{"date":"2026-02-02","open":7.901506,"high":8.150525,"low":7.498148,"close":7.805578},{"date":"2026-02-03","open":7.79903,"high":8.011727,"low":7.523445,"close":7.657349},{"date":"2026-02-04","open":7.674315,"high":7.82595,"low":7.535662,"close":7.643359},{"date":"2026-02-05","open":7.742262,"high":7.908897,"low":7.618287,"close":7.793367},{"date":"2026-02-06","open":7.762982,"high":7.8817,"low":7.46773,"close":7.631956},{"date":"2026-02-09","open":7.619236,"high":7.882114,"low":7.532286,"close":7.732057},{"date":"2026-02-10","open":7.724601,"high":7.891843,"low":7.491882,"close":7.665588},{"date":"2026-02-11","open":7.681847,"high":7.814657,"low":7.454293,"close":7.596024},{"date":"2026-02-12","open":7.564925,"high":7.804578,"low":7.272957,"close":7.474259},{"date":"2026-02-13","open":7.535795,"high":7.763795,"low":7.380319,"close":7.606841},{"date":"2026-02-17","open":7.680415,"high":8.024657,"low":7.502264,"close":7.854482},{"date":"2026-02-18","open":7.882619,"high":8.078238,"low":7.709319,"close":7.866688},{"date":"2026-02-19","open":7.722257,"high":8.101768,"low":7.564258,"close":7.910787},{"date":"2026-02-20","open":7.992927,"high":8.156712,"low":7.918772,"close":8.010977},{"date":"2026-02-23","open":7.94851,"high":8.062053,"low":7.713407,"close":7.837374},{"date":"2026-02-24","open":7.834631,"high":7.996798,"low":7.693221,"close":7.87716},{"date":"2026-02-25","open":7.879946,"high":7.993143,"low":7.782104,"close":7.910616},{"date":"2026-02-26","open":7.91332,"high":8.112958,"low":7.72426,"close":7.930719},{"date":"2026-02-27","open":7.891412,"high":8.103795,"low":7.695023,"close":7.899883},{"date":"2026-03-02","open":7.931194,"high":8.034789,"low":7.78633,"close":7.889614},{"date":"2026-03-03","open":7.923965,"high":8.082677,"low":7.79489,"close":7.878743},{"date":"2026-03-04","open":7.906538,"high":8.032319,"low":7.778731,"close":7.876848},{"date":"2026-03-05","open":7.947839,"high":8.214139,"low":7.788113,"close":7.968291},{"date":"2026-03-06","open":7.893959,"high":8.242888,"low":7.733795,"close":8.062197},{"date":"2026-03-09","open":8.081737,"high":8.223755,"low":7.935025,"close":8.085089},{"date":"2026-03-10","open":8.054907,"high":8.188893,"low":7.898493,"close":7.971228},{"date":"2026-03-11","open":7.950842,"high":8.105567,"low":7.872261,"close":8.034902},{"date":"2026-03-12","open":8.083483,"high":8.228737,"low":7.847516,"close":8.005426},{"date":"2026-03-13","open":8.022171,"high":8.104585,"low":7.909069,"close":7.970518},{"date":"2026-03-16","open":7.971758,"high":8.112233,"low":7.839266,"close":7.950948},{"date":"2026-03-17","open":7.947019,"high":8.073843,"low":7.820976,"close":7.964183},{"date":"2026-03-18","open":7.965656,"high":8.158746,"low":7.849611,"close":8.033448},{"date":"2026-03-19","open":8.054248,"high":8.29035,"low":7.90558,"close":8.050045},{"date":"2026-03-20","open":8.08323,"high":8.310117,"low":8.001154,"close":8.169467},{"date":"2026-03-23","open":8.181192,"high":8.28761,"low":7.962767,"close":7.999751},{"date":"2026-03-24","open":7.975296,"high":8.144078,"low":