{"updatedAt":"2026-08-26T23:23:41.281197+00:00","series":[{"date":"1981-09-22","open":0.147865,"high":0.147865,"low":0.145942,"close":0.147865},{"date":"1981-09-23","open":0.147865,"high":0.147865,"low":0.145942,"close":0.145942},{"date":"1981-09-24","open":0.145942,"high":0.145942,"low":0.145002,"close":0.145942},{"date":"1981-09-25","open":0.1469,"high":0.147865,"low":0.1469,"close":0.1469},{"date":"1981-09-28","open":0.147865,"high":0.148843,"low":0.147865,"close":0.147865},{"date":"1981-09-29","open":0.147865,"high":0.147865,"low":0.1469,"close":0.1469},{"date":"1981-09-30","open":0.145942,"high":0.145942,"low":0.144074,"close":0.144074},{"date":"1981-10-01","open":0.147077,"high":0.147077,"low":0.147077,"close":0.147077},{"date":"1981-10-02","open":0.150076,"high":0.152022,"low":0.150076,"close":0.150076},{"date":"1981-10-05","open":0.15302,"high":0.154025,"low":0.15302,"close":0.15302},{"date":"1981-10-06","open":0.154551,"high":0.155566,"low":0.154551,"close":0.154551},{"date":"1981-10-07","open":0.154551,"high":0.155566,"low":0.152554,"close":0.155566},{"date":"1981-10-08","open":0.155566,"high":0.155566,"low":0.153543,"close":0.153543},{"date":"1981-10-09","open":0.153543,"high":0.155566,"low":0.151577,"close":0.151577},{"date":"1981-10-12","open":0.150614,"high":0.150614,"low":0.147788,"close":0.147788},{"date":"1981-10-13","open":0.148716,"high":0.150614,"low":0.148716,"close":0.148716},{"date":"1981-10-14","open":0.147243,"high":0.150076,"low":0.146324,"close":0.146324},{"date":"1981-10-15","open":0.146324,"high":0.147243,"low":0.14363,"close":0.14363},{"date":"1981-10-16","open":0.147243,"high":0.148173,"low":0.147243,"close":0.147243},{"date":"1981-10-19","open":0.146324,"high":0.146324,"low":0.146324,"close":0.146324},{"date":"1981-10-20","open":0.150298,"high":0.150298,"low":0.148468,"close":0.148468},{"date":"1981-10-21","open":0.172359,"high":0.173421,"low":0.172359,"close":0.173421},{"date":"1981-10-22","open":0.168453,"high":0.168453,"low":0.168453,"close":0.168453},{"date":"1981-10-23","open":0.177019,"high":0.1792,"low":0.177019,"close":0.1792},{"date":"1981-10-26","open":0.176309,"high":0.176309,"low":0.176309,"close":0.176309},{"date":"1981-10-27","open":0.176309,"high":0.176309,"low":0.176309,"close":0.176309},{"date":"1981-10-28","open":0.1792,"high":0.1792,"low":0.1792,"close":0.1792},{"date":"1981-10-29","open":0.181444,"high":0.183737,"low":0.181444,"close":0.183737},{"date":"1981-10-30","open":0.183737,"high":0.186096,"low":0.181444,"close":0.182583},{"date":"1981-11-02","open":0.18042,"high":0.183795,"low":0.18042,"close":0.182088},{"date":"1981-11-03","open":0.187872,"high":0.191418,"low":0.186151,"close":0.191418},{"date":"1981-11-04","open":0.194361,"high":0.201987,"low":0.19076,"close":0.201987},{"date":"1981-11-05","open":0.195867,"high":0.221978,"low":0.192098,"close":0.21715},{"date":"1981-11-06","open":0.21715,"high":0.21715,"low":0.212537,"close":0.212537},{"date":"1981-11-09","open":0.208107,"high":0.215042,"low":0.208107,"close":0.215042},{"date":"1981-11-10","open":0.215042,"high":0.219932,"low":0.212683,"close":0.215042},{"date":"1981-11-11","open":0.215042,"high":0.217465,"low":0.210365,"close":0.215042},{"date":"1981-11-12","open":0.215042,"high":0.217465,"low":0.210365,"close":0.210365},{"date":"1981-11-13","open":0.210365,"high":0.212683,"low":0.208107,"close":0.210365},{"date":"1981-11-16","open":0.210365,"high":0.217465,"low":0.208107,"close":0.212683},{"date":"1981-11-17","open":0.21611,"high":0.218508,"low":0.21611,"close":0.21611},{"date":"1981-11-18","open":0.21611,"high":0.218508,"low":0.213755,"close":0.213755},{"date":"1981-11-19","open":0.218508,"high":0.223476,"low":0.218508,"close":0.220969},{"date":"1981-11-20","open":0.238511,"high":0.241217,"low":0.235854,"close":0.235854},{"date":"1981-11-23","open":0.238511,"high":0.249729,"low":0.238511,"close":0.249729},{"date":"1981-11-24","open":0.249729,"high":0.252697,"low":0.243985,"close":0.243985},{"date":"1981-11-25","open":0.243985,"high":0.243985,"low":0.216601,"close":0.216601},{"date":"1981-11-27","open":0.216601,"high":0.225823,"low":0.212266,"close":0.225823},{"date":"1981-11-30","open":0.223439,"high":0.223439,"low":0.216601,"close":0.216601},{"date":"1981-12-01","open":0.21884,"high":0.221116,"low":0.21884,"close":0.21884},{"date":"1981-12-02","open":0.219783,"high":0.219783,"low":0.215385,"close":0.215385},{"date":"1981-12-03","open":0.227027,"high":0.227027,"low":0.227027,"close":0.227027},{"date":"1981-12-04","open":0.234116,"high":0.234116,"low":0.229532,"close":0.231801},{"date":"1981-12-07","open":0.240358,"high":0.247801,"low":0.240358,"close":0.247801},{"date":"1981-12-08","open":0.247801,"high":0.247801,"low":0.245265,"close":0.247801},{"date":"1981-12-09","open":0.244585,"high":0.244585,"low":0.242083,"close":0.244585},{"date":"1981-12-10","open":0.244585,"high":0.249726,"low":0.244585,"close":0.249726},{"date":"1981-12-11","open":0.249726,"high":0.25239,"low":0.249726,"close":0.25239},{"date":"1981-12-14","open":0.254473,"high":0.260131,"low":0.254473,"close":0.254473},{"date":"1981-12-15","open":0.245029,"high":0.245029,"low":0.237373,"close":0.239868},{"date":"1981-12-16","open":0.233293,"high":0.233293,"low":0.22849,"close":0.22849},{"date":"1981-12-17","open":0.23493,"high":0.23493,"low":0.227874,"close":0.227874},{"date":"1981-12-18","open":0.225621,"high":0.225621,"low":0.21703,"close":0.219114},{"date":"1981-12-21","open":0.219114,"high":0.223413,"low":0.21703,"close":0.223413},{"date":"1981-12-22","open":0.220351,"high":0.22475,"low":0.212031,"close":0.216111},{"date":"1981-12-23","open":0.216111,"high":0.216111,"low":0.210053,"close":0.210053},{"date":"1981-12-24","open":0.212972,"high":0.21703,"low":0.212972,"close":0.21703},{"date":"1981-12-28","open":0.21703,"high":0.223413,"low":0.212972,"close":0.223413},{"date":"1981-12-29","open":0.223413,"high":0.223413,"low":0.219114,"close":0.219114},{"date":"1981-12-30","open":0.219114,"high":0.221238,"low":0.219114,"close":0.219114},{"date":"1981-12-31","open":0.224266,"high":0.22647,"low":0.224266,"close":0.22647},{"date":"1982-01-04","open":0.224266,"high":0.224266,"low":0.222113,"close":0.224266},{"date":"1982-01-05","open":0.224266,"high":0.224266,"low":0.222113,"close":0.224266},{"date":"1982-01-06","open":0.224266,"high":0.230992,"low":0.222113,"close":0.230992},{"date":"1982-01-07","open":0.229532,"high":0.229532,"low":0.227298,"close":0.227298},{"date":"1982-01-08","open":0.238714,"high":0.248452,"low":0.238714,"close":0.243481},{"date":"1982-01-11","open":0.2466,"high":0.251635,"low":0.2466,"close":0.2466},{"date":"1982-01-12","open":0.251635,"high":0.25958,"low":0.251635,"close":0.25958},{"date":"1982-01-13","open":0.269429,"high":0.269429,"low":0.263882,"close":0.269429},{"date":"1982-01-14","open":0.262867,"high":0.262867,"low":0.254822,"close":0.254822},{"date":"1982-01-15","open":0.254822,"high":0.257456,"low":0.254822,"close":0.257456},{"date":"1982-01-18","open":0.267111,"high":0.267111,"low":0.256527,"close":0.256527},{"date":"1982-01-19","open":0.257078,"high":0.257078,"low":0.252131,"close":0.257078},{"date":"1982-01-20","open":0.257074,"high":0.259615,"low":0.254571,"close":0.259615},{"date":"1982-01-21","open":0.261667,"high":0.261667,"low":0.259119,"close":0.259119},{"date":"1982-01-22","open":0.259119,"high":0.259119,"low":0.256632,"close":0.259119},{"date":"1982-01-25","open":0.259119,"high":0.261667,"low":0.251787,"close":0.256632},{"date":"1982-01-26","open":0.256632,"high":0.256632,"low":0.251787,"close":0.251787},{"date":"1982-01-27","open":0.242952,"high":0.242952,"low":0.240685,"close":0.242952},{"date":"1982-01-28","open":0.238532,"high":0.238532,"low":0.234113,"close":0.234113},{"date":"1982-01-29","open":0.225756,"high":0.225756,"low":0.221793,"close":0.225756},{"date":"1982-02-01","open":0.225756,"high":0.227787,"low":0.221793,"close":0.227787},{"date":"1982-02-02","open":0.227787,"high":0.229863,"low":0.225756,"close":0.225756},{"date":"1982-02-03","open":0.225756,"high":0.229863,"low":0.225756,"close":0.229863},{"date":"1982-02-04","open":0.229863,"high":0.229863,"low":0.221793,"close":0.221793},{"date":"1982-02-05","open":0.225903,"high":0.225903,"low":0.225903,"close":0.225903},{"date":"1982-02-08","open":0.213578,"high":0.21935,"low":0.213578,"close":0.217394},{"date":"1982-02-09","open":0.21935,"high":0.227554,"low":0.21935,"close":0.225441},{"date":"1982-02-10","open":0.221108,"high":0.22318,"low":0.219082,"close":0.219082},{"date":"1982-02-11","open":0.219082,"high":0.221108,"low":0.219082,"close":0.219082},{"date":"1982-02-12","open":0.22318,"high":0.225282,"low":0.22318,"close":0.225282},{"date":"1982-02-16","open":0.231842,"high":0.234121,"low":0.231842,"close":0.231842},{"date":"1982-02-17","open":0.227298,"high":0.227298,"low":0.225116,"close":0.227298},{"date":"1982-02-18","open":0.227298,"high":0.227298,"low":0.225116,"close":0.227298},{"date":"1982-02-19","open":0.231842,"high":0.234121,"low":0.231842,"close":0.231842},{"date":"1982-02-22","open":0.229616,"high":0.229616,"low":0.229616,"close":0.229616},{"date":"1982-02-23","open":0.225116,"high":0.227298,"low":0.225116,"close":0.227298},{"date":"1982-02-24","open":0.227298,"high":0.229532,"low":0.227298,"close":0.229532},{"date":"1982-02-25","open":0.234121,"high":0.234121,"low":0.231842,"close":0.231842},{"date":"1982-02-26","open":0.234121,"high":0.234121,"low":0.234121,"close":0.234121},{"date":"1982-03-01","open":0.231842,"high":0.231842,"low":0.229616,"close":0.229616},{"date":"1982-03-02","open":0.243033,"high":0.243033,"low":0.236274,"close":0.236274},{"date":"1982-03-03","open":0.219082,"high":0.219082,"low":0.209473,"close":0.209473},{"date":"1982-03-04","open":0.209473,"high":0.209473,"low":0.204103,"close":0.204103},{"date":"1982-03-05","open":0.204103,"high":0.205867,"low":0.195737,"close":0.199001},{"date":"1982-03-08","open":0.199001,"high":0.209473,"low":0.197359,"close":0.207654},{"date":"1982-03-09","open":0.209473,"high":0.213215,"low":0.209473,"close":0.213215},{"date":"1982-03-10","open":0.213215,"high":0.213215,"low":0.207654,"close":0.211331},{"date":"1982-03-11","open":0.213215,"high":0.215133,"low":0.213215,"close":0.215133},{"date":"1982-03-12","open":0.215133,"high":0.217094,"low":0.213215,"close":0.217094},{"date":"1982-03-15","open":0.217094,"high":0.221108,"low":0.215133,"close":0.221108},{"date":"1982-03-16","open":0.225441,"high":0.225441,"low":0.21935,"close":0.221349},{"date":"1982-03-17","open":0.217094,"high":0.217094,"low":0.213215,"close":0.213215},{"date":"1982-03-18","open":0.213578,"high":0.213578,"low":0.211724,"close":0.211724},{"date":"1982-03-19","open":0.244299,"high":0.250842,"low":0.244299,"close":0.250842},{"date":"1982-03-22","open":0.250842,"high":0.250842,"low":0.246439,"close":0.248626},{"date":"1982-03-23","open":0.248626,"high":0.248626,"low":0.244299,"close":0.248626},{"date":"1982-03-24","open":0.269344,"high":0.271745,"low":0.264657,"close":0.269344},{"date":"1982-03-25","open":0.269344,"high":0.271745,"low":0.266975,"close":0.269344},{"date":"1982-03-26","open":0.281774,"high":0.281774,"low":0.279296,"close":0.279296},{"date":"1982-03-29","open":0.295726,"high":0.29835,"low":0.295726,"close":0.29835},{"date":"1982-03-30","open":0.281774,"high":0.284286,"low":0.276871,"close":0.279296},{"date":"1982-03-31","open":0.271084,"high":0.27349,"low":0.268731,"close":0.271084},{"date":"1982-04-01","open":0.271084,"high":0.275928,"low":0.268731,"close":0.275928},{"date":"1982-04-02","open":0.280107,"high":0.280107,"low":0.277632,"close":0.280107},{"date":"1982-04-05","open":0.267566,"high":0.269972,"low":0.267566,"close":0.267566},{"date":"1982-04-06","open":0.263383,"high":0.265752,"low":0.263383,"close":0.263383},{"date":"1982-04-07","open":0.271745,"high":0.271745,"low":0.266975,"close":0.269344},{"date":"1982-04-08","open":0.274189,"high":0.274189,"low":0.274189,"close":0.274189},{"date":"1982-04-12","open":0.275928,"high":0.275928,"low":0.275928,"close":0.275928},{"date":"1982-04-13","open":0.27349,"high":0.27349,"low":0.268731,"close":0.271084},{"date":"1982-04-14","open":0.271084,"high":0.271084,"low":0.266418,"close":0.271084},{"date":"1982-04-15","open":0.271084,"high":0.27349,"low":0.266418,"close":0.266418},{"date":"1982-04-16","open":0.262379,"high":0.266975,"low":0.262379,"close":0.264657},{"date":"1982-04-19","open":0.264657,"high":0.266975,"low":0.264657,"close":0.266975},{"date":"1982-04-20","open":0.262869,"high":0.267566,"low":0.260587,"close":0.267566},{"date":"1982-04-21","open":0.267566,"high":0.267566,"low":0.262869,"close":0.267566},{"date":"1982-04-22","open":0.267566,"high":0.267566,"low":0.262869,"close":0.267566},{"date":"1982-04-23","open":0.267566,"high":0.267566,"low":0.262869,"close":0.262869},{"date":"1982-04-26","open":0.262869,"high":0.262869,"low":0.25613,"close":0.262869},{"date":"1982-04-27","open":0.262869,"high":0.262869,"low":0.258344,"close":0.262869},{"date":"1982-04-28","open":0.264657,"high":0.264657,"low":0.262379,"close":0.262379},{"date":"1982-04-29","open":0.270453,"high":0.277632,"low":0.270453,"close":0.27519},{"date":"1982-04-30","open":0.283405,"high":0.283405,"low":0.27614,"close":0.278527},{"date":"1982-05-03","open":0.272472,"high":0.274838,"low":0.267851,"close":0.267851},{"date":"1982-05-04","open":0.287692,"high":0.287692,"low":0.282894,"close":0.285268},{"date":"1982-05-05","open":0.290187,"high":0.292653,"low":0.287772,"close":0.287772},{"date":"1982-05-06","open":0.292647,"high":0.292647,"low":0.283202,"close":0.285511},{"date":"1982-05-07","open":0.285511,"high":0.287847,"low":0.283202,"close":0.285511},{"date":"1982-05-10","open":0.280755,"high":0.285398,"low":0.280755,"close":0.283052},{"date":"1982-05-11","open":0.287847,"high":0.290232,"low":0.283202,"close":0.283202},{"date":"1982-05-12","open":0.280845,"high":0.283134,"low":0.276394,"close":0.283134},{"date":"1982-05-13","open":0.29027,"high":0.292645,"low":0.28336,"close":0.292645},{"date":"1982-05-14","open":0.285511,"high":0.285511,"low":0.283202,"close":0.283202},{"date":"1982-05-17","open":0.285562,"high":0.292651,"low":0.285562,"close":0.285562},{"date":"1982-05-18","open":0.285562,"high":0.28789,"low":0.283282,"close":0.285562},{"date":"1982-05-19","open":0.290283,"high":0.29265,"low":0.285683,"close":0.287965},{"date":"1982-05-20","open":0.290306,"high":0.297444,"low":0.290306,"close":0.297444},{"date":"1982-05-21","open":0.299843,"high":0.299843,"low":0.295004,"close":0.295004},{"date":"1982-05-24","open":0.295004,"high":0.297409,"low":0.295004,"close":0.295004},{"date":"1982-05-25","open":0.299725,"high":0.302168,"low":0.299725,"close":0.302168},{"date":"1982-05-26","open":0.314063,"high":0.321913,"low":0.311523,"close":0.321913