7.743131,"close":7.978861},{"date":"2026-03-25","open":7.963521,"high":8.05395,"low":7.839096,"close":7.921827},{"date":"2026-03-26","open":7.893293,"high":8.105674,"low":7.857189,"close":8.018088},{"date":"2026-03-27","open":8.047365,"high":8.103021,"low":7.870846,"close":8.006022},{"date":"2026-03-30","open":7.983591,"high":8.165828,"low":7.863723,"close":8.069474},{"date":"2026-03-31","open":8.077453,"high":8.210681,"low":7.8868,"close":8.017621},{"date":"2026-04-01","open":8.037399,"high":8.146918,"low":7.910165,"close":7.989097},{"date":"2026-04-02","open":8.054335,"high":8.183649,"low":7.936537,"close":8.068686},{"date":"2026-04-06","open":8.067403,"high":8.141421,"low":7.906836,"close":8.033362},{"date":"2026-04-07","open":8.08511,"high":8.382133,"low":7.952279,"close":8.271777},{"date":"2026-04-08","open":8.214262,"high":8.493036,"low":7.85546,"close":8.095788},{"date":"2026-04-09","open":8.10048,"high":8.167639,"low":7.903925,"close":7.992178},{"date":"2026-04-10","open":7.974751,"high":8.152432,"low":7.721244,"close":7.876233},{"date":"2026-04-13","open":7.906168,"high":8.068173,"low":7.754236,"close":7.873886},{"date":"2026-04-14","open":7.906456,"high":7.977234,"low":7.715655,"close":7.795282},{"date":"2026-04-15","open":7.785525,"high":7.999513,"low":7.742064,"close":7.893155},{"date":"2026-04-16","open":7.922464,"high":8.032185,"low":7.794267,"close":7.909069},{"date":"2026-04-17","open":7.907201,"high":8.111129,"low":7.65854,"close":7.842275},{"date":"2026-04-20","open":7.850551,"high":7.942978,"low":7.678536,"close":7.8005},{"date":"2026-04-21","open":7.778847,"high":7.895356,"low":7.603452,"close":7.76088},{"date":"2026-04-22","open":7.730615,"high":7.824511,"low":7.652664,"close":7.721957},{"date":"2026-04-23","open":7.71678,"high":7.790635,"low":7.602522,"close":7.682951},{"date":"2026-04-24","open":7.670153,"high":7.839186,"low":7.587799,"close":7.782866},{"date":"2026-04-27","open":7.781438,"high":7.962402,"low":7.677606,"close":7.822008},{"date":"2026-04-28","open":7.812587,"high":7.987459,"low":7.598058,"close":7.790579},{"date":"2026-04-29","open":7.8021,"high":7.934,"low":7.691443,"close":7.8015},{"date":"2026-04-30","open":7.783549,"high":7.95381,"low":7.523371,"close":7.689911},{"date":"2026-05-01","open":7.696938,"high":7.873492,"low":7.545325,"close":7.68769},{"date":"2026-05-04","open":7.721954,"high":7.901912,"low":7.606907,"close":7.770966},{"date":"2026-05-05","open":7.742778,"high":7.834075,"low":7.660138,"close":7.771389},{"date":"2026-05-06","open":7.728183,"high":7.814638,"low":7.567061,"close":7.654905},{"date":"2026-05-07","open":7.648191,"high":7.870211,"low":7.585452,"close":7.773118},{"date":"2026-05-08","open":7.763505,"high":7.800384,"low":7.648657,"close":7.73434},{"date":"2026-05-11","open":7.726379,"high":7.968033,"low":7.543262,"close":7.833451},{"date":"2026-05-12","open":7.828063,"high":8.033198,"low":7.635296,"close":7.839509},{"date":"2026-05-13","open":7.879402,"high":8.095985,"low":7.680827,"close":7.857914},{"date":"2026-05-14","open":7.87933,"high":7.961103,"low":7.72782,"close":7.860864},{"date":"2026-05-15","open":7.849203,"high":8.085481,"low":7.758268,"close":7.97984},{"date":"2026-05-18","open":7.983577,"high":8.234805,"low":7.829475,"close":8.073121},{"date":"2026-05-19","open":8.101399,"high":8.303044,"low":7.93208,"close":8.154396},{"date":"2026-05-20","open":8.196298,"high":8.36139,"low":8.02095,"close":8.207948},{"date":"2026-05-21","open":8.547625,"high":8.844007,"low":8.259221,"close":8.657079},{"date":"2026-05-22","open":8.570875,"high":8.793541,"low":8.406642,"close":8.54943},{"date":"2026-05-26","open":8.502196,"high":8.713535,"low":8.229327,"close":8.458548},{"date":"2026-05-27","open":8.483563,"high":8.586157,"low":8.37051,"close":8.4671},{"date":"2026-05-28","open":8.503783,"high":8.625245,"low":8.343291,"close":8.370059},{"date":"2026-05-29","open":8.352976,"high":8.707349,"low":7.93962,"close":8.261944},{"date":"2026-06-01","open":8.323891,"high":8.446724,"low":8.074754,"close":8.255759},{"date":"2026-06-02","open":8.275138,"high":8.475029,"low":8.199791,"close":8.440386},{"date":"2026-06-03","open":8.425111,"high":8.579851,"low":8.116463,"close":8.228505},{"date":"2026-06-04","open":8.231526,"high":8.440703,"low":8.072453,"close":8.258451},{"date":"2026-06-05","open":8.2594,"high":8.44547,"low":8.037058,"close":8.175219},{"date":"2026-06-08","open":8.147653,"high":8.285908,"low":7.996339,"close":8.13444},{"date":"2026-06-09","open":8.092789,"high":8.32178,"low":8.007801,"close":8.147628},{"date":"2026-06-10","open":8.165066,"high":8.383051,"low":7.981377,"close":8.154656},{"date":"2026-06-11","open":8.185369,"high":8.279926,"low":7.992779,"close":8.097012},{"date":"2026-06-12","open":8.08956,"high":8.238769,"low":7.976318,"close":8.115912},{"date":"2026-06-15","open":8.135878,"high":8.323495,"low":7.967734,"close":8.106688},{"date":"2026-06-16","open":8.093033,"high":8.303136,"low":7.915731,"close":8.152359},{"date":"2026-06-17","open":8.19535,"high":8.375564,"low":7.942815,"close":8.173961},{"date":"2026-06-18","open":8.14467,"high":8.253425,"low":8.003967,"close":8.11956},{"date":"2026-06-22","open":8.110209,"high":8.1764,"low":7.960557,"close":8.118706},{"date":"2026-06-23","open":8.056971,"high":8.306515,"low":7.929231,"close":8.019427},{"date":"2026-06-24","open":8.04642,"high":8.138737,"low":7.948505,"close":8.076387},{"date":"2026-06-25","open":8.083511,"high":8.283498,"low":7.915331,"close":8.138193},{"date":"2026-06-26","open":8.127291,"high":8.355548,"low":7.999661,"close":8.233555},{"date":"2026-06-29","open":8.230016,"high":8.492644,"low":8.068322,"close":8.260733},{"date":"2026-06-30","open":8.265333,"high":8.376871,"low":8.135503,"close":8.259491},{"date":"2026-07-01","open":8.539272,"high":8.768578,"low":8.314967,"close":8.497243},{"date":"2026-07-02","open":8.478917,"high":8.727006,"low":8.224455,"close":8.50921},{"date":"2026-07-06","open":8.519749,"high":8.736399,"low":8.377681,"close":8.58789},{"date":"2026-07-07","open":8.564398,"high":8.706199,"low":8.328899,"close":8.49471},{"date":"2026-07-08","open