},{"date":"1982-05-27","open":0.334452,"high":0.340172,"low":0.334452,"close":0.340172},{"date":"1982-05-28","open":0.335169,"high":0.338066,"low":0.332333,"close":0.332333},{"date":"1982-06-01","open":0.340589,"high":0.343546,"low":0.340589,"close":0.340589},{"date":"1982-06-02","open":0.343113,"high":0.343113,"low":0.343113,"close":0.343113},{"date":"1982-06-03","open":0.358248,"high":0.371036,"low":0.352173,"close":0.371036},{"date":"1982-06-04","open":0.364523,"high":0.364523,"low":0.355178,"close":0.358248},{"date":"1982-06-07","open":0.358248,"high":0.358248,"low":0.352173,"close":0.355178},{"date":"1982-06-08","open":0.355178,"high":0.358248,"low":0.355178,"close":0.358248},{"date":"1982-06-09","open":0.368994,"high":0.372226,"low":0.368994,"close":0.368994},{"date":"1982-06-10","open":0.390209,"high":0.397181,"low":0.390209,"close":0.393672},{"date":"1982-06-11","open":0.392754,"high":0.392754,"low":0.382685,"close":0.389344},{"date":"1982-06-14","open":0.393672,"high":0.397181,"low":0.393672,"close":0.397181},{"date":"1982-06-15","open":0.394552,"high":0.394552,"low":0.394552,"close":0.394552},{"date":"1982-06-16","open":0.389333,"high":0.389333,"low":0.382499,"close":0.382499},{"date":"1982-06-17","open":0.361956,"high":0.365168,"low":0.349693,"close":0.355725},{"date":"1982-06-18","open":0.330496,"high":0.330496,"low":0.330496,"close":0.330496},{"date":"1982-06-21","open":0.327973,"high":0.33082,"low":0.322411,"close":0.322411},{"date":"1982-06-22","open":0.329852,"high":0.332667,"low":0.329852,"close":0.329852},{"date":"1982-06-23","open":0.354654,"high":0.354654,"low":0.345862,"close":0.351665},{"date":"1982-06-24","open":0.363953,"high":0.367045,"low":0.360924,"close":0.367045},{"date":"1982-06-25","open":0.364586,"high":0.364586,"low":0.358507,"close":0.364586},{"date":"1982-06-28","open":0.371999,"high":0.375173,"low":0.368865,"close":0.375173},{"date":"1982-06-29","open":0.367697,"high":0.370876,"low":0.367697,"close":0.367697},{"date":"1982-06-30","open":0.378416,"high":0.378416,"low":0.378416,"close":0.378416},{"date":"1982-07-01","open":0.387681,"high":0.387681,"low":0.384401,"close":0.387681},{"date":"1982-07-02","open":0.395194,"high":0.395194,"low":0.385316,"close":0.385316},{"date":"1982-07-06","open":0.385316,"high":0.39185,"low":0.385316,"close":0.385316},{"date":"1982-07-07","open":0.363378,"high":0.36954,"low":0.363378,"close":0.36954},{"date":"1982-07-08","open":0.374494,"high":0.374494,"low":0.36521,"close":0.374494},{"date":"1982-07-09","open":0.376989,"high":0.376989,"low":0.370702,"close":0.373812},{"date":"1982-07-12","open":0.371338,"high":0.377689,"low":0.36521,"close":0.368249},{"date":"1982-07-13","open":0.363953,"high":0.373377,"low":0.363953,"close":0.367045},{"date":"1982-07-14","open":0.367045,"high":0.373377,"low":0.367045,"close":0.373377},{"date":"1982-07-15","open":0.378416,"high":0.381701,"low":0.371999,"close":0.375173},{"date":"1982-07-16","open":0.371999,"high":0.371999,"low":0.368865,"close":0.368865},{"date":"1982-07-19","open":0.368865,"high":0.371999,"low":0.365796,"close":0.371999},{"date":"1982-07-20","open":0.371999,"high":0.371999,"low":0.371999,"close":0.371999},{"date":"1982-07-21","open":0.368249,"high":0.368249,"low":0.362209,"close":0.368249},{"date":"1982-07-22","open":0.374872,"high":0.374872,"low":0.368773,"close":0.368773},{"date":"1982-07-23","open":0.37356,"high":0.376617,"low":0.361789,"close":0.361789},{"date":"1982-07-26","open":0.378585,"high":0.384682,"low":0.378585,"close":0.384682},{"date":"1982-07-27","open":0.384682,"high":0.387817,"low":0.381609,"close":0.384682},{"date":"1982-07-28","open":0.379968,"high":0.383065,"low":0.370994,"close":0.379968},{"date":"1982-07-29","open":0.377594,"high":0.380672,"low":0.371609,"close":0.380672},{"date":"1982-07-30","open":0.37054,"high":0.37054,"low":0.364668,"close":0.37054},{"date":"1982-08-02","open":0.362331,"high":0.362331,"low":0.359471,"close":0.359471},{"date":"1982-08-03","open":0.359471,"high":0.362331,"low":0.351177,"close":0.356667},{"date":"1982-08-04","open":0.356667,"high":0.362331,"low":0.351177,"close":0.362331},{"date":"1982-08-05","open":0.357692,"high":0.363452,"low":0.3521,"close":0.363452},{"date":"1982-08-06","open":0.358738,"high":0.364622,"low":0.358738,"close":0.361662},{"date":"1982-08-09","open":0.356875,"high":0.362777,"low":0.356875,"close":0.362777},{"date":"1982-08-10","open":0.362777,"high":0.362777,"low":0.359796,"close":0.362777},{"date":"1982-08-11","open":0.360379,"high":0.363378,"low":0.354516,"close":0.354516},{"date":"1982-08-12","open":0.362209,"high":0.368249,"low":0.362209,"close":0.368249},{"date":"1982-08-13","open":0.368865,"high":0.368865,"low":0.368865,"close":0.368865},{"date":"1982-08-16","open":0.362209,"high":0.362209,"low":0.347947,"close":0.362209},{"date":"1982-08-17","open":0.368166,"high":0.368166,"low":0.340699,"close":0.340699},{"date":"1982-08-18","open":0.348612,"high":0.348612,"low":0.324732,"close":0.333884},{"date":"1982-08-19","open":0.333884,"high":0.341089,"low":0.333884,"close":0.338646},{"date":"1982-08-20","open":0.361748,"high":0.361748,"low":0.347281,"close":0.349608},{"date":"1982-08-23","open":0.371199,"high":0.371199,"low":0.34568,"close":0.34568},{"date":"1982-08-24","open":0.34936,"high":0.351554,"low":0.342931,"close":0.34936},{"date":"1982-08-25","open":0.384107,"high":0.401684,"low":0.384107,"close":0.391445},{"date":"1982-08-26","open":0.400766,"high":0.40594,"low":0.390815,"close":0.393253},{"date":"1982-08-27","open":0.382682,"high":0.390195,"low":0.382682,"close":0.390195},{"date":"1982-08-30","open":0.386374,"high":0.394101,"low":0.378935,"close":0.378935},{"date":"1982-08-31","open":0.378935,"high":0.386374,"low":0.369467,"close":0.374146},{"date":"1982-09-01","open":0.381545,"high":0.383972,"low":0.379139,"close":0.381545},{"date":"1982-09-02","open":0.412712,"high":0.423579,"low":0.412712,"close":0.423579},{"date":"1982-09-03","open":0.407496,"high":0.407496,"low":0.397429,"close":0.399905},{"date":"1982-09-07","open":0.390815,"high":0.398234,"low":0.390815,"close":0.398234},{"date":"1982-09-08","open":0.40007,"high":0.40007,"low":0.383094,"close":0.385426},{"date":"1982-09-09","open":0.390785,"high":0.393189,"low":0.390785,"close":0.393189},{"date":"1982-09-10","open":0.393189,"high":0.40056,"low":0.393189,"close":0.398076},{"date":"1982-09-13","open":0.398076,"high":0.398076,"low":0.393189,"close":0.393189},{"date":"1982-09-14","open":0.394995,"high":0.397429,"low":0.374321,"close":0.374321},{"date":"1982-09-15","open":0.372609,"high":0.372609,"low":0.360052,"close":0.360052},{"date":"1982-09-16","open":0.353133,"high":0.353133,"low":0.341682,"close":0.343536},{"date":"1982-09-17","open":0.334219,"high":0.343608,"low":0.334219,"close":0.343608},{"date":"1982-09-20","open":0.333984,"high":0.339742,"low":0.333984,"close":0.335879},{"date":"1982-09-21","open":0.335879,"high":0.339742,"low":0.335879,"close":0.339742},{"date":"1982-09-22","open":0.356563,"high":0.364948,"low":0.352509,"close":0.364948},{"date":"1982-09-23","open":0.383238,"high":0.390205,"low":0.383238,"close":0.385529},{"date":"1982-09-24","open":0.391963,"high":0.394349,"low":0.391963,"close":0.391963},{"date":"1982-09-27","open":0.393747,"high":0.396144,"low":0.393747,"close":0.396144},{"date":"1982-09-28","open":0.408632,"high":0.41368,"low":0.398908,"close":0.411146},{"date":"1982-09-29","open":0.412952,"high":0.415497,"low":0.407944,"close":0.407944},{"date":"1982-09-30","open":0.412196,"high":0.427858,"low":0.412196,"close":0.42516},{"date":"1982-10-01","open":0.428836,"high":0.431557,"low":0.408293,"close":0.408293},{"date":"1982-10-04","open":0.405867,"high":0.405867,"low":0.401089,"close":0.401089},{"date":"1982-10-05","open":0.399846,"high":0.399846,"low":0.392993,"close":0.395258},{"date":"1982-10-06","open":0.415439,"high":0.422726,"low":0.413058,"close":0.413058},{"date":"1982-10-07","open":0.438964,"high":0.438964,"low":0.415868,"close":0.415868},{"date":"1982-10-08","open":0.439731,"high":0.439731,"low":0.435182,"close":0.437444},{"date":"1982-10-11","open":0.4344,"high":0.4344,"low":0.423373,"close":0.423373},{"date":"1982-10-12","open":0.395153,"high":0.397166,"low":0.381591,"close":0.389227},{"date":"1982-10-13","open":0.392149,"high":0.400148,"low":0.388265,"close":0.390201},{"date":"1982-10-14","open":0.390201,"high":0.396113,"low":0.388265,"close":0.396113},{"date":"1982-10-15","open":0.398646,"high":0.409083,"low":0.398646,"close":0.409083},{"date":"1982-10-18","open":0.419828,"high":0.419828,"low":0.413337,"close":0.415484},{"date":"1982-10-19","open":0.423067,"high":0.423067,"low":0.412382,"close":0.412382},{"date":"1982-10-20","open":0.419752,"high":0.419752,"low":0.395762,"close":0.395762},{"date":"1982-10-21","open":0.406386,"high":0.406386,"low":0.40069,"close":0.402568},{"date":"1982-10-22","open":0.402046,"high":0.402046,"low":0.396488,"close":0.398321},{"date":"1982-10-25","open":0.356326,"high":0.361344,"low":0.356326,"close":0.361344},{"date":"1982-10-26","open":0.347602,"high":0.357676,"low":0.345981,"close":0.354259},{"date":"1982-10-27","open":0.372469,"high":0.379732,"low":0.37069,"close":0.374256},{"date":"1982-10-28","open":0.374256,"high":0.374256,"low":0.372469,"close":0.374256},{"date":"1982-10-29","open":0.374256,"high":0.379732,"low":0.374256,"close":0.376062},{"date":"1982-11-01","open":0.382584,"high":0.388265,"low":0.382584,"close":0.382584},{"date":"1982-11-02","open":0.384996,"high":0.384996,"low":0.355642,"close":0.355642},{"date":"1982-11-03","open":0.373657,"high":0.373657,"low":0.362332,"close":0.362332},{"date":"1982-11-04","open":0.360472,"high":0.360472,"low":0.347062,"close":0.348506},{"date":"1982-11-05","open":0.349727,"high":0.349727,"low":0.345422,"close":0.345422},{"date":"1982-11-08","open":0.344216,"high":0.347062,"low":0.341422,"close":0.341422},{"date":"1982-11-09","open":0.339854,"high":0.339854,"low":0.330522,"close":0.331827},{"date":"1982-11-10","open":0.33643,"high":0.33643,"low":0.332503,"close":0.332503},{"date":"1982-11-11","open":0.332503,"high":0.33643,"low":0.324914,"close":0.324914},{"date":"1982-11-12","open":0.332042,"high":0.33989,"low":0.332042,"close":0.338554},{"date":"1982-11-15","open":0.342395,"high":0.350711,"low":0.342395,"close":0.350711},{"date":"1982-11-16","open":0.379365,"high":0.404319,"low":0.379365,"close":0.400809},{"date":"1982-11-17","open":0.433885,"high":0.437685,"low":0.424652,"close":0.437685},{"date":"1982-11-18","open":0.462068,"high":0.468237,"low":0.45216,"close":0.45216},{"date":"1982-11-19","open":0.444634,"high":0.456384,"low":0.440848,"close":0.454377},{"date":"1982-11-22","open":0.409713,"high":0.409713,"low":0.404439,"close":0.404439},{"date":"1982-11-23","open":0.402706,"high":0.402706,"low":0.395941,"close":0.397609},{"date":"1982-11-24","open":0.410695,"high":0.410695,"low":0.389423,"close":0.389423},{"date":"1982-11-26","open":0.389423,"high":0.389423,"low":0.384825,"close":0.384825},{"date":"1982-11-29","open":0.387126,"high":0.388654,"low":0.381121,"close":0.381121},{"date":"1982-11-30","open":0.399279,"high":0.400837,"low":0.377344,"close":0.380125},{"date":"1982-12-01","open":0.403444,"high":0.403444,"low":0.389531,"close":0.390882},{"date":"1982-12-02","open":0.376694,"high":0.376694,"low":0.365314,"close":0.366547},{"date":"1982-12-03","open":0.384909,"high":0.390203,"low":0.384909,"close":0.384909},{"date":"1982-12-06","open":0.385543,"high":0.386861,"low":0.385543,"close":0.385543},{"date":"1982-12-07","open":0.395518,"high":0.395518,"low":0.394175,"close":0.394175},{"date":"1982-12-08","open":0.42315,"high":0.42315,"low":0.420308,"close":0.421727},{"date":"1982-12-09","open":0.456328,"high":0.465807,"low":0.456328,"close":0.465807},{"date":"1982-12-10","open":0.428815,"high":0.447455,"low":0.428815,"close":0.447455},{"date":"1982-12-13","open":0.432615,"high":0.443875,"low":0.432615,"close":0.443875},{"date":"1982-12-14","open":0.413406,"high":0.422835,"low":0.408847,"close":0.422835},{"date":"1982-12-15","open":0.416168,"high":0.422599,"low":0.416168,"close":0.420969},{"date":"1982-12-16","open":0.396206,"high":0.4024,"low":0.396206,"close":0.4024},{"date":"1982-12-17","open":0.438967,"high":0.440685,"low":0.435562,"close":0.435562},{"date":"1982-12-20","open":0.44011,"high":0.441827,"low":0.430109,"close":0.435052},{"date":"1982-12-21","open":0.435052,"high":0.44011,"low":0.433394,"close":0.436723},{"date":"1982-12-22","open":0.445715,"high":0.445715,"low":0.440632,"close":0.44401},{"date":"1982-12-23","open":0.446797,"high":0.446797,"low":0.438429,"close":0.438429},{"date":"1982-12-27","open":0.437888,"high":0.437888,"low":0.422248,"close":0.422248},{"date":"1982-12-28","open":0.415985,"high":0.418979,"low":0.413033,"close":0.418979},{"date":"1982-12-29","open":0.416861,"high":0.421408,"low":0.413882,"close":0.418364},{"date":"1982-12-30","open":0.416253,"high":0.417759,"low":0.410331,"close":0.413268},{"date":"1982-12-31","open":0.412656,"high":0.415641,"low":0.412656,"close":0.414143},{"date":"1983-01-03","open":0.412033,"high":0.421154,"low":0.412033,"close":0.413523},{"date":"1983-01-04","open":0.409288,"high":0.409288,"low":0.400581,"close":0.400581},{"date":"1983-01-05","open":0.398416,"high":0.398416,"low":0.383611,"close":0.383611},{"date":"1983-01-06","open":0.39151,"high":0.409495,"low":0.39151,"close":0.409495},{"date":"1983-01-07","open":0.430613,"high":0.446564,"low":0.430613,"close":0.443278},{"date":"1983-01-10","open":0.45189,"high":0.460353,"low":0.445338,"close":0.44859},{"date":"1983-01-11","open":0.46779,"high":0.472967,"low":0.462725,"close":0.472967},{"date":"1983-01-12","open":0.503212,"high":0.506955,"low":0.481878,"close":0.481878},{"date":"1983-01-13","open":0.496051,"high":0.51429,"low":0.496051,"close":0.512409},{"date":"1983-01-14","open":0.518833,"high":0.536517,"low":0.516934,"close":0.536517},{"date":"1983-01-17","open":0.540962,"high":0.54928,"low":0.540962,"close":0.547178},{"date":"1983-01-18","open":0.538204,"high":0.55304,"low":0.538204,"close":0.544461},{"date":"1983-01-19","open":0.537471,"high":0.554739,"low":0.537471,"close":0.554739},{"date":"1983-01-20","open":0.524187,"high":0.524187,"low":0.515895,"close":0.520007},{"date":"1983-01-21","open":0.503689,"high":0.513927,"low":0.503689,"close":0.513927},{"date":"1983-01-24","open":0.4969,"high":0.527013,"low":0.4969,"close":0.527013},{"date":"1983-01-25","open":0.577762,"high":0.577762,"low":0.56325,"close":0.56325},{"date":"1983-01-26","open":0.568159,"high":0.57538,"low":0.568159,"close":0.570553},{"date":"1983-01-27","open":0.536114,"high":0.536114,"low":0.51868,"close":0.520793},{"date":"1983-01-28","open":0.511565,"high":0.511565,"low":0.505595,"close":0.505595},{"date":"1983-01-31","open":0.528