":8.475475,"high":8.644218,"low":8.326014,"close":8.427321},{"date":"2026-07-09","open":8.404711,"high":8.420389,"low":8.049663,"close":8.136262},{"date":"2026-07-10","open":8.162037,"high":8.190208,"low":7.946829,"close":8.044337},{"date":"2026-07-13","open":8.005143,"high":8.165775,"low":7.935607,"close":8.071354},{"date":"2026-07-14","open":8.00643,"high":8.188722,"low":7.926821,"close":8.10686},{"date":"2026-07-15","open":8.103753,"high":8.276791,"low":7.936024,"close":8.14485},{"date":"2026-07-16","open":8.122363,"high":8.328285,"low":7.972143,"close":8.225924},{"date":"2026-07-17","open":8.22093,"high":8.48882,"low":7.907189,"close":8.235907},{"date":"2026-07-20","open":8.237539,"high":8.444623,"low":8.146941,"close":8.340463},{"date":"2026-07-21","open":8.342301,"high":8.481117,"low":8.268694,"close":8.41761},{"date":"2026-07-22","open":8.498859,"high":8.587196,"low":8.372455,"close":8.481752},{"date":"2026-07-23","open":8.562087,"high":8.676187,"low":8.444731,"close":8.542989},{"date":"2026-07-24","open":8.555401,"high":8.671975,"low":8.405839,"close":8.541427},{"date":"2026-07-27","open":8.53448,"high":8.70516,"low":8.325127,"close":8.516019},{"date":"2026-07-28","open":8.516585,"high":8.751772,"low":8.324313,"close":8.546242},{"date":"2026-07-29","open":8.549589,"high":8.704313,"low":8.396547,"close":8.527666},{"date":"2026-07-30","open":8.556939,"high":8.699384,"low":8.402017,"close":8.588389},{"date":"2026-07-31","open":8.557184,"high":8.695605,"low":8.377357,"close":8.560162},{"date":"2026-08-03","open":8.533599,"high":8.787037,"low":8.374526,"close":8.61783},{"date":"2026-08-04","open":8.668929,"high":8.758843,"low":8.390133,"close":8.497087},{"date":"2026-08-05","open":8.51036,"high":8.59366,"low":8.264581,"close":8.38517},{"date":"2026-08-06","open":8.41194,"high":8.700829,"low":8.220845,"close":8.46926},{"date":"2026-08-07","open":8.530061,"high":8.595385,"low":8.349007,"close":8.474028},{"date":"2026-08-10","open":8.484606,"high":8.603196,"low":8.345697,"close":8.456861},{"date":"2026-08-11","open":8.449395,"high":8.511454,"low":8.276778,"close":8.33763},{"date":"2026-08-12","open":8.342084,"high":8.47337,"low":8.057303,"close":8.185329},{"date":"2026-08-13","open":8.214255,"high":8.384113,"low":8.162913,"close":8.311873},{"date":"2026-08-14","open":8.300104,"high":8.420796,"low":8.22456,"close":8.337816},{"date":"2026-08-17","open":8.351614,"high":8.398438,"low":8.242924,"close":8.339893},{"date":"2026-08-18","open":8.307051,"high":8.490217,"low":8.211074,"close":8.345052},{"date":"2026-08-19","open":8.336053,"high":8.585841,"low":8.180029,"close":8.372616},{"date":"2026-08-20","open":8.753055,"high":9.180554,"low":8.652056,"close":8.989888},{"date":"2026-08-21","open":9.062012,"high":9.29907,"low":8.954929,"close":9.139248},{"date":"2026-08-24","open":9.151239,"high":9.370096,"low":8.924859,"close":9.121983},{"date":"2026-08-25","open":9.148134,"high":9.282088,"low":9.04959,"close":9.109983},{"date":"2026-08-26","open":9.104161,"high":9.26643,"low":8.997455,"close":9.163504}]}