373,"high":0.536722,"low":0.52429,"close":0.530433},{"date":"1983-02-01","open":0.557867,"high":0.575862,"low":0.557867,"close":0.575862},{"date":"1983-02-02","open":0.566417,"high":0.571025,"low":0.561883,"close":0.566417},{"date":"1983-02-03","open":0.578219,"high":0.578219,"low":0.566791,"close":0.569046},{"date":"1983-02-04","open":0.580661,"high":0.585299,"low":0.571583,"close":0.580661},{"date":"1983-02-07","open":0.60853,"high":0.610951,"low":0.599017,"close":0.60853},{"date":"1983-02-08","open":0.60853,"high":0.632113,"low":0.603736,"close":0.619998},{"date":"1983-02-09","open":0.619998,"high":0.637213,"low":0.612958,"close":0.632113},{"date":"1983-02-10","open":0.632113,"high":0.641482,"low":0.619998,"close":0.641482},{"date":"1983-02-11","open":0.641482,"high":0.646658,"low":0.626783,"close":0.636806},{"date":"1983-02-14","open":0.636806,"high":0.656671,"low":0.636806,"close":0.646658},{"date":"1983-02-15","open":0.646658,"high":0.651918,"low":0.63937,"close":0.641944},{"date":"1983-02-16","open":0.641944,"high":0.651918,"low":0.627436,"close":0.635056},{"date":"1983-02-17","open":0.635056,"high":0.642396,"low":0.592303,"close":0.599345},{"date":"1983-02-18","open":0.599345,"high":0.606453,"low":0.58762,"close":0.596961},{"date":"1983-02-22","open":0.599345,"high":0.604181,"low":0.571253,"close":0.571253},{"date":"1983-02-23","open":0.568981,"high":0.568981,"low":0.548717,"close":0.557867},{"date":"1983-02-24","open":0.55354,"high":0.58076,"low":0.545093,"close":0.567281},{"date":"1983-02-25","open":0.562958,"high":0.578592,"low":0.558691,"close":0.576361},{"date":"1983-02-28","open":0.574163,"high":0.574163,"low":0.563294,"close":0.565425},{"date":"1983-03-01","open":0.565425,"high":0.569837,"low":0.521863,"close":0.525951},{"date":"1983-03-02","open":0.525951,"high":0.527995,"low":0.489383,"close":0.497707},{"date":"1983-03-03","open":0.497707,"high":0.510887,"low":0.485799,"close":0.487748},{"date":"1983-03-04","open":0.487748,"high":0.489696,"low":0.475551,"close":0.480637},{"date":"1983-03-07","open":0.483837,"high":0.494342,"low":0.468235,"close":0.474566},{"date":"1983-03-08","open":0.474566,"high":0.489085,"low":0.454789,"close":0.468232},{"date":"1983-03-09","open":0.468232,"high":0.485423,"low":0.465084,"close":0.485423},{"date":"1983-03-10","open":0.485423,"high":0.515377,"low":0.480135,"close":0.503956},{"date":"1983-03-11","open":0.503956,"high":0.513136,"low":0.494946,"close":0.507116},{"date":"1983-03-14","open":0.507116,"high":0.512645,"low":0.499403,"close":0.512645},{"date":"1983-03-15","open":0.5086,"high":0.5086,"low":0.494342,"close":0.497707},{"date":"1983-03-16","open":0.494342,"high":0.502256,"low":0.489383,"close":0.496617},{"date":"1983-03-17","open":0.494946,"high":0.494946,"low":0.459055,"close":0.466682},{"date":"1983-03-18","open":0.466682,"high":0.475302,"low":0.448153,"close":0.454582},{"date":"1983-03-21","open":0.454582,"high":0.458479,"low":0.428717,"close":0.437101},{"date":"1983-03-22","open":0.437101,"high":0.444672,"low":0.423647,"close":0.435655},{"date":"1983-03-23","open":0.435655,"high":0.44428,"low":0.422924,"close":0.434687},{"date":"1983-03-24","open":0.434687,"high":0.446681,"low":0.429476,"close":0.442317},{"date":"1983-03-25","open":0.440877,"high":0.482684,"low":0.434252,"close":0.481125},{"date":"1983-03-28","open":0.481125,"high":0.48648,"low":0.474256,"close":0.47579},{"date":"1983-03-29","open":0.474256,"high":0.478029,"low":0.472738,"close":0.474612},{"date":"1983-03-30","open":0.474612,"high":0.481125,"low":0.472738,"close":0.476136},{"date":"1983-03-31","open":0.476136,"high":0.492279,"low":0.474256,"close":0.490329},{"date":"1983-04-04","open":0.490329,"high":0.492279,"low":0.480439,"close":0.480439},{"date":"1983-04-05","open":0.484261,"high":0.492884,"low":0.482684,"close":0.489661},{"date":"1983-04-06","open":0.489661,"high":0.492884,"low":0.476499,"close":0.480246},{"date":"1983-04-07","open":0.480246,"high":0.483346,"low":0.468991,"close":0.480246},{"date":"1983-04-08","open":0.483346,"high":0.48648,"low":0.479575,"close":0.48648},{"date":"1983-04-11","open":0.48648,"high":0.499452,"low":0.482684,"close":0.495556},{"date":"1983-04-12","open":0.495556,"high":0.514904,"low":0.491645,"close":0.513136},{"date":"1983-04-13","open":0.513136,"high":0.518469,"low":0.497217,"close":0.516447},{"date":"1983-04-14","open":0.512895,"high":0.543055,"low":0.495556,"close":0.526759},{"date":"1983-04-15","open":0.532618,"high":0.56757,"low":0.530852,"close":0.56362},{"date":"1983-04-18","open":0.565521,"high":0.575265,"low":0.553658,"close":0.553658},{"date":"1983-04-19","open":0.553658,"high":0.567204,"low":0.541795,"close":0.553658},{"date":"1983-04-20","open":0.553658,"high":0.557622,"low":0.542375,"close":0.548104},{"date":"1983-04-21","open":0.54446,"high":0.54446,"low":0.535242,"close":0.538935},{"date":"1983-04-22","open":0.538935,"high":0.563685,"low":0.53349,"close":0.556126},{"date":"1983-04-25","open":0.556126,"high":0.557976,"low":0.533133,"close":0.536853},{"date":"1983-04-26","open":0.536853,"high":0.552028,"low":0.52946,"close":0.550183},{"date":"1983-04-27","open":0.548481,"high":0.558172,"low":0.519247,"close":0.534962},{"date":"1983-04-28","open":0.534962,"high":0.551426,"low":0.516225,"close":0.52713},{"date":"1983-04-29","open":0.519744,"high":0.568578,"low":0.519744,"close":0.566723},{"date":"1983-05-02","open":0.563737,"high":0.569275,"low":0.541097,"close":0.552373},{"date":"1983-05-03","open":0.552373,"high":0.586576,"low":0.550547,"close":0.559286},{"date":"1983-05-04","open":0.561142,"high":0.580202,"low":0.558186,"close":0.573965},{"date":"1983-05-05","open":0.573965,"high":0.575864,"low":0.561142,"close":0.570893},{"date":"1983-05-06","open":0.567853,"high":0.575329,"low":0.552373,"close":0.575329},{"date":"1983-05-09","open":0.575329,"high":0.603117,"low":0.565583,"close":0.596048},{"date":"1983-05-10","open":0.597944,"high":0.625595,"low":0.591551,"close":0.613618},{"date":"1983-05-11","open":0.615503,"high":0.644471,"low":0.615503,"close":0.630213},{"date":"1983-05-12","open":0.633642,"high":0.66744,"low":0.633642,"close":0.65273},{"date":"1983-05-13","open":0.65273,"high":0.679457,"low":0.619087,"close":0.644436},{"date":"1983-05-16","open":0.641128,"high":0.644725,"low":0.609389,"close":0.61284},{"date":"1983-05-17","open":0.61284,"high":0.655774,"low":0.611121,"close":0.63177},{"date":"1983-05-18","open":0.628608,"high":0.665485,"low":0.614559,"close":0.639462},{"date":"1983-05-19","open":0.639462,"high":0.639462,"low":0.607803,"close":0.63108},{"date":"1983-05-20","open":0.624887,"high":0.624887,"low":0.598676,"close":0.601536},{"date":"1983-05-23","open":0.601536,"high":0.626241,"low":0.57188,"close":0.587482},{"date":"1983-05-24","open":0.576706,"high":0.579924,"low":0.541215,"close":0.552066},{"date":"1983-05-25","open":0.522411,"high":0.52532,"low":0.48973,"close":0.50228},{"date":"1983-05-26","open":0.505693,"high":0.547961,"low":0.505693,"close":0.540271},{"date":"1983-05-27","open":0.540271,"high":0.553782,"low":0.532716,"close":0.537185},{"date":"1983-05-31","open":0.53123,"high":0.535774,"low":0.500843,"close":0.523788},{"date":"1983-06-01","open":0.523788,"high":0.544252,"low":0.520816,"close":0.534276},{"date":"1983-06-02","open":0.540271,"high":0.576297,"low":0.526763,"close":0.564241},{"date":"1983-06-03","open":0.564241,"high":0.603723,"low":0.561296,"close":0.594758},{"date":"1983-06-06","open":0.597302,"high":0.63024,"low":0.589797,"close":0.61648},{"date":"1983-06-07","open":0.61648,"high":0.634881,"low":0.608108,"close":0.629386},{"date":"1983-06-08","open":0.629386,"high":0.680894,"low":0.627868,"close":0.662482},{"date":"1983-06-09","open":0.729959,"high":0.73965,"low":0.632433,"close":0.686891},{"date":"1983-06-10","open":0.686891,"high":0.737799,"low":0.677931,"close":0.715011},{"date":"1983-06-13","open":0.699262,"high":0.748771,"low":0.687158,"close":0.739319},{"date":"1983-06-14","open":0.736096,"high":0.763697,"low":0.714258,"close":0.74154},{"date":"1983-06-15","open":0.74154,"high":0.750797,"low":0.723098,"close":0.735231},{"date":"1983-06-16","open":0.735231,"high":0.744382,"low":0.708159,"close":0.714059},{"date":"1983-06-17","open":0.711093,"high":0.722756,"low":0.688024,"close":0.708182},{"date":"1983-06-20","open":0.708182,"high":0.714059,"low":0.673809,"close":0.67933},{"date":"1983-06-21","open":0.67933,"high":0.696555,"low":0.668377,"close":0.676562},{"date":"1983-06-22","open":0.676562,"high":0.687902,"low":0.623061,"close":0.631276},{"date":"1983-06-23","open":0.631276,"high":0.636427,"low":0.567502,"close":0.628125},{"date":"1983-06-24","open":0.625586,"high":0.631276,"low":0.58099,"close":0.591755},{"date":"1983-06-27","open":0.597614,"high":0.625586,"low":0.581317,"close":0.604414},{"date":"1983-06-28","open":0.609267,"high":0.621751,"low":0.592345,"close":0.604482},{"date":"1983-06-29","open":0.604482,"high":0.620416,"low":0.573876,"close":0.595415},{"date":"1983-06-30","open":0.595415,"high":0.608715,"low":0.567502,"close":0.602859},{"date":"1983-07-01","open":0.595415,"high":0.630096,"low":0.58482,"close":0.624954},{"date":"1983-07-05","open":0.637973,"high":0.657137,"low":0.608715,"close":0.634765},{"date":"1983-07-06","open":0.634765,"high":0.678347,"low":0.623671,"close":0.655531},{"date":"1983-07-07","open":0.658276,"high":0.727223,"low":0.658276,"close":0.721005},{"date":"1983-07-08","open":0.721166,"high":0.75841,"low":0.708629,"close":0.724608},{"date":"1983-07-11","open":0.724608,"high":0.730956,"low":0.711809,"close":0.715011},{"date":"1983-07-12","open":0.711809,"high":0.718112,"low":0.692995,"close":0.696091},{"date":"1983-07-13","open":0.696091,"high":0.702354,"low":0.642063,"close":0.651105},{"date":"1983-07-14","open":0.651105,"high":0.651105,"low":0.613073,"close":0.636326},{"date":"1983-07-15","open":0.636326,"high":0.650219,"low":0.610491,"close":0.637955},{"date":"1983-07-18","open":0.643574,"high":0.676582,"low":0.625,"close":0.66047},{"date":"1983-07-19","open":0.66047,"high":0.669843,"low":0.604637,"close":0.616103},{"date":"1983-07-20","open":0.616103,"high":0.655122,"low":0.596851,"close":0.639646},{"date":"1983-07-21","open":0.640206,"high":0.671277,"low":0.615685,"close":0.64533},{"date":"1983-07-22","open":0.64533,"high":0.720519,"low":0.6342,"close":0.711402},{"date":"1983-07-25","open":0.708367,"high":0.714362,"low":0.670037,"close":0.687539},{"date":"1983-07-26","open":0.687539,"high":0.702358,"low":0.667527,"close":0.667527},{"date":"1983-07-27","open":0.667527,"high":0.70537,"low":0.661891,"close":0.70537},{"date":"1983-07-28","open":0.699339,"high":0.72744,"low":0.651546,"close":0.705476},{"date":"1983-07-29","open":0.69923,"high":0.718389,"low":0.668173,"close":0.699155},{"date":"1983-08-01","open":0.699155,"high":0.712066,"low":0.686463,"close":0.708805},{"date":"1983-08-02","open":0.712066,"high":0.728859,"low":0.699113,"close":0.728859},{"date":"1983-08-03","open":0.732317,"high":0.780397,"low":0.718995,"close":0.776841},{"date":"1983-08-04","open":0.773299,"high":0.773299,"low":0.733335,"close":0.7662},{"date":"1983-08-05","open":0.7662,"high":0.774016,"low":0.748244,"close":0.762658},{"date":"1983-08-08","open":0.762658,"high":0.80269,"low":0.752017,"close":0.766859},{"date":"1983-08-09","open":0.766859,"high":0.804787,"low":0.759115,"close":0.762972},{"date":"1983-08-10","open":0.762972,"high":0.774016,"low":0.733496,"close":0.754763},{"date":"1983-08-11","open":0.754763,"high":0.761756,"low":0.70566,"close":0.712246},{"date":"1983-08-12","open":0.712246,"high":0.729115,"low":0.702359,"close":0.715482},{"date":"1983-08-15","open":0.712159,"high":0.744832,"low":0.689579,"close":0.728367},{"date":"1983-08-16","open":0.741381,"high":0.814993,"low":0.741381,"close":0.778205},{"date":"1983-08-17","open":0.778205,"high":0.78187,"low":0.757894,"close":0.768611},{"date":"1983-08-18","open":0.765008,"high":0.778205,"low":0.725008,"close":0.745226},{"date":"1983-08-19","open":0.745226,"high":0.748735,"low":0.712159,"close":0.735172},{"date":"1983-08-22","open":0.735172,"high":0.786637,"low":0.702358,"close":0.761756},{"date":"1983-08-23","open":0.761756,"high":0.790594,"low":0.746897,"close":0.782719},{"date":"1983-08-24","open":0.790594,"high":0.862678,"low":0.755307,"close":0.816877},{"date":"1983-08-25","open":0.799491,"high":0.814428,"low":0.774772,"close":0.789248},{"date":"1983-08-26","open":0.789248,"high":0.809004,"low":0.7662,"close":0.777228},{"date":"1983-08-29","open":0.777228,"high":0.795528,"low":0.765568,"close":0.772595},{"date":"1983-08-30","open":0.772595,"high":0.780397,"low":0.758541,"close":0.769419},{"date":"1983-08-31","open":0.765568,"high":0.772595,"low":0.732893,"close":0.746472},{"date":"1983-09-01","open":0.746472,"high":0.75009,"low":0.705622,"close":0.736123},{"date":"1983-09-02","open":0.736123,"high":0.763723,"low":0.7156,"close":0.752759},{"date":"1983-09-06","open":0.738627,"high":0.778205,"low":0.728367,"close":0.771607},{"date":"1983-09-07","open":0.767998,"high":0.781121,"low":0.750465,"close":0.767998},{"date":"1983-09-08","open":0.767998,"high":0.799806,"low":0.754382,"close":0.760889},{"date":"1983-09-09","open":0.760889,"high":0.778205,"low":0.728134,"close":0.744628},{"date":"1983-09-12","open":0.744628,"high":0.809614,"low":0.741381,"close":0.791863},{"date":"1983-09-13","open":0.799711,"high":0.838525,"low":0.792766,"close":0.810676},{"date":"1983-09-14","open":0.810676,"high":0.810676,"low":0.788857,"close":0.803683},{"date":"1983-09-15","open":0.799711,"high":0.806669,"low":0.77664,"close":0.784178},{"date":"1983-09-16","open":0.784178,"high":0.818278,"low":0.761982,"close":0.792228},{"date":"1983-09-19","open":0.788487,"high":0.821622,"low":0.767396,"close":0.813946},{"date":"1983-09-20","open":0.813946,"high":0.844185,"low":0.803629,"close":0.828252},{"date":"1983-09-21","open":0.828252,"high":0.83156,"low":0.803629,"close":0.807379},{"date":"1983-09-22","open":0.807379,"high":0.828252,"low":0.789739,"close":0.814993},{"date":"1983-09-23","open":0.814993,"high":0.891994,"low":0.814993,"close":0.877952},{"date":"1983-09-26","open":0.877952,"high":0.895864,"low":0.827898,"close":0.848389},{"date":"1983-09-27","open":0.848389,"high":0.907213,"low":0.835972,"close":0.888693},{"date":"1983-09-28","open":0.888693,"high":0.936482,"low":0.85687,"close":0.911558},{"date":"1983-09-29","open":0.911558,"high":0.926509,"low":0.840006,"close":0.852853},{"date":"1983-09-30","open":0.852853,"high":0.887185,"low":0.817027,"close":0.84868},{"date":"1983-10-03","open":0.84868,"high":0.853128,"low":0.814597,"close":0.832689},{"date":"1983-10-04","open":0.832689,"high":0.847178,"low":0.800691,"close":0.804719},{"date":"1983-10-05","open":0.815862,"high":0.90303,"low":0.815862,"close":0.820007},{"date":"1983-10-06","open":0.820007,"high":0.851561,"low":0.795768,"close":0.806669},{"date":"1983-10-07","open":0.806669,"high":0.817668,"low":0.780396,"close":0.805642},{"date":"1983-10-10","open":0.805642,"high":0.820584,"low":0.772257,"close":0.785579},{"date":"1983-10-11","open":0.785579,"high":0.800764,"low":0.772257,"close":0.783397},{"date":"1983-10-12","open":0.791,"high":0.805642,"low":0.770545,"close":0.778097},{"date":"1983-10-13","open":0.778097,"high":0.799711,"low":0.770545,"close":0.799711},{"date":"1983-10-14","open":0.799711,"high":0.828415,"low":0.778097,"close":0.824818},{"date":"1983-10-17","open":0.824818,"high":0.854716,"low":0.801678,"close":0.846522},{"date":"1983-10-18","open":0.851005,"high":0.877941,"low":0.817562,"close":0.835234},{"date":"1983-10-19","open":0.835234,"high":0.922625,"low":0.75465,"close":0.806109},{"date":"1983-10-20","open":0.806109,"high":0.846116,"low":0.766211,"close":0.804444},{"date":"1983-10-21","open":0.800351,"high":0.81456,"low":0.698304,"close":0.735415},{"date":"1983-10-24","open":0.735415,"high":0.813699,"low":0.694094,"close":0.76847},{"date":"1983-10-25","open":0.76847,"high":0.824325,"low":0.734644,"close":0.780394},{"date":"1983-10-26","open":0.780394,"high":0.802697,"low":0.763971,"close":0.763971},{"date":"1983-10-27","open":0.777615,"high":0.823754,"low":0.777615,"close":0.823754},{"date":"1983-10-28","open":0.823754,"high":0.828863,"low":0.748628,"close":0.77472},{"date":"1983-10-31","open":0.77472,"high":0.77472,"low":0.690031,"close":0.727747},{"date":"1983-11-01","open":0.727747,"high":0.727747,"low":0.698194,"close":0.706545},{"date":"1983-11-02","open":0.71072,"high":0.727436,"low":0.670794,"close":0.698343},{"date":"1983-11-03","open":0.698343,"high":0.738894,"low":0.682518,"close":0.734644},{"date":"1983-11-04","open":0.734644,"high":0.751354,"low":0.714405,"close":0.742721},{"date":"1983-11-07","open":0.734284,"high":0.75024,"low":0.71814,"close":0.738071},{"date":"1983-11-08","open":0.738071,"high":0.763251,"low":0.71814,"close":0.738484},{"date":"1983-11-09","open":0.738484,"high":0.792195,"low":0.734284,"close":0.766211},{"date":"1983-11-10","open":0.757605,"high":0.789173,"low":0.732897,"close":0.756379},{"date":"1983-11-11","open":0.756379,"high":0.802698,"low":0.70235,"close":0.756947},{"date":"1983-11-14","open":0.749186,"high":0.785197,"low":0.734132,"close":0.777989},{"date":"1983-11-15","open":0.777989,"high":0.793813,"low":0.744499,"close":0.769756},{"date":"1983-11-16","open":0.7662,"high":0.7662,"low":0.744499,"close":0.7662},{"date":"1983-11-17","open":0.7662,"high":0.798461,"low":0.705894,"close":0.731627},{"date":"1983-11-18","open":0.731627,"high":0.762126,"low":0.663532,"close":0.698682},{"date":"1983-11-21","open":0.698682,"high":0.739712,"low":0.680851,"close":0.732237},{"date":"1983-11-22","open":0.732237,"high":0.755798,"low":0.709751,"close":0.732724},{"date":"1983-11-23","open":0.740536,"high":0.764101,"low":0.740536,"close":0.755798},{"date":"1983-11-25","open":0.755798,"high":0.764101,"low":0.732237,"close":0.747674},{"date":"1983-11-28","open":0.747674,"high":0.759306,"low":0.713268,"close":0.716987},{"date":"1983-11-29","open":0.720744,"high":0.743241,"low":0.720744,"close":0.735461},{"date":"1983-11-30","open":0.735461,"high":0.75465,"low":0.716987,"close":0.731928},{"date":"1983-12-01","open":0.731928,"high":0.75465,"low":0.724307,"close":0.731928},{"date":"1983-12-02","open":0.731928,"high":0.75523,"low":0.716987,"close":0.732237},{"date":"1983-12-05","open":0.732237,"high":0.756379,"low":0.724775,"close":0.752525},{"date":"1983-12-06","open":0.752525,"high":0.756379,"low":0.717463,"close":0.736906},{"date":"1983-12-07","open":0.736906,"high":0.745046,"low":0.725259,"close":0.732897},{"date":"1983-12-08","open":0.732897,"high":0.740949,"low":0.717463,"close":0.733226},{"date":"1983-12-09","open":0.733226,"high":0.733226,"low":0.706155,"close":0.717796},{"date":"1983-12-12","open":0.71388,"high":0.729226,"low":0.687573,"close":0.694885},{"date":"1983-12-13","open":0.694885,"high":0.752811,"low":0.683979,"close":0.744586},{"date":"1983-12-14","open":0.76122,"high":0.778625,"low":0.737665,"close":0.757605},{"date":"1983-12-15","open":0.757605,"high":0.775015,"low":0.741813,"close":0.766211},{"date":"1983-12-16","open":0.766211,"high":0.816693,"low":0.757605,"close":0.816693},{"date":"1983-12-19","open":0.81198,"high":0.81198,"low":0.781277,"close":0.794138},{"date":"1983-12-20","open":0.794138,"high":0.834563,"low":0.790153,"close":0.818044},{"date":"1983-12-21","open":0.818044,"high":0.854667,"low":0.799232,"close":0.834563},{"date":"1983-12-22","open":0.834563,"high":0.84283,"low":0.815372,"close":0.82485},{"date":"1983-12-23","open":0.82485,"high":0.856126,"low":0.82485,"close":0.833021},{"date":"1983-12-27","open":0.833021,"high":0.902425,"low":0.82485,"close":0.885405},{"date":"1983-12-28","open":0.877943,"high":0.903025,"low":0.867617,"close":0.886309},{"date":"1983-12-29","open":0.886309,"high":0.900037,"low":0.838036,"close":0.838036},{"date":"1983-12-30","open":0.838036,"high":0.854007,"low":0.814888,"close":0.82399},{"date":"1984-01-03","open":0.82399,"high":0.836519,"low":0.759932,"close":0.792597},{"date":"1984-01-04","open":0.776909,"high":0.785684,"low":0.728932,"close":0.76478},{"date":"1984-01-05","open":0.76478,"high":0.811614,"low":0.732237,"close":0.785441},{"date":"1984-01-06","open":0.785441,"high":0.785441,"low":0.738562,"close":0.761503},{"date":"1984-01-09","open":0.761503,"high":0.777077,"low":0.731019,"close":0.745807},{"date":"1984-01-10","open":0.745807,"high":0.777077,"low":0.724087,"close":0.735461},{"date":"1984-01-11","open":0.735461,"high":0.743241,"low":0.702366,"close":0.716987},{"date":"1984-01-12","open":0.716987,"high":0.732237,"low":0.702366,"close":0.728369},{"date":"1984-01-13","open":0.728369,"high":0.728369,"low":0.687877,"close":0.69504},{"date":"1984-01-16","open":0.687877,"high":0.702366,"low":0.648877,"close":0.659352},{"date":"1984-01-17","open":0.659352,"high":0.698717,"low":0.656011,"close":0.687877},{"date":"1984-01-18","open":0.687877,"high":0.705999,"low":0.680851,"close":0.680851},{"date":"1984-01-19","open":0.680851,"high":0.698717,"low":0.670102,"close":0.67368},{"date":"1984-01-20","open":0.67368,"high":0.69504,"low":0.666523,"close":0.680413},{"date":"1984-01-23","open":0.683979,"high":0.725259,"low":0.661904,"close":0.676342},{"date":"1984-01-24","open":0.679934,"high":0.709997,"low":0.664996,"close":0.672458},{"date":"1984-01-25","open":0.679696,"high":0.698471,"low":0.634387,"close":0.656047},{"date":"1984-01-26","open":0.648325,"high":0.702354,"low":0.586576,"close":0.633342},{"date":"1984-01-27","open":0.637019,"high":0.6561,"low":0.547181,"close":0.618743},{"date":"1984-01-30","open":0.618743,"high":0.668092,"low":0.588022,"close":0.626195},{"date":"1984-01-31","open":0.626195,"high":0.658997,"low":0.614036,"close":0.643113},{"date":"1984-02-01","open":0.643113,"high":0.676348,"low":0.619733,"close":0.642399},{"date":"1984-02-02","open":0.642399,"high":0.663084,"low":0.618743,"close":0.627109},{"date":"1984-02-03","open":0.627109,"high":0.650337,"low":0.571679,"close":0.595938},{"date":"1984-02-06","open":0.595938,"high":0.627268,"low":0.563571,"close":0.588224},{"date":"1984-02-07","open":0.588224,"high":0.637659,"low":0.568774,"close":0.5983},{"date":"1984-02-08","open":0.5983,"high":0.647633,"low":0.586019,"close":0.630313},{"date":"1984-02-09","open":0.646905,"high":0.721867,"low":0.642291,"close":0.683376},{"date":"1984-02-10","open":0.683376,"high":0.721867,"low":0.660766,"close":0.679099},{"date":"1984-02-13","open":0.679099,"high":0.716492,"low":0.670214,"close":0.702349},{"date":"1984-02-14","open":0.702349,"high":0.745944,"low":0.69312,"close":0.721326},{"date":"1984-02-15","open":0.721326,"high":0.760095,"low":0.707005,"close":0.735798},{"date":"1984-02-16","open":0.735798,"high":0.766215,"low":0.688029,"close":0.721867},{"date":"1984-02-17","open":0.721867,"high":0.737227,"low":0.697516,"close":0.722133},{"date":"1984-02-21","open":0.722133,"high":0.722133,"low":0.67388,"close":0.692746},{"date":"1984-02-22","open":0.692746,"high":0.702364,"low":0.635912,"close":0.664383},{"date":"1984-02-23","open":0.664383,"high":0.682844,"low":0.626416,"close":0.640242},{"date":"1984-02-24","open":0.635912,"high":0.645408,"low":0.578406,"close":0.61398},{"date":"1984-02-27","open":0.605947,"high":0.615132,"low":0.58908,"close":0.607198},{"date":"1984-02-28","open":0.607198,"high":0.619183,"low":0.581578,"close":0.581578},{"date":"1984-02-29","open":0.581578,"high":0.605947,"low":0.554953,"close":0.574265},{"date":"1984-03-01","open":0.563629,"high":0.563629,"low":0.5086,"close":0.529923},{"date":"1984-03-02","open":0.529923,"high":0.546755,"low":0.514512,"close":0.535131},{"date":"1984-03-05","open":0.535131,"high":0.551545,"low":0.512303,"close":0.539609},{"date":"1984-03-06","open":0.539609,"high":0.567281,"low":0.516193,"close":0.547747},{"date":"1984-03-07","open":0.547747,"high":0.563674,"low":0.48558,"close":0.494743},{"date":"1984-03-08","open":0.494743,"high":0.560051,"low":0.494743,"close":0.542329},{"date":"1984-03-09","open":0.542329,"high":0.580012,"low":0.533434,"close":0.567281},{"date":"1984-03-12","open":0.567281,"high":0.607441,"low":0.558272,"close":0.578406},{"date":"1984-03-13","open":0.570945,"high":0.607198,"low":0.537602,"close":0.588224},{"date":"1984-03-14","open":0.588224,"high":0.635256,"low":0.575838,"close":0.622337},{"date":"1984-03-15","open":0.635256,"high":0.684335,"low":0.635256,"close":0.662096},{"date":"1984-03-16","open":0.662096,"high":0.715956,"low":0.64968,"close":0.662609},{"date":"1984-03-19","open":0.662609,"high":0.675342,"low":0.618429,"close":0.640127},{"date":"1984-03-20","open":0.640127,"high":0.662096,"low":0.636107,"close":0.65377},{"date":"1984-03-21","open":0.65377,"high":0.666796,"low":0.640896,"close":0.658464},{"date":"1984-03-22","open":0.658464,"high":0.662609,"low":0.632128,"close":0.636107},{"date":"1984-03-23","open":0.636107,"high":0.662096,"low":0.61456,"close":0.632128},{"date":"1984-03-26","open":0.636107,"high":0.644208,"low":0.600766,"close":0.600766},{"date":"1984-03-27","open":0.600766,"high":0.626304,"low":0.600766,"close":0.612885},{"date":"1984-03-28","open":0.612885,"high":0.617353,"low":0.597008,"close":0.608417},{"date":"1984-03-29","open":0.608417,"high":0.630313,"low":0.586019,"close":0.606975},{"date":"1984-03-30","open":0.606975,"high":0.626304,"low":0.586019,"close":0.60959},{"date":"1984-04-02","open":0.60959,"high":0.639322,"low":0.60959,"close":0.622337},{"date":"1984-04-03","open":0.622337,"high":0.622337,"low":0.605776,"close":0.61456},{"date":"1984-04-04","open":0.618429,"high":0.671047,"low":0.60959,"close":0.644931},{"date":"1984-04-05","open":0.644931,"high":0.688407,"low":0.60959,"close":0.633487},{"date":"1984-04-06","open":0.633487,"high":0.660501,"low":0.604563,"close":0.631232},{"date":"1984-04-09","open":0.631232,"high":0.647633,"low":0.613442,"close":0.634383},{"date":"1984-04-10","open":0.634383,"high":0.651859,"low":0.630313,"close":0.643451},{"date":"1984-04-11","open":0.643451,"high":0.656152,"low":0.630313,"close":0.646905},{"date":"1984-04-12","open":0.646905,"high":0.683619,"low":0.634383,"close":0.661569},{"date":"1984-04-13","open":0.661569,"high":0.684229,"low":0.640127,"close":0.675342},{"date":"1984-04-16","open":0.675342,"high":0.731627,"low":0.666333,"close":0.716694},{"date":"1984-04-17","open":0.716694,"high":0.726237,"low":0.683874,"close":0.716492},{"date":"1984-04-18","open":0.716492,"high":0.740318,"low":0.688407,"close":0.721217},{"date":"1984-04-19","open":0.721217,"high":0.735798,"low":0.688488,"close":0.69312},{"date":"1984-04-23","open":0.69312,"high":0.69312,"low":0.657043,"close":0.674627},{"date":"1984-04-24","open":0.670013,"high":0.678943,"low":0.660766,"close":0.674267},{"date":"1984-04-25","open":0.674267,"high":0.678943,"low":0.656443,"close":0.674267},{"date":"1984-04-26","open":0.674267,"high":0.711711,"low":0.661045,"close":0.702349},{"date":"1984-04-27","open":0.711596,"high":0.720842,"low":0.693344,"close":0.706929},{"date":"1984-04-30","open":0.706929,"high":0.725457,"low":0.697857,"close":0.706889},{"date":"1984-05-01","open":0.702353,"high":0.702353,"low":0.676016,"close":0.68457},{"date":"1984-05-02","open":0.680272,"high":0.689111,"low":0.655532,"close":0.66405},{"date":"1984-05-03","open":0.65582,"high":0.65582,"low":0.615592,"close":0.623394},{"date":"1984-05-04","open":0.623394,"high":0.65495,"low":0.619229,"close":0.638512},{"date":"1984-05-07","open":0.646676,"high":0.684335,"low":0.646676,"close":0.675675},{"date":"1984-05-08","open":0.675675,"high":0.688754,"low":0.671236,"close":0.684335},{"date":"1984-05-09","open":0.684335,"high":0.707005,"low":0.666333,"close":0.674995},{"date":"1984-05-10","open":0.674995,"high":0.711785,"low":0.674995,"close":0.70236},{"date":"1984-05-11","open":0.697735,"high":0.697735,"low":0.674995,"close":0.6794},{"date":"1984-05-14","open":0.6794,"high":0.70236,"low":0.666333,"close":0.679839},{"date":"1984-05-15","open":0.684335,"high":0.693344,"low":0.671432,"close":0.680272},{"date":"1984-05-16","open":0.680272,"high":0.711306,"low":0.667673,"close":0.689272},{"date":"1984-05-17","open":0.689272,"high":0.715613,"low":0.676498,"close":0.702359},{"date":"1984-05-18","open":0.702359,"high":0.756049,"low":0.698029,"close":0.742115},{"date":"1984-05-21","open":0.742115,"high":0.775334,"low":0.711136,"close":0.734074},{"date":"1984-05-22","open":0.734074,"high":0.778796,"low":0.697822,"close":0.735579},{"date":"1984-05-23","open":0.735579,"high":0.756018,"low":0.711711,"close":0.736038},{"date":"1984-05-24","open":0.736038,"high":0.756765,"low":0.716786,"close":0.741928},{"date":"1984-05-25","open":0.736748,"high":0.741653,"low":0.70709,"close":0.721466},{"date":"1984-05-29","open":0.726237,"high":0.766215,"low":0.707005,"close":0.760889},{"date":"1984-05-30","open":0.760889,"high":0.79767,"low":0.751129,"close":0.771602},{"date":"1984-05-31","open":0.771602,"high":0.792022,"low":0.760889,"close":0.786439},{"date":"1984-06-01","open":0.786439,"high":0.826882,"low":0.77552,"close":0.80551},{"date":"1984-06-04","open":0.810416,"high":0.834977,"low":0.772588,"close":0.80135},{"date":"1984-06-05","open":0.796643,"high":0.802017,"low":0.781957,"close":0.791327},{"date":"1984-06-06","open":0.780918,"high":0.780918,"low":0.751879,"close":0.76126},{"date":"1984-06-07","open":0.76126,"high":0.775809,"low":0.724158,"close":0.746804},{"date":"1984-06-08","open":0.737472,"high":0.768208,"low":0.702347,"close":0.754703},{"date":"1984-06-11","open":0.750051,"high":0.758727,"low":0.71072,"close":0.73252},{"date":"1984-06-12","open":0.732716,"high":0.73726,"low":0.719695,"close":0.724158},{"date":"1984-06-13","open":0.724158,"high":0.73726,"low":0.71091,"close":0.723897},{"date":"1984-06-14","open":0.723897,"high":0.73726,"low":0.715202,"close":0.723897},{"date":"1984-06-15","open":0.719479,"high":0.728049,"low":0.702354,"close":0.728049},{"date":"1984-06-18","open":0.723644,"high":0.727895,"low":0.678287,"close":0.698265},{"date":"1984-06-19","open":0.702352,"high":0.731972,"low":0.681812,"close":0.689878},{"date":"1984-06-20","open":0.685728,"high":0.706633,"low":0.652787,"close":0.677574},{"date":"1984-06-21","open":0.677574,"high":0.685827,"low":0.638868,"close":0.673766},{"date":"1984-06-22","open":0.673766,"high":0.747809,"low":0.666024,"close":0.731111},{"date":"1984-06-25","open":0.731111,"high":0.760202,"low":0.710382,"close":0.747809},{"date":"1984-06-26","open":0.747809,"high":0.752227,"low":0.731111,"close":0.73976},{"date":"1984-06-27","open":0.73976,"high":0.752227,"low":0.718592,"close":0.735415},{"date":"1984-06-28","open":0.735415,"high":0.743668,"low":0.714607,"close":0.735012},{"date":"1984-06-29","open":0.735012,"high":0.751935,"low":0.710342,"close":0.747809},{"date":"1984-07-02","open":0.747809,"high":0.761244,"low":0.731274,"close":0.739977},{"date":"1984-07-03","open":0.739977,"high":0.744168,"low":0.727148,"close":0.731274},{"date":"1984-07-05","open":0.739542,"high":0.778061,"low":0.739542,"close":0.773425},{"date":"1984-07-06","open":0.76925,"high":0.797743,"low":0.748343,"close":0.792845},{"date":"1984-07-09","open":0.792845,"high":0.82088,"low":0.792845,"close":0.81142},{"date":"1984-07-10","open":0.81142,"high":0.821636,"low":0.802073,"close":0.812096},{"date":"1984-07-11","open":0.812096,"high":0.826828,"low":0.812096,"close":0.817208},{"date":"1984-07-12","open":0.817208,"high":0.817208,"low":0.794544,"close":0.799546},{"date":"1984-07-13","open":0.799546,"high":0.868455,"low":0.763057,"close":0.824095},{"date":"1984-07-16","open":0.827953,"high":0.846552,"low":0.80658,"close":0.821705},{"date":"1984-07-17","open":0.821705,"high":0.845608,"low":0.81712,"close":0.845608},{"date":"1984-07-18","open":0.845608,"high":0.874369,"low":0.836362,"close":0.858959},{"date":"1984-07-19","open":0.858959,"high":0.895257,"low":0.839967,"close":0.875462},{"date":"1984-07-20","open":0.875462,"high":0.88042,"low":0.848676,"close":0.853564},{"date":"1984-07-23","open":0.843804,"high":0.867905,"low":0.819413,"close":0.840848},{"date":"1984-07-24","open":0.830951,"high":0.861275,"low":0.7815,"close":0.840777},{"date":"1984-07-25","open":0.840777,"high":0.891455,"low":0.809242,"close":0.843879},{"date":"1984-07-26","open":0.836631,"high":0.85728,"low":0.795682,"close":0.839777},{"date":"1984-07-27","open":0.84486,"high":0.900064,"low":0.838776,"close":0.89344},{"date":"1984-07-30","open":0.898598,"high":0.943451,"low":0.892032,"close":0.908932},{"date":"1984-07-31","open":0.908932,"high":0.945092,"low":0.895763,"close":0.938187},{"date":"1984-08-01","open":0.931399,"high":0.951749,"low":0.900197,"close":0.919991},{"date":"1984-08-02","open":0.847358,"high":0.874544,"low":0.815777,"close":0.853497},{"date":"1984-08-03","open":0.830838,"high":0.895072,"low":0.801524,"close":0.855224},{"date":"1984-08-06","open":0.849363,"high":0.910609,"low":0.793976,"close":0.851463},{"date":"1984-08-07","open":0.8629,"high":0.888278,"low":0.834813,"close":0.853441},{"date":"1984-08-08","open":0.863491,"high":0.958975,"low":0.801524,"close":0.904953},{"date":"1984-08-09","open":0.904953,"high":0.963365,"low":0.834313,"close":0.852239},{"date":"1984-08-10","open":0.852239,"high":0.866095,"low":0.788613,"close":0.822269},{"date":"1984-08-13","open":0.822269,"high":0.850678,"low":0.813027,"close":0.835115},{"date":"1984-08-14","open":0.835115,"high":0.852239,"low":0.802093,"close":0.811709},{"date":"1984-08-15","open":0.811709,"high":0.811709,"low":0.690031,"close":0.740212},{"date":"1984-08-16","open":0.735802,"high":0.760884,"low":0.702359,"close":0.722661},{"date":"1984-08-17","open":0.539969,"high":0.58384,"low":0.487185,"close":0.559283},{"date":"1984-08-20","open":0.558395,"high":0.583782,"low":0.514764,"close":0.56553},{"date":"1984-08-21","open":0.56553,"high":0.611144,"low":0.554722,"close":0.589796},{"date":"1984-08-22","open":0.598805,"high":0.629858,"low":0.58384,"close":0.600766},{"date":"1984-08-23","open":0.60959,"high":0.652518,"low":0.60959,"close":0.622857},{"date":"1984-08-24","open":0.622857,"high":0.622857,"low":0.573873,"close":0.584567},{"date":"1984-08-27","open":0.588224,"high":0.612311,"low":0.575056,"close":0.612311},{"date":"1984-08-28","open":0.612311,"high":0.620271,"low":0.567281,"close":0.5853},{"date":"1984-08-29","open":0.5853,"high":0.602672,"low":0.552174,"close":0.552174},{"date":"1984-08-30","open":0.552174,"high":0.568158,"low":0.516833,"close":0.545787},{"date":"1984-08-31","open":0.541303,"high":0.544767,"low":0.500432,"close":0.507994},{"date":"1984-09-04","open":0.512422,"high":0.550254,"low":0.50605,"close":0.546768},{"date":"1984-09-05","open":0.555664,"high":0.584538,"low":0.555664,"close":0.571794},{"date":"1984-09-06","open":0.576291,"high":0.59813,"low":0.558395,"close":0.566272},{"date":"1984-09-07","open":0.566272,"high":0.586046,"low":0.541948,"close":0.568158},{"date":"1984-09-10","open":0.563674,"high":0.574656,"low":0.543335,"close":0.547747},{"date":"1984-09-11","open":0.54432,"high":0.561888,"low":0.521507,"close":0.53104},{"date":"1984-09-12","open":0.53104,"high":0.537602,"low":0.495034,"close":0.504146},{"date":"1984-09-13","open":0.504146,"high":0.525694,"low":0.498037,"close":0.506555},{"date":"1984-09-14","open":0.508891,"high":0.529923,"low":0.466945,"close":0.499364},{"date":"1984-09-17","open":0.499364,"high":0.535332,"low":0.495309,"close":0.528885},{"date":"1984-09-18","open":0.528885,"high":0.537351,"low":0.508177,"close":0.514225},{"date":"1984-09-19","open":0.514225,"high":0.529923,"low":0.488414,"close":0.496983},{"date":"1984-09-20","open":0.496983,"high":0.516444,"low":0.490013,"close":0.509304},{"date":"1984-09-21","open":0.509304,"high":0.524712,"low":0.485935,"close":0.49991},{"date":"1984-09-24","open":0.49991,"high":0.512303,"low":0.490013,"close":0.504051},{"date":"1984-09-25","open":0.504051,"high":0.513107,"low":0.476305,"close":0.476305},{"date":"1984-09-26","open":0.476305,"high":0.487516,"low":0.433462,"close":0.451802},{"date":"1984-09-27","open":0.451802,"high":0.451802,"low":0.418169,"close":0.426293},{"date":"1984-09-28","open":0.426293,"high":0.438471,"low":0.406423,"close":0.435949},{"date":"1984-10-01","open":0.435949,"high":0.4477,"low":0.421422,"close":0.442526},{"date":"1984-10-02","open":0.442526,"high":0.445094,"low":0.385289,"close":0.403655},{"date":"1984-10-03","open":0.408347,"high":0.44468,"low":0.400176,"close":0.432213},{"date":"1984-10-04","open":0.443154,"high":0.473976,"low":0.443154,"close":0.468233},{"date":"1984-10-05","open":0.468233,"high":0.478295,"low":0.45152,"close":0.45152},{"date":"1984-10-08","open":0.45152,"high":0.456958,"low":0.433816,"close":0.448846},{"date":"1984-10-09","open":0.448846,"high":0.461312,"low":0.441016,"close":0.443598},{"date":"1984-10-10","open":0.442068,"high":0.44468,"low":0.425549,"close":0.44053},{"date":"1984-10-11","open":0.432213,"high":0.434789,"low":0.418956,"close":0.42716},{"date":"1984-10-12","open":0.42716,"high":0.44621,"low":0.414114,"close":0.443598},{"date":"1984-10-15","open":0.443598,"high":0.451802,"low":0.433462,"close":0.43747},{"date":"1984-10-16","open":0.441478,"high":0.470952,"low":0.441478,"close":0.466883},{"date":"1984-10-17","open":0.466883,"high":0.477764,"low":0.458924,"close":0.472274},{"date":"1984-10-18","open":0.46958,"high":0.473588,"low":0.434252,"close":0.438037},{"date":"1984-10-19","open":0.445942,"high":0.460801,"low":0.430012,"close":0.445942},{"date":"1984-10-22","open":0.445942,"high":0.465728,"low":0.441274,"close":0.45099},{"date":"1984-10-23","open":0.45099,"high":0.45099,"low":0.438065,"close":0.442627},{"date":"1984-10-24","open":0.442627,"high":0.45099,"low":0.433062,"close":0.439901},{"date":"1984-10-25","open":0.439901,"high":0.446959,"low":0.422885,"close":0.435692},{"date":"1984-10-26","open":0.440401,"high":0.454012,"low":0.436595,"close":0.445219},{"date":"1984-10-29","open":0.445219,"high":0.452885,"low":0.43897,"close":0.442797},{"date":"1984-10-30","open":0.442797,"high":0.465652,"low":0.436595,"close":0.451789},{"date":"1984-10-31","open":0.451789,"high":0.454247,"low":0.415368,"close":0.423708},{"date":"1984-11-01","open":0.421415,"high":0.421415,"low":0.371403,"close":0.382768},{"date":"1984-11-02","open":0.378761,"high":0.389792,"low":0.344004,"close":0.376519},{"date":"1984-11-05","open":0.376519,"high":0.38776,"low":0.363664,"close":0.385749},{"date":"1984-11-06","open":0.385749,"high":0.393031,"low":0.365516,"close":0.376265},{"date":"1984-11-07","open":0.376265,"high":0.397764,"low":0.370597,"close":0.376008},{"date":"1984-11-08","open":0.376008,"high":0.399309,"low":0.374122,"close":0.391772},{"date":"1984-11-09","open":0.391772,"high":0.402359,"low":0.389811,"close":0.391772},{"date":"1984-11-12","open":0.39729,"high":0.417818,"low":0.39729,"close":0.41061},{"date":"1984-11-13","open":0.417818,"high":0.439427,"low":0.413577,"close":0.430012},{"date":"1984-11-14","open":0.433591,"high":0.450231,"low":0.429212,"close":0.436311},{"date":"1984-11-15","open":0.436311,"high":0.438527,"low":0.42567,"close":0.427833},{"date":"1984-11-16","open":0.427833,"high":0.443979,"low":0.422127,"close":0.433062},{"date":"1984-11-19","open":0.433062,"high":0.439901,"low":0.394624,"close":0.403947},{"date":"1984-11-20","open":0.401869,"high":0.416344,"low":0.392174,"close":0.414207},{"date":"1984-11-21","open":0.416344,"high":0.431083,"low":0.405484,"close":0.421415},{"date":"1984-11-23","open":0.416344,"high":0.430834,"low":0.407931,"close":0.417138},{"date":"1984-11-26","open":0.417138,"high":0.426433,"low":0.411486,"close":0.419263},{"date":"1984-11-27","open":0.419263,"high":0.435816,"low":0.417138,"close":0.430012},{"date":"1984-11-28","open":0.430012,"high":0.452305,"low":0.422127,"close":0.438973},{"date":"1984-11-29","open":0.438973,"high":0.457089,"low":0.43532,"close":0.457089},{"date":"1984-11-30","open":0.457089,"high":0.465728,"low":0.442627,"close":0.449947},{"date":"1984-12-03","open":0.449947,"high":0.462078,"low":0.449947,"close":0.452305},{"date":"1984-12-04","open":0.455977,"high":0.469475,"low":0.448925,"close":0.45617},{"date":"1984-12-05","open":0.463414,"high":0.47556,"low":0.461036,"close":0.46703},{"date":"1984-12-06","open":0.464633,"high":0.475437,"low":0.446951,"close":0.46469},{"date":"1984-12-07","open":0.46469,"high":0.475437,"low":0.461148,"close":0.468243},{"date":"1984-12-10","open":0.468243,"high":0.474275,"low":0.442088,"close":0.453828},{"date":"1984-12-11","open":0.453828,"high":0.463414,"low":0.446951,"close":0.452796},{"date":"1984-12-12","open":0.452796,"high":0.47184,"low":0.450507,"close":0.457592},{"date":"1984-12-13","open":0.457592,"high":0.47789,"low":0.454049,"close":0.461036},{"date":"1984-12-14","open":0.461036,"high":0.47556,"low":0.452796,"close":0.46226},{"date":"1984-12-17","open":0.46226,"high":0.465852,"low":0.454049,"close":0.457592},{"date":"1984-12-18","open":0.461148,"high":0.499611,"low":0.458834,"close":0.483758},{"date":"1984-12-19","open":0.481307,"high":0.492002,"low":0.474086,"close":0.482429},{"date":"1984-12-20","open":0.482429,"high":0.497046,"low":0.468236,"close":0.48735},{"date":"1984-12-21","open":0.486242,"high":0.49384,"low":0.479047,"close":0.479047},{"date":"1984-12-24","open":0.482645,"high":0.495995,"low":0.477746,"close":0.483758},{"date":"1984-12-26","open":0.483758,"high":0.48735,"low":0.477746,"close":0.481307},{"date":"1984-12-27","open":0.483758,"high":0.493449,"low":0.483758,"close":0.483758},{"date":"1984-12-28","open":0.486242,"high":0.506855,"low":0.486242,"close":0.504254},{"date":"1984-12-31","open":0.504254,"high":0.522176,"low":0.482429,"close":0.503711},{"date":"1985-01-02","open":0.503711,"high":0.515058,"low":0.482429,"close":0.485972},{"date":"1985-01-03","open":0.485972,"high":0.50527,"low":0.472946,"close":0.482429},{"date":"1985-01-04","open":0.482429,"high":0.490929,"low":0.471788,"close":0.48018},{"date":"1985-01-07","open":0.483758,"high":0.493449,"low":0.478874,"close":0.482429},{"date":"1985-01-08","open":0.482429,"high":0.495575,"low":0.482429,"close":0.485972},{"date":"1985-01-09","open":0.485972,"high":0.489514,"low":0.481114,"close":0.481114},{"date":"1985-01-10","open":0.481114,"high":0.499136,"low":0.474003,"close":0.4892},{"date":"1985-01-11","open":0.4892,"high":0.491648,"low":0.477458,"close":0.477458},{"date":"1985-01-14","open":0.477458,"high":0.491648,"low":0.474003,"close":0.484382},{"date":"1985-01-15","open":0.484382,"high":0.500697,"low":0.470504,"close":0.473922},{"date":"1985-01-16","open":0.469366,"high":0.489625,"low":0.458349,"close":0.479338},{"date":"1985-01-17","open":0.474839,"high":0.474839,"low":0.458489,"close":0.471533},{"date":"1985-01-18","open":0.471533,"high":0.485987,"low":0.469328,"close":0.478132},{"date":"1985-01-21","open":0.474839,"high":0.481623,"low":0.438203,"close":0.442114},{"date":"1985-01-22","open":0.436271,"high":0.439361,"low":0.395822,"close":0.409198},{"date":"1985-01-23","open":0.412248,"high":0.422027,"low":0.405203,"close":0.408212},{"date":"1985-01-24","open":0.409961,"high":0.442451,"low":0.409961,"close":0.426978},{"date":"1985-01-25","open":0.426978,"high":0.428869,"low":0.420187,"close":0.425765},{"date":"1985-01-28","open":0.422027,"high":0.425104,"low":0.406939,"close":0.420187},{"date":"1985-01-29","open":0.420187,"high":0.430079,"low":0.408212,"close":0.408212},{"date":"1985-01-30","open":0.408212,"high":0.42325,"low":0.376375,"close":0.406148},{"date":"1985-01-31","open":0.407924,"high":0.427797,"low":0.404849,"close":0.420784},{"date":"1985-02-01","open":0.420784,"high":0.424608,"low":0.40315,"close":0.414454},{"date":"1985-02-04","open":0.414454,"high":0.414454,"low":0.394305,"close":0.402681},{"date":"1985-02-05","open":0.402681,"high":0.407623,"low":0.36966,"close":0.380835},{"date":"1985-02-06","open":0.38707,"high":0.406797,"low":0.38536,"close":0.395473},{"date":"1985-02-07","open":0.395473,"high":0.415032,"low":0.3888,"close":0.397264},{"date":"1985-02-08","open":0.402255,"high":0.416213,"low":0.402255,"close":0.408643},{"date":"1985-02-11","open":0.408643,"high":0.414293,"low":0.398632,"close":0.406797},{"date":"1985-02-12","open":0.404963,"high":0.404963,"low":0.398217,"close":0.401804},{"date":"1985-02-13","open":0.401804,"high":0.417613,"low":0.392954,"close":0.40712},{"date":"1985-02-14","open":0.422662,"high":0.446382,"low":0.41173,"close":0.426324},{"date":"1985-02-15","open":0.429387,"high":0.452837,"low":0.423834,"close":0.4489},{"date":"1985-02-19","open":0.44696,"high":0.449997,"low":0.424341,"close":0.429713},{"date":"1985-02-20","open":0.431531,"high":0.44613,"low":0.428559,"close":0.436354},{"date":"1985-02-21","open":0.442335,"high":0.46016,"low":0.442335,"close":0.454113},{"date":"1985-02-22","open":0.454113,"high":0.46016,"low":0.443431,"close":0.450233},{"date":"1985-02-25","open":0.452162,"high":0.458061,"low":0.44613,"close":0.449997},{"date":"1985-02-26","open":0.449997,"high":0.480559,"low":0.449997,"close":0.46111},{"date":"1985-02-27","open":0.46111,"high":0.46111,"low":0.449997,"close":0.459117},{"date":"1985-02-28","open":0.463126,"high":0.478597,"low":0.463126,"close":0.46823},{"date":"1985-03-01","open":0.46823,"high":0.497242,"low":0.466189,"close":0.486723},{"date":"1985-03-04","open":0.482492,"high":0.485542,"low":0.465243,"close":0.477359},{"date":"1985-03-05","open":0.477359,"high":0.486723,"low":0.466218,"close":0.477482},{"date":"1985-03-06","open":0.479588,"high":0.484816,"low":0.476486,"close":0.484816},{"date":"1985-03-07","open":0.481712,"high":0.486011,"low":0.471318,"close":0.482869},{"date":"1985-03-08","open":0.479737,"high":0.484058,"low":0.469274,"close":0.471357},{"date":"1985-03-11","open":0.469274,"high":0.472378,"low":0.460063,"close":0.463126},{"date":"1985-03-12","open":0.463126,"high":0.477603,"low":0.455,"close":0.472378},{"date":"1985-03-13","open":0.472378,"high":0.479737,"low":0.462077,"close":0.464115},{"date":"1985-03-14","open":0.464115,"high":0.482869,"low":0.461014,"close":0.479737},{"date":"1985-03-15","open":0.479737,"high":0.484058,"low":0.462077,"close":0.465154},{"date":"1985-03-18","open":0.467205,"high":0.488457,"low":0.464115,"close":0.47888},{"date":"1985-03-19","open":0.481069,"high":0.490022,"low":0.45541,"close":0.474738},{"date":"1985-03-20","open":0.476948,"high":0.504513,"low":0.470423,"close":0.491316},{"date":"1985-03-21","open":0.491316,"high":0.502633,"low":0.478132,"close":0.485987},{"date":"1985-03-22","open":0.485987,"high":0.489323,"low":0.444287,"close":0.448457},{"date":"1985-03-25","open":0.455044,"high":0.477075,"low":0.452915,"close":0.46824},{"date":"1985-03-26","open":0.461642,"high":0.461642,"low":0.444287,"close":0.455044},{"date":"1985-03-27","open":0.452915,"high":0.452915,"low":0.444287,"close":0.452915},{"date":"1985-03-28","open":0.459483,"high":0.462772,"low":0.45523,"close":0.45523},{"date":"1985-03-29","open":0.451982,"high":0.454086,"low":0.443421,"close":0.443421},{"date":"1985-04-01","open":0.445476,"high":0.449638,"low":0.442228,"close":0.444287},{"date":"1985-04-02","open":0.444287,"high":0.450569,"low":0.431213,"close":0.436515},{"date":"1985-04-03","open":0.436515,"high":0.444832,"low":0.416824,"close":0.430693},{"date":"1985-04-04","open":0.430693,"high":0.434799,"low":0.420102,"close":0.432736},{"date":"1985-04-08","open":0.432736,"high":0.438978,"low":0.426076,"close":0.4294},{"date":"1985-04-09","open":0.430152,"high":0.438547,"low":0.426795,"close":0.436417},{"date":"1985-04-10","open":0.436417,"high":0.439822,"low":0.421414,"close":0.424766},{"date":"1985-04-11","open":0.422751,"high":0.446046,"low":0.414889,"close":0.441859},{"date":"1985-04-12","open":0.445152,"high":0.457187,"low":0.441013,"close":0.453878},{"date":"1985-04-15","open":0.457187,"high":0.476002,"low":0.455044,"close":0.473754},{"date":"1985-04-16","open":0.473754,"high":0.484963,"low":0.470445,"close":0.479338},{"date":"1985-04-17","open":0.479338,"high":0.492648,"low":0.474839,"close":0.478132},{"date":"1985-04-18","open":0.478132,"high":0.490636,"low":0.471533,"close":0.481623},{"date":"1985-04-19","open":0.479338,"high":0.479338,"low":0.463886,"close":0.46605},{"date":"1985-04-22","open":0.46605,"high":0.46824,"low":0.45523,"close":0.461642},{"date":"1985-04-23","open":0.461642,"high":0.47159,"low":0.44755,"close":0.460507},{"date":"1985-04-24","open":0.460507,"high":0.464897,"low":0.450569,"close":0.462692},{"date":"1985-04-25","open":0.462692,"high":0.479338,"low":0.455044,"close":0.46824},{"date":"1985-04-26","open":0.46824,"high":0.477075,"low":0.458489,"close":0.468243},{"date":"1985-04-29","open":0.468243,"high":0.482463,"low":0.468243,"close":0.472618},{"date":"1985-04-30","open":0.472618,"high":0.481623,"low":0.463886,"close":0.476002},{"date":"1985-05-01","open":0.476002,"high":0.48728,"low":0.469328,"close":0.483924},{"date":"1985-05-02","open":0.480555,"high":0.480555,"low":0.46824,"close":0.472677},{"date":"1985-05-03","open":0.470445,"high":0.477075,"low":0.456374,"close":0.472618},{"date":"1985-05-06","open":0.472618,"high":0.472618,"low":0.462839,"close":0.469328},{"date":"1985-05-07","open":0.462772,"high":0.467137,"low":0.459483,"close":0.463816},{"date":"1985-05-08","open":0.467137,"high":0.473754,"low":0.462772,"close":0.471533},{"date":"1985-05-09","open":0.474839,"high":0.482662,"low":0.474839,"close":0.480384},{"date":"1985-05-10","open":0.481425,"high":0.491316,"low":0.476948,"close":0.482463},{"date":"1985-05-13","open":0.476948,"high":0.476948,"low":0.460719,"close":0.460719},{"date":"1985-05-14","open":0.463949,"high":0.472548,"low":0.453547,"close":0.459838},{"date":"1985-05-15","open":0.459838,"high":0.473531,"low":0.446673,"close":0.467189},{"date":"1985-05-16","open":0.463055,"high":0.475493,"low":0.455,"close":0.469263},{"date":"1985-05-17","open":0.469263,"high":0.474395,"low":0.46016,"close":0.465202},{"date":"1985-05-20","open":0.468241,"high":0.489246,"low":0.462313,"close":0.476168},{"date":"1985-05-21","open":0.428559,"high":0.428559,"low":0.379959,"close":0.382844},{"date":"1985-05-22","open":0.379959,"high":0.379959,"low":0.366695,"close":0.374019},{"date":"1985-05-23","open":0.37841,"high":0.392149,"low":0.37841,"close":0.386011},{"date":"1985-05-24","open":0.386011,"high":0.400073,"low":0.381284,"close":0.400073},{"date":"1985-05-28","open":0.400073,"high":0.403477,"low":0.389227,"close":0.398794},{"date":"1985-05-29","open":0.398794,"high":0.398794,"low":0.384976,"close":0.392839},{"date":"1985-05-30","open":0.392839,"high":0.406939,"low":0.386894,"close":0.394512},{"date":"1985-05-31","open":0.397897,"high":0.406622,"low":0.394887,"close":0.401345},{"date":"1985-06-03","open":0.403088,"high":0.406622,"low":0.393927,"close":0.393927},{"date":"1985-06-04","open":0.395649,"high":0.40712,"low":0.395649,"close":0.40712},{"date":"1985-06-05","open":0.408415,"high":0.411517,"low":0.399614,"close":0.406148},{"date":"1985-06-06","open":0.406148,"high":0.407924,"low":0.393202,"close":0.393202},{"date":"1985-06-07","open":0.394887,"high":0.398309,"low":0.388855,"close":0.395272},{"date":"1985-06-10","open":0.395272,"high":0.396988,"low":0.3812,"close":0.388855},{"date":"1985-06-11","open":0.391876,"high":0.403088,"low":0.391876,"close":0.400038},{"date":"1985-06-12","open":0.396988,"high":0.402235,"low":0.387828,"close":0.399134},{"date":"1985-06-13","open":0.394694,"high":0.407308,"low":0.388475,"close":0.400891},{"date":"1985-06-14","open":0.400891,"high":0.410257,"low":0.367001,"close":0.385478},{"date":"1985-06-17","open":0.385478,"high":0.392402,"low":0.367443,"close":0.374154},{"date":"1985-06-18","open":0.374154,"high":0.38251,"low":0.36898,"close":0.378953},{"date":"1985-06-19","open":0.379205,"high":0.384623,"low":0.369314,"close":0.371053},{"date":"1985-06-20","open":0.371053,"high":0.385279,"low":0.334609,"close":0.376631},{"date":"1985-06-21","open":0.378456,"high":0.409422,"low":0.378456,"close":0.403853},{"date":"1985-06-24","open":0.403853,"high":0.42068,"low":0.393318,"close":0.402882},{"date":"1985-06-25","open":0.402882,"high":0.402882,"low":0.380304,"close":0.38716},{"date":"1985-06-26","open":0.381861,"high":0.381861,"low":0.362828,"close":0.369489},{"date":"1985-06-27","open":0.367744,"high":0.371053,"low":0.352795,"close":0.357677},{"date":"1985-06-28","open":0.359342,"high":0.366152,"low":0.339743,"close":0.34628},{"date":"1985-07-01","open":0.343018,"high":0.346238,"low":0.329944,"close":0.339743},{"date":"1985-07-02","open":0.339743,"high":0.361019,"low":0.333536,"close":0.35443},{"date":"1985-07-03","open":0.356027,"high":0.365748,"low":0.354397,"close":0.357626},{"date":"1985-07-05","open":0.357626,"high":0.364073,"low":0.354372,"close":0.35756},{"date":"1985-07-08","open":0.35756,"high":0.362409,"low":0.340052,"close":0.344795},{"date":"1985-07-09","open":0.343237,"high":0.349585,"low":0.334164,"close":0.344903},{"date":"1985-07-10","open":0.344903,"high":0.348046,"low":0.329609,"close":0.33864},{"date":"1985-07-11","open":0.33864,"high":0.344903,"low":0.332697,"close":0.340344},{"date":"1985-07-12","open":0.340344,"high":0.340344,"low":0.329805,"close":0.33885},{"date":"1985-07-15","open":0.33885,"high":0.346451,"low":0.332855,"close":0.344903},{"date":"1985-07-16","open":0.344903,"high":0.35434,"low":0.338748,"close":0.349615},{"date":"1985-07-17","open":0.349615,"high":0.351177,"low":0.338748,"close":0.341852},{"date":"1985-07-18","open":0.341852,"high":0.341852,"low":0.331247,"close":0.334164},{"date":"1985-07-19","open":0.32838,"high":0.32838,"low":0.315165,"close":0.322537},{"date":"1985-07-22","open":0.322537,"high":0.338965,"low":0.319526,"close":0.3375},{"date":"1985-07-23","open":0.338965,"high":0.355945,"low":0.332855,"close":0.346451},{"date":"1985-07-24","open":0.349585,"high":0.375039,"low":0.333704,"close":0.359504},{"date":"1985-07-25","open":0.364689,"high":0.368229,"low":0.361305,"close":0.364689},{"date":"1985-07-26","open":0.364689,"high":0.368229,"low":0.359574,"close":0.366453},{"date":"1985-07-29","open":0.366453,"high":0.377388,"low":0.35456,"close":0.370396},{"date":"1985-07-30","open":0.37225,"high":0.383423,"low":0.365222,"close":0.376008},{"date":"1985-07-31","open":0.37225,"high":0.37225,"low":0.354584,"close":0.359749},{"date":"1985-08-01","open":0.359749,"high":0.36151,"low":0.339307,"close":0.346038},{"date":"1985-08-02","open":0.349472,"high":0.377919,"low":0.347774,"close":0.372466},{"date":"1985-08-05","open":0.372466,"high":0.384107,"low":0.354688,"close":0.376787},{"date":"1985-08-06","open":0.369288,"high":0.369288,"low":0.352947,"close":0.365659},{"date":"1985-08-07","open":0.365659,"high":0.37706,"low":0.358345,"close":0.369467},{"date":"1985-08-08","open":0.369467,"high":0.373133,"low":0.358414,"close":0.373133},{"date":"1985-08-09","open":0.373133,"high":0.379057,"low":0.360268,"close":0.371621},{"date":"1985-08-12","open":0.367896,"high":0.379959,"low":0.351177,"close":0.36263},{"date":"1985-08-13","open":0.36263,"high":0.374582,"low":0.35306,"close":0.35496},{"date":"1985-08-14","open":0.35496,"high":0.360668,"low":0.336396,"close":0.347404},{"date":"1985-08-15","open":0.332306,"high":0.339607,"low":0.321291,"close":0.334099},{"date":"1985-08-16","open":0.334099,"high":0.339729,"low":0.313816,"close":0.330294},{"date":"1985-08-19","open":0.330294,"high":0.335917,"low":0.323011,"close":0.332306},{"date":"1985-08-20","open":0.336077,"high":0.360668,"low":0.332498,"close":0.358732},{"date":"1985-08-21","open":0.354912,"high":0.354912,"low":0.334966,"close":0.343867},{"date":"1985-08-22","open":0.338576,"high":0.338576,"low":0.324445,"close":0.331566},{"date":"1985-08-23","open":0.331566,"high":0.340426,"low":0.323085,"close":0.32471},{"date":"1985-08-26","open":0.32471,"high":0.33514,"low":0.32471,"close":0.33514},{"date":"1985-08-27","open":0.33514,"high":0.33514,"low":0.326347,"close":0.331566},{"date":"1985-08-28","open":0.331566,"high":0.336847,"low":0.32471,"close":0.331566},{"date":"1985-08-29","open":0.331566,"high":0.34752,"low":0.328005,"close":0.34752},{"date":"1985-08-30","open":0.34752,"high":0.34752,"low":0.336847,"close":0.34752},{"date":"1985-09-03","open":0.34752,"high":0.349341,"low":0.343867,"close":0.34752},{"date":"1985-09-04","open":0.34752,"high":0.356811,"low":0.333078,"close":0.3402},{"date":"1985-09-05","open":0.3402,"high":0.347436,"low":0.332893,"close":0.345601},{"date":"1985-09-06","open":0.345601,"high":0.360562,"low":0.341889,"close":0.356748},{"date":"1985-09-09","open":0.356748,"high":0.395811,"low":0.356748,"close":0.38553},{"date":"1985-09-10","open":0.394095,"high":0.426438,"low":0.390198,"close":0.408347},{"date":"1985-09-11","open":0.408347,"high":0.412425,"low":0.396812,"close":0.396812},{"date":"1985-09-12","open":0.396812,"high":0.399069,"low":0.378493,"close":0.391084},{"date":"1985-09-13","open":0.391084,"high":0.393321,"low":0.366959,"close":0.375127},{"date":"1985-09-16","open":0.375127,"high":0.381633,"low":0.365066,"close":0.37136},{"date":"1985-09-17","open":0.37136,"high":0.379755,"low":0.37136,"close":0.377564},{"date":"1985-09-18","open":0.377564,"high":0.392495,"low":0.37325,"close":0.387926},{"date":"1985-09-19","open":0.387926,"high":0.396621,"low":0.37325,"close":0.377273},{"date":"1985-09-20","open":0.377273,"high":0.385688,"low":0.375127,"close":0.381633},{"date":"1985-09-23","open":0.377273,"high":0.393321,"low":0.36884,"close":0.36884},{"date":"1985-09-24","open":0.36884,"high":0.372758,"low":0.354991,"close":0.364765},{"date":"1985-09-25","open":0.364907,"high":0.37325,"low":0.360988,"close":0.367142},{"date":"1985-09-26","open":0.367329,"high":0.373774,"low":0.351175,"close":0.361453},{"date":"1985-09-30","open":0.361453,"high":0.378196,"low":0.357336,"close":0.367708},{"date":"1985-10-01","open":0.367708,"high":0.380101,"low":0.361331,"close":0.369455},{"date":"1985-10-02","open":0.369455,"high":0.390197,"low":0.363156,"close":0.371599},{"date":"1985-10-03","open":0.371599,"high":0.380101,"low":0.365234,"close":0.37136},{"date":"1985-10-04","open":0.37136,"high":0.386497,"low":0.365234,"close":0.380101},{"date":"1985-10-07","open":0.382347,"high":0.389257,"low":0.36988,"close":0.372084},{"date":"1985-10-08","open":0.372084,"high":0.378514,"low":0.367909,"close":0.372084},{"date":"1985-10-09","open":0.372084,"high":0.384625,"low":0.36988,"close":0.384625},{"date":"1985-10-10","open":0.384625,"high":0.395346,"low":0.375975,"close":0.390663},{"date":"1985-10-11","open":0.390663,"high":0.39299,"low":0.369657,"close":0.371834},{"date":"1985-10-14","open":0.371834,"high":0.375975,"low":0.367506,"close":0.371599},{"date":"1985-10-15","open":0.371599,"high":0.371599,"low":0.349199,"close":0.351185},{"date":"1985-10-16","open":0.351185,"high":0.367329,"low":0.351185,"close":0.363156},{"date":"1985-10-17","open":0.359077,"high":0.359077,"low":0.341587,"close":0.341587},{"date":"1985-10-18","open":0.347276,"high":0.355122,"low":0.347276,"close":0.351181},{"date":"1985-10-21","open":0.351181,"high":0.357125,"low":0.339607,"close":0.341485},{"date":"1985-10-22","open":0.341485,"high":0.347276,"low":0.337595,"close":0.341485},{"date":"1985-10-23","open":0.341485,"high":0.357069,"low":0.341485,"close":0.347276},{"date":"1985-10-24","open":0.347276,"high":0.355084,"low":0.34536,"close":0.353125},{"date":"1985-10-25","open":0.353125,"high":0.359077,"low":0.343461,"close":0.347276},{"date":"1985-10-28","open":0.347276,"high":0.355084,"low":0.343461,"close":0.353125},{"date":"1985-10-29","open":0.353125,"high":0.358981,"low":0.341587,"close":0.351183},{"date":"1985-10-30","open":0.351183,"high":0.357,"low":0.335917,"close":0.335917},{"date":"1985-10-31","open":0.335917,"high":0.355171,"low":0.335917,"close":0.347241},{"date":"1985-11-01","open":0.347241,"high":0.351185,"low":0.327763,"close":0.341259},{"date":"1985-11-04","open":0.341259,"high":0.351185,"low":0.333514,"close":0.347241},{"date":"1985-11-05","open":0.347241,"high":0.355122,"low":0.317911,"close":0.323306},{"date":"1985-11-06","open":0.321602,"high":0.328999,"low":0.309321,"close":0.3146},{"date":"1985-11-07","open":0.3146,"high":0.318253,"low":0.302016,"close":0.306616},{"date":"1985-11-08","open":0.305066,"high":0.308608,"low":0.294989,"close":0.299997},{"date":"1985-11-11","open":0.30706,"high":0.333445,"low":0.305523,"close":0.326592},{"date":"1985-11-12","open":0.330112,"high":0.358208,"low":0.322061,"close":0.347661},{"date":"1985-11-13","open":0.347661,"high":0.34941,"low":0.331958,"close":0.338822},{"date":"1985-11-14","open":0.338822,"high":0.340531,"low":0.317986,"close":0.324966},{"date":"1985-11-15","open":0.324966,"high":0.326592,"low":0.314484,"close":0.317986},{"date":"1985-11-18","open":0.319578,"high":0.326347,"low":0.31255,"close":0.323085},{"date":"1985-11-19","open":0.323085,"high":0.333619,"low":0.306851,"close":0.314854},{"date":"1985-11-20","open":0.316414,"high":0.323085,"low":0.305984,"close":0.316058},{"date":"1985-11-21","open":0.316058,"high":0.334638,"low":0.309457,"close":0.323885},{"date":"1985-11-22","open":0.323885,"high":0.351183,"low":0.309759,"close":0.34542},{"date":"1985-11-25","open":0.34542,"high":0.347315,"low":0.332498,"close":0.339848},{"date":"1985-11-26","open":0.339848,"high":0.339848,"low":0.32192,"close":0.323607},{"date":"1985-11-27","open":0.325308,"high":0.332306,"low":0.317911,"close":0.328767},{"date":"1985-11-29","open":0.330527,"high":0.337754,"low":0.326762,"close":0.335917},{"date":"1985-12-02","open":0.335917,"high":0.345299,"low":0.328278,"close":0.343379},{"date":"1985-12-03","open":0.343379,"high":0.343379,"low":0.328521,"close":0.335917},{"date":"1985-12-04","open":0.335917,"high":0.347315,"low":0.330294,"close":0.337891},{"date":"1985-12-05","open":0.337891,"high":0.347367,"low":0.32192,"close":0.343633},{"date":"1985-12-06","open":0.339848,"high":0.339848,"low":0.330742,"close":0.338029},{"date":"1985-12-09","open":0.338029,"high":0.347367,"low":0.328999,"close":0.332691},{"date":"1985-12-10","open":0.332691,"high":0.339848,"low":0.3146,"close":0.328999},{"date":"1985-12-11","open":0.325573,"high":0.336547,"low":0.305984,"close":0.319887},{"date":"1985-12-12","open":0.323085,"high":0.354754,"low":0.323085,"close":0.351175},{"date":"1985-12-13","open":0.349395,"high":0.392174,"low":0.339067,"close":0.37225},{"date":"1985-12-16","open":0.37225,"high":0.386649,"low":0.352922,"close":0.365222},{"date":"1985-12-17","open":0.365222,"high":0.379844,"low":0.356424,"close":0.372673},{"date":"1985-12-18","open":0.372673,"high":0.383764,"low":0.363535,"close":0.376265},{"date":"1985-12-19","open":0.376265,"high":0.385391,"low":0.361825,"close":0.38148},{"date":"1985-12-20","open":0.377919,"high":0.377919,"low":0.363404,"close":0.37225},{"date":"1985-12-23","open":0.37225,"high":0.379844,"low":0.351177,"close":0.363664},{"date":"1985-12-24","open":0.365516,"high":0.372903,"low":0.361924,"close":0.365516},{"date":"1985-12-26","open":0.365516,"high":0.367392,"low":0.36009,"close":0.365516},{"date":"1985-12-27","open":0.365516,"high":0.369095,"low":0.352914,"close":0.358135},{"date":"1985-12-30","open":0.354663,"high":0.356424,"low":0.340842,"close":0.34599},{"date":"1985-12-31","open":0.34599,"high":0.347705,"low":0.332517,"close":0.339307},{"date":"1986-01-02","open":0.339307,"high":0.352914,"low":0.337674,"close":0.349472},{"date":"1986-01-03","open":0.349472,"high":0.349472,"low":0.336197,"close":0.341152},{"date":"1986-01-06","open":0.341152,"high":0.346096,"low":0.324426,"close":0.332688},{"date":"1986-01-07","open":0.332688,"high":0.341046,"low":0.324671,"close":0.331301},{"date":"1986-01-08","open":0.329748,"high":0.339639,"low":0.321908,"close":0.326443},{"date":"1986-01-09","open":0.329536,"high":0.337534,"low":0.319551,"close":0.330917},{"date":"1986-01-10","open":0.330917,"high":0.330917,"low":0.316882,"close":0.316882},{"date":"1986-01-13","open":0.316882,"high":0.324671,"low":0.301005,"close":0.308515},{"date":"1986-01-14","open":0.308515,"high":0.312902,"low":0.297283,"close":0.311425},{"date":"1986-01-15","open":0.311425,"high":0.314733,"low":0.305225,"close":0.313258},{"date":"1986-01-16","open":0.314733,"high":0.323901,"low":0.308104,"close":0.311041},{"date":"1986-01-17","open":0.311041,"high":0.323637,"low":0.302917,"close":0.312161},{"date":"1986-01-20","open":0.315205,"high":0.323359,"low":0.308349,"close":0.313309},{"date":"1986-01-21","open":0.316414,"high":0.333445,"low":0.316414,"close":0.328235},{"date":"1986-01-22","open":0.328235,"high":0.342083,"low":0.316058,"close":0.317647},{"date":"1986-01-23","open":0.317647,"high":0.320871,"low":0.301008,"close":0.314484},{"date":"1986-01-24","open":0.314484,"high":0.319578,"low":0.311386,"close":0.314854},{"date":"1986-01-27","open":0.314854,"high":0.317986,"low":0.300041,"close":0.302982},{"date":"1986-01-28","open":0.302982,"high":0.309457,"low":0.293219,"close":0.300041},{"date":"1986-01-29","open":0.297157,"high":0.314031,"low":0.275931,"close":0.284736},{"date":"1986-01-30","open":0.287907,"high":0.321908,"low":0.287907,"close":0.318956},{"date":"1986-01-31","open":0.318956,"high":0.325167,"low":0.291371,"close":0.308052},{"date":"1986-02-03","open":0.308052,"high":0.329425,"low":0.304054,"close":0.323456},{"date":"1986-02-04","open":0.323456,"high":0.338519,"low":0.311484,"close":0.316999},{"date":"1986-02-05","open":0.316999,"high":0.320103,"low":0.305374,"close":0.311128},{"date":"1986-02-06","open":0.311128,"high":0.314216,"low":0.297147,"close":0.302742},{"date":"1986-02-07","open":0.299708,"high":0.303634,"low":0.285699,"close":0.289911},{"date":"1986-02-10","open":0.289911,"high":0.294933,"low":0.285699,"close":0.286916},{"date":"1986-02-11","open":0.286916,"high":0.29842,"low":0.278016,"close":0.282115},{"date":"1986-02-12","open":0.282115,"high":0.308205,"low":0.280939,"close":0.304352},{"date":"1986-02-13","open":0.295728,"high":0.304258,"low":0.277079,"close":0.29356},{"date":"1986-02-14","open":0.29631,"high":0.30728,"low":0.2905,"close":0.301255},{"date":"1986-02-18","open":0.303951,"high":0.323257,"low":0.295267,"close":0.308324},{"date":"1986-02-19","open":0.308324,"high":0.311288,"low":0.289748,"close":0.289748},{"date":"1986-02-20","open":0.289748,"high":0.297651,"low":0.279394,"close":0.289602},{"date":"1986-02-21","open":0.286945,"high":0.299532,"low":0.27436,"close":0.291658},{"date":"1986-02-24","open":0.291658,"high":0.302561,"low":0.284161,"close":0.286607},{"date":"1986-02-25","open":0.286607,"high":0.297009,"low":0.284161,"close":0.291818},{"date":"1986-02-26","open":0.291818,"high":0.302561,"low":0.281845,"close":0.289602},{"date":"1986-02-27","open":0.289602,"high":0.302306,"low":0.284336,"close":0.296809},{"date":"1986-02-28","open":0.296809,"high":0.302306,"low":0.284161,"close":0.291982},{"date":"1986-03-03","open":0.291982,"high":0.297222,"low":0.281775,"close":0.291982},{"date":"1986-03-04","open":0.291982,"high":0.299532,"low":0.286721,"close":0.294495},{"date":"1986-03-05","open":0.289327,"high":0.289327,"low":0.271956,"close":0.276788},{"date":"1986-03-06","open":0.279212,"high":0.296212,"low":0.269667,"close":0.283735},{"date":"1986-03-07","open":0.295288,"high":0.306907,"low":0.285607,"close":0.294769},{"date":"1986-03-10","open":0.297033,"high":0.313225,"low":0.287528,"close":0.296667},{"date":"1986-03-11","open":0.296667,"high":0.305585,"low":0.28972,"close":0.300911},{"date":"1986-03-12","open":0.300911,"high":0.303358,"low":0.282868,"close":0.287323},{"date":"1986-03-13","open":0.287323,"high":0.291778,"low":0.272219,"close":0.278677},{"date":"1986-03-14","open":0.278677,"high":0.294112,"low":0.272219,"close":0.28293},{"date":"1986-03-17","open":0.28293,"high":0.294431,"low":0.2765,"close":0.285419},{"date":"1986-03-18","open":0.28774,"high":0.304328,"low":0.28774,"close":0.297225},{"date":"1986-03-19","open":0.297225,"high":0.307474,"low":0.285792,"close":0.295462},{"date":"1986-03-20","open":0.295462,"high":0.305103,"low":0.285792,"close":0.290496},{"date":"1986-03-21","open":0.288075,"high":0.29265,"low":0.285694,"close":0.287967},{"date":"1986-03-24","open":0.285694,"high":0.288075,"low":0.278852,"close":0.285792},{"date":"1986-03-25","open":0.288075,"high":0.307188,"low":0.288075,"close":0.304585},{"date":"1986-03-26","open":0.304585,"high":0.31188,"low":0.299723,"close":0.302263},{"date":"1986-03-27","open":0.302263,"high":0.304585,"low":0.285607,"close":0.29265},{"date":"1986-03-31","open":0.29265,"high":0.294933,"low":0.285607,"close":0.292496},{"date":"1986-04-01","open":0.292496,"high":0.307188,"low":0.287967,"close":0.297812},{"date":"1986-04-02","open":0.297812,"high":0.300154,"low":0.283352,"close":0.283352},{"date":"1986-04-03","open":0.283352,"high":0.292958,"low":0.265439,"close":0.279008},{"date":"1986-04-04","open":0.279008,"high":0.293955,"low":0.272034,"close":0.284071},{"date":"1986-04-07","open":0.284071,"high":0.291509,"low":0.276788,"close":0.281646},{"date":"1986-04-08","open":0.281646,"high":0.293779,"low":0.265217,"close":0.276642},{"date":"1986-04-09","open":0.281157,"high":0.28343,"low":0.276585,"close":0.28343},{"date":"1986-04-10","open":0.28343,"high":0.290231,"low":0.278852,"close":0.278852},{"date":"1986-04-11","open":0.278852,"high":0.285792,"low":0.267667,"close":0.274355},{"date":"1986-04-14","open":0.274355,"high":0.281217,"low":0.272091,"close":0.276628},{"date":"1986-04-15","open":0.276628,"high":0.288075,"low":0.274361,"close":0.28343},{"date":"1986-04-16","open":0.285694,"high":0.294769,"low":0.281049,"close":0.292496},{"date":"1986-04-17","open":0.292496,"high":0.303835,"low":0.287852,"close":0.301344},{"date":"1986-04-18","open":0.305844,"high":0.326082,"low":0.296135,"close":0.311373},{"date":"1986-04-21","open":0.313864,"high":0.325659,"low":0.30728,"close":0.316064},{"date":"1986-04-22","open":0.316064,"high":0.325659,"low":0.30948,"close":0.311976},{"date":"1986-04-23","open":0.309758,"high":0.312276,"low":0.298504,"close":0.310049},{"date":"1986-04-24","open":0.310049,"high":0.312276,"low":0.300696,"close":0.310049},{"date":"1986-04-25","open":0.307548,"high":0.311976,"low":0.29831,"close":0.309758},{"date":"1986-04-28","open":0.309758,"high":0.309758,"low":0.300696,"close":0.302888},{"date":"1986-04-29","open":0.302888,"high":0.314836,"low":0.300696,"close":0.305585},{"date":"1986-04-30","open":0.305585,"high":0.313225,"low":0.285419,"close":0.292496},{"date":"1986-05-01","open":0.294933,"high":0.320487,"low":0.288075,"close":0.312868},{"date":"1986-05-02","open":0.312868,"high":0.320487,"low":0.310456,"close":0.317675},{"date":"1986-05-05","open":0.317675,"high":0.327307,"low":0.31253,"close":0.324461},{"date":"1986-05-06","open":0.324461,"high":0.342946,"low":0.313881,"close":0.316564},{"date":"1986-05-07","open":0.316564,"high":0.321664,"low":0.314222,"close":0.318915},{"date":"1986-05-08","open":0.318915,"high":0.324026,"low":0.30865,"close":0.316212},{"date":"1986-05-09","open":0.316212,"high":0.316212,"low":0.308941,"close":0.308941},{"date":"1986-05-12","open":0.306367,"high":0.313225,"low":0.298894,"close":0.310636},{"date":"1986-05-13","open":0.310636,"high":0.313225,"low":0.303835,"close":0.306367},{"date":"1986-05-14","open":0.306367,"high":0.30865,"low":0.30157,"close":0.306099},{"date":"1986-05-15","open":0.303835,"high":0.308941,"low":0.296667,"close":0.308941},{"date":"1986-05-16","open":0.308941,"high":0.321664,"low":0.304328,"close":0.321664},{"date":"1986-05-19","open":0.321664,"high":0.332628,"low":0.319293,"close":0.324026},{"date":"1986-05-20","open":0.352405,"high":0.404316,"low":0.335074,"close":0.377803},{"date":"1986-05-21","open":0.377803,"high":0.385463,"low":0.3424,"close":0.349589},{"date":"1986-05-22","open":0.348984,"high":0.35776,"low":0.335562,"close":0.340805},{"date":"1986-05-23","open":0.340805,"high":0.345646,"low":0.331783,"close":0.337008},{"date":"1986-05-27","open":0.337008,"high":0.354659,"low":0.337008,"close":0.349589},{"date":"1986-05-28","open":0.354008,"high":0.360645,"low":0.345646,"close":0.350571},{"date":"1986-05-29","open":0.350571,"high":0.360645,"low":0.348389,"close":0.358435},{"date":"1986-05-30","open":0.358435,"high":0.365073,"low":0.345094,"close":0.353664},{"date":"1986-06-02","open":0.356449,"high":0.364344,"low":0.345646,"close":0.348389},{"date":"1986-06-03","open":0.351176,"high":0.370383,"low":0.351176,"close":0.362785},{"date":"1986-06-04","open":0.365058,"high":0.387888,"low":0.365058,"close":0.387888},{"date":"1986-06-05","open":0.39025,"high":0.401912,"low":0.39025,"close":0.401912},{"date":"1986-06-06","open":0.401912,"high":0.410327,"low":0.392612,"close":0.4008},{"date":"1986-06-09","open":0.4008,"high":0.406728,"low":0.383155,"close":0.392281},{"date":"1986-06-10","open":0.392281,"high":0.399286,"low":0.382658,"close":0.395752},{"date":"1986-06-11","open":0.395752,"high":0.403035,"low":0.392281,"close":0.397096},{"date":"1986-06-12","open":0.397096,"high":0.407894,"low":0.393643,"close":0.398417},{"date":"1986-06-13","open":0.398417,"high":0.412752,"low":0.388288,"close":0.391607},{"date":"1986-06-16","open":0.391607,"high":0.404316,"low":0.384573,"close":0.397096},{"date":"1986-06-17","open":0.397096,"high":0.427899,"low":0.397096,"close":0.412775},{"date":"1986-06-18","open":0.416527,"high":0.44159,"low":0.409045,"close":0.414027},{"date":"1986-06-19","open":0.414027,"high":0.421694,"low":0.401564,"close":0.405248},{"date":"1986-06-20","open":0.407761,"high":0.410275,"low":0.400414,"close":0.402883},{"date":"1986-06-23","open":0.406545,"high":0.41662,"low":0.401564,"close":0.411537},{"date":"1986-06-24","open":0.411537,"high":0.411537,"low":0.375439,"close":0.378761},{"date":"1986-06-25","open":0.388469,"high":0.403035,"low":0.385061,"close":0.400611},{"date":"1986-06-26","open":0.400611,"high":0.403035,"low":0.394693,"close":0.400611},{"date":"1986-06-27","open":0.410327,"high":0.430072,"low":0.410327,"close":0.415177},{"date":"1986-06-30","open":0.415177,"high":0.430072,"low":0.412752,"close":0.42246},{"date":"1986-07-01","open":0.42246,"high":0.426232,"low":0.407894,"close":0.412752},{"date":"1986-07-02","open":0.416437,"high":0.441028,"low":0.413991,"close":0.430413},{"date":"1986-07-03","open":0.430413,"high":0.447774,"low":0.417721,"close":0.438458},{"date":"1986-07-07","open":0.438458,"high":0.45375,"low":0.394869,"close":0.407619},{"date":"1986-07-08","open":0.40626,"high":0.414225,"low":0.387798,"close":0.400981},{"date":"1986-07-09","open":0.404874,"high":0.418327,"low":0.404874,"close":0.411539},{"date":"1986-07-10","open":0.411539,"high":0.42251,"low":0.396883,"close":0.403471},{"date":"1986-07-11","open":0.403471,"high":0.418657,"low":0.400775,"close":0.413155},{"date":"1986-07-14","open":0.41807,"high":0.433556,"low":0.384618,"close":0.39649},{"date":"1986-07-15","open":0.398097,"high":0.427389,"low":0.383877,"close":0.415438},{"date":"1986-07-16","open":0.419632,"high":0.437486,"low":0.402575,"close":0.423143},{"date":"1986-07-17","open":0.423143,"high":0.423143,"low":0.38685,"close":0.38685},{"date":"1986-07-18","open":0.38685,"high":0.39233,"low":0.3685,"close":0.39233},{"date":"1986-07-21","open":0.388446,"high":0.391168,"low":0.374606,"close":0.388446},{"date":"1986-07-22","open":0.388446,"high":0.396594,"low":0.380903,"close":0.392706},{"date":"1986-07-23","open":0.392706,"high":0.41702,"low":0.386233,"close":0.41702},{"date":"1986-07-24","open":0.41702,"high":0.428131,"low":0.387333,"close":0.401349},{"date":"1986-07-25","open":0.404133,"high":0.416842,"low":0.399382,"close":0.410653},{"date":"1986-07-28","open":0.407825,"high":0.426754,"low":0.398941,"close":0.412129},{"date":"1986-07-29","open":0.412129,"high":0.422001,"low":0.402988,"close":0.409707},{"date":"1986-07-30","open":0.409707,"high":0.423222,"low":0.371669,"close":0.380939},{"date":"1986-07-31","open":0.386894,"high":0.403477,"low":0.383644,"close":0.400492},{"date":"1986-08-01","open":0.400492,"high":0.41655,"low":0.397114,"close":0.41173},{"date":"1986-08-04","open":0.41173,"high":0.418951,"low":0.402206,"close":0.408695},{"date":"1986-08-05","open":0.408695,"high":0.421408,"low":0.390857,"close":0.413514},{"date":"1986-08-06","open":0.413514,"high":0.430275,"low":0.402648,"close":0.420784},{"date":"1986-08-07","open":0.423944,"high":0.436594,"low":0.412786,"close":0.425765},{"date":"1986-08-08","open":0.425765,"high":0.428869,"low":0.418951,"close":0.422027},{"date":"1986-08-11","open":0.422027,"high":0.445246,"low":0.420187,"close":0.429566},{"date":"1986-08-12","open":0.429566,"high":0.439765,"low":0.420798,"close":0.423888},{"date":"1986-08-13","open":0.425104,"high":0.437432,"low":0.417777,"close":0.43058},{"date":"1986-08-14","open":0.43058,"high":0.446673,"low":0.419632,"close":0.438974},{"date":"1986-08-15","open":0.438974,"high":0.466189,"low":0.43595,"close":0.455},{"date":"1986-08-18","open":0.46111,"high":0.484816,"low":0.46111,"close":0.46823},{"date":"1986-08-19","open":0.477482,"high":0.515489,"low":0.477482,"close":0.499389},{"date":"1986-08-20","open":0.502607,"high":0.540012,"low":0.491338,"close":0.510234},{"date":"1986-08-21","open":0.510234,"high":0.510234,"low":0.480406,"close":0.483443},{"date":"1986-08-22","open":0.483443,"high":0.487664,"low":0.460266,"close":0.470247},{"date":"1986-08-25","open":0.470247,"high":0.479431,"low":0.464215,"close":0.474322},{"date":"1986-08-26","open":0.474322,"high":0.494702,"low":0.468241,"close":0.487415},{"date":"1986-08-27","open":0.489527,"high":0.49904,"low":0.480406,"close":0.48648},{"date":"1986-08-28","open":0.488591,"high":0.533274,"low":0.479431,"close":0.513133},{"date":"1986-08-29","open":0.513133,"high":0.522683,"low":0.493213,"close":0.498549},{"date":"1986-09-02","open":0.498549,"high":0.52922,"low":0.498549,"close":0.517861},{"date":"1986-09-03","open":0.517861,"high":0.528411,"low":0.50761,"close":0.517013},{"date":"1986-09-04","open":0.517013,"high":0.531689,"low":0.50993,"close":0.518719},{"date":"1986-09-05","open":0.518719,"high":0.541052,"low":0.510798,"close":0.532588},{"date":"1986-09-08","open":0.532588,"high":0.535127,"low":0.499821,"close":0.510198},{"date":"1986-09-09","open":0.505431,"high":0.511998,"low":0.485036,"close":0.487217},{"date":"1986-09-10","open":0.482869,"high":0.482869,"low":0.46823,"close":0.479737},{"date":"1986-09-11","open":0.480887,"high":0.520767,"low":0.446096,"close":0.479495},{"date":"1986-09-12","open":0.476123,"high":0.497659,"low":0.457038,"close":0.491648},{"date":"1986-09-15","open":0.491648,"high":0.533342,"low":0.488141,"close":0.519453},{"date":"1986-09-16","open":0.524919,"high":0.536212,"low":0.513831,"close":0.530502},{"date":"1986-09-17","open":0.530502,"high":0.546702,"low":0.5277,"close":0.543768},{"date":"1986-09-18","open":0.543768,"high":0.546702,"low":0.520394,"close":0.526773},{"date":"1986-09-19","open":0.526773,"high":0.549995,"low":0.509831,"close":0.525863},{"date":"1986-09-22","open":0.525863,"high":0.540277,"low":0.470504,"close":0.477327},{"date":"1986-09-23","open":0.477327,"high":0.485456,"low":0.445723,"close":0.467099},{"date":"1986-09-24","open":0.467099,"high":0.480744,"low":0.450569,"close":0.457038},{"date":"1986-09-25","open":0.461458,"high":0.488441,"low":0.451279,"close":0.463624},{"date":"1986-09-26","open":0.463624,"high":0.478718,"low":0.453467,"close":0.475228},{"date":"1986-09-29","open":0.471726,"high":0.486242,"low":0.465921,"close":0.475331},{"date":"1986-09-30","open":0.475331,"high":0.493449,"low":0.472946,"close":0.48735},{"date":"1986-10-01","open":0.48735,"high":0.493449,"low":0.475331,"close":0.483758},{"date":"1986-10-02","open":0.483758,"high":0.496428,"low":0.48018,"close":0.487644},{"date":"1986-10-03","open":0.487644,"high":0.499037,"low":0.479047,"close":0.49384},{"date":"1986-10-06","open":0.496428,"high":0.509772,"low":0.492756,"close":0.50168},{"date":"1986-10-07","open":0.50168,"high":0.509772,"low":0.494257,"close":0.496882},{"date":"1986-10-08","open":0.500613,"high":0.504344,"low":0.487644,"close":0.490187},{"date":"1986-10-09","open":0.49384,"high":0.521228,"low":0.48875,"close":0.512133},{"date":"1986-10-10","open":0.50848,"high":0.513831,"low":0.50116,"close":0.50848},{"date":"1986-10-13","open":0.50848,"high":0.50848,"low":0.494508,"close":0.494508},{"date":"1986-10-14","open":0.494508,"high":0.494508,"low":0.477606,"close":0.494508},{"date":"1986-10-15","open":0.494508,"high":0.497046,"low":0.475331,"close":0.48735},{"date":"1986-10-16","open":0.48735,"high":0.497046,"low":0.480009,"close":0.490929},{"date":"1986-10-17","open":0.490929,"high":0.50116,"low":0.48488,"close":0.498561},{"date":"1986-10-20","open":0.500114,"high":0.508088,"low":0.489083,"close":0.495345},{"date":"1986-10-21","open":0.495345,"high":0.504344,"low":0.491653,"close":0.497968},{"date":"1986-10-22","open":0.507043,"high":0.53067,"low":0.507043,"close":0.516329},{"date":"1986-10-23","open":0.510808,"high":0.537093,"low":0.497507,"close":0.504813},{"date":"1986-10-24","open":0.504813,"high":0.512827,"low":0.483534,"close":0.490929},{"date":"1986-10-27","open":0.490929,"high":0.50324,"low":0.471677,"close":0.479824},{"date":"1986-10-28","open":0.477458,"high":0.487849,"low":0.460394,"close":0.471636},{"date":"1986-10-29","open":0.464897,"high":0.491656,"low":0.396352,"close":0.440098},{"date":"1986-10-30","open":0.440098,"high":0.475588,"low":0.424341,"close":0.456848},{"date":"1986-10-31","open":0.460926,"high":0.488023,"low":0.457783,"close":0.473613},{"date":"1986-11-03","open":0.473613,"high":0.491966,"low":0.460926,"close":0.477727},{"date":"1986-11-04","open":0.474567,"high":0.481069,"low":0.44696,"close":0.453033},{"date":"1986-11-05","open":0.451079,"high":0.457137,"low":0.421418,"close":0.43312},{"date":"1986-11-06","open":0.434934,"high":0.468241,"low":0.431999,"close":0.459353},{"date":"1986-11-07","open":0.459353,"high":0.474322,"low":0.451516,"close":0.466218},{"date":"1986-11-10","open":0.474395,"high":0.521003,"low":0.465154,"close":0.497505},{"date":"1986-11-11","open":0.497505,"high":0.515954,"low":0.490999,"close":0.498864},{"date":"1986-11-12","open":0.498864,"high":0.502153,"low":0.479025,"close":0.489018},{"date":"1986-11-13","open":0.489018,"high":0.49363,"low":0.470423,"close":0.476948},{"date":"1986-11-14","open":0.476948,"high":0.481425,"low":0.454284,"close":0.481425},{"date":"1986-11-17","open":0.480384,"high":0.489625,"low":0.477075,"close":0.479338},{"date":"1986-11-18","open":0.479338,"high":0.488604,"low":0.456205,"close":0.478425},{"date":"1986-11-19","open":0.478425,"high":0.502182,"low":0.471636,"close":0.476236},{"date":"1986-11-20","open":0.476236,"high":0.492333,"low":0.467118,"close":0.489935},{"date":"1986-11-21","open":0.489935,"high":0.50417,"low":0.481814,"close":0.493739},{"date":"1986-11-24","open":0.493739,"high":0.517156,"low":0.479495,"close":0.496382},{"date":"1986-11-25","open":0.491656,"high":0.491656,"low":0.462915,"close":0.470384},{"date":"1986-11-26","open":0.470384,"high":0.487751,"low":0.453547,"close":0.477854},{"date":"1986-11-28","open":0.481069,"high":0.491966,"low":0.474567,"close":0.477727},{"date":"1986-12-01","open":0.474567,"high":0.481069,"low":0.456848,"close":0.456848},{"date":"1986-12-02","open":0.455913,"high":0.465154,"low":0.44613,"close":0.453926},{"date":"1986-12-03","open":0.453926,"high":0.467205,"low":0.449997,"close":0.460063},{"date":"1986-12-04","open":0.462077,"high":0.482068,"low":0.455913,"close":0.468236},{"date":"1986-12-05","open":0.484492,"high":0.502633,"low":0.484492,"close":0.495972},{"date":"1986-12-08","open":0.495972,"high":0.516439,"low":0.485987,"close":0.488303},{"date":"1986-12-09","open":0.492997,"high":0.506111,"low":0.489625,"close":0.501199},{"date":"1986-12-10","open":0.501199,"high":0.517346,"low":0.487013,"close":0.501688},{"date":"1986-12-11","open":0.503126,"high":0.515518,"low":0.496382,"close":0.50955},{"date":"1986-12-12","open":0.50955,"high":0.5146,"low":0.491992,"close":0.501684},{"date":"1986-12-15","open":0.501684,"high":0.505139,"low":0.472618,"close":0.483692},{"date":"1986-12-16","open":0.479173,"high":0.498864,"low":0.453547,"close":0.483065},{"date":"1986-12-17","open":0.483065,"high":0.504012,"low":0.467183,"close":0.480048},{"date":"1986-12-18","open":0.480048,"high":0.51664,"low":0.476831,"close":0.507441},{"date":"1986-12-19","open":0.504085,"high":0.50896,"low":0.472492,"close":0.47568},{"date":"1986-12-22","open":0.47568,"high":0.495586,"low":0.472492,"close":0.484272},{"date":"1986-12-23","open":0.484272,"high":0.502153,"low":0.47888,"close":0.481069},{"date":"1986-12-24","open":0.483278,"high":0.493284,"low":0.476831,"close":0.490022},{"date":"1986-12-26","open":0.487751,"high":0.494246,"low":0.477854,"close":0.485501},{"date":"1986-12-29","open":0.484492,"high":0.498336,"low":0.477997,"close":0.483485},{"date":"1986-12-30","open":0.483485,"high":0.492648,"low":0.468243,"close":0.478132},{"date":"1986-12-31","open":0.480384,"high":0.50266,"low":0.473754,"close":0.482868},{"date":"1987-01-02","open":0.482868,"high":0.496791,"low":0.480555,"close":0.486252},{"date":"1987-01-05","open":0.499754,"high":0.525928,"low":0.485741,"close":0.510198},{"date":"1987-01-06","open":0.510198,"high":0.522527,"low":0.493284,"close":0.496547},{"date":"1987-01-07","open":0.499821,"high":0.525957,"low":0.490689,"close":0.521105},{"date":"1987-01-08","open":0.515489,"high":0.515489,"low":0.486011,"close":0.494484},{"date":"1987-01-09","open":0.494484,"high":0.504422,"low":0.484816,"close":0.493548},{"date":"1987-01-12","open":0.493548,"high":0.498957,"low":0.464115,"close":0.474474},{"date":"1987-01-13","open":0.474474,"high":0.480887,"low":0.466171,"close":0.469274},{"date":"1987-01-14","open":0.469274,"high":0.473463,"low":0.43974,"close":0.461014},{"date":"1987-01-15","open":0.464115,"high":0.491034,"low":0.456081,"close":0.477359},{"date":"1987-01-16","open":0.477359,"high":0.483635,"low":0.462154,"close":0.477359},{"date":"1987-01-19","open":0.477359,"high":0.485768,"low":0.465202,"close":0.476381},{"date":"1987-01-20","open":0.476381,"high":0.491034,"low":0.470271,"close":0.476381},{"date":"1987-01-21","open":0.478464,"high":0.485768,"low":0.472326,"close":0.472326},{"date":"1987-01-22","open":0.470271,"high":0.482492,"low":0.456383,"close":0.471238},{"date":"1987-01-23","open":0.474247,"high":0.511357,"low":0.474247,"close":0.494702},{"date":"1987-01-26","open":0.491652,"high":0.49815,"low":0.479431,"close":0.492876},{"date":"1987-01-27","open":0.492876,"high":0.523634,"low":0.488591,"close":0.514445},{"date":"1987-01-28","open":0.517521,"high":0.544881,"low":0.517521,"close":0.542446},{"date":"1987-01-29","open":0.542446,"high":0.586371,"low":0.542446,"close":0.555493},{"date":"1987-01-30","open":0.555493,"high":0.581492,"low":0.54981,"close":0.556169},{"date":"1987-02-02","open":0.556169,"high":0.582592,"low":0.553662,"close":0.571458},{"date":"1987-02-03","open":0.571458,"high":0.583153,"low":0.561257,"close":0.583153},{"date":"1987-02-04","open":0.583153,"high":0.604353,"low":0.549003,"close":0.572402},{"date":"1987-02-05","open":0.572402,"high":0.581683,"low":0.553372,"close":0.579129},{"date":"1987-02-06","open":0.579129,"high":0.590964,"low":0.569148,"close":0.578229},{"date":"1987-02-09","open":0.578229,"high":0.616154,"low":0.564285,"close":0.601568},{"date":"1987-02-10","open":0.601568,"high":0.612965,"low":0.573224,"close":0.594303},{"date":"1987-02-11","open":0.587944,"high":0.596036,"low":0.566922,"close":0.582133},{"date":"1987-02-12","open":0.591624,"high":0.634382,"low":0.588975,"close":0.597954},{"date":"1987-02-13","open":0.597954,"high":0.60701,"low":0.567293,"close":0.580206},{"date":"1987-02-17","open":0.580735,"high":0.608108,"low":0.552053,"close":0.577557},{"date":"1987-02-18","open":0.577557,"high":0.587753,"low":0.552674,"close":0.567744},{"date":"1987-02-19","open":0.567744,"high":0.597302,"low":0.559554,"close":0.577891},{"date":"1987-02-20","open":0.573057,"high":0.575992,"low":0.548806,"close":0.560734},{"date":"1987-02-23","open":0.560734,"high":0.574931,"low":0.532428,"close":0.546914},{"date":"1987-02-24","open":0.546914,"high":0.549789,"low":0.524689,"close":0.529552},{"date":"1987-02-25","open":0.522622,"high":0.522622,"low":0.486853,"close":0.494386},{"date":"1987-02-26","open":0.49933,"high":0.515614,"low":0.49659,"close":0.508794},{"date":"1987-02-27","open":0.508794,"high":0.530916,"low":0.497109,"close":0.518832},{"date":"1987-03-02","open":0.532416,"high":0.569778,"low":0.532416,"close":0.549066},{"date":"1987-03-03","open":0.549066,"high":0.578075,"low":0.546273,"close":0.565311},{"date":"1987-03-04","open":0.565311,"high":0.569943,"low":0.545657,"close":0.554051},{"date":"1987-03-05","open":0.55965,"high":0.578746,"low":0.543287,"close":0.553625},{"date":"1987-03-06","open":0.553625,"high":0.561334,"low":0.535139,"close":0.55146},{"date":"1987-03-09","open":0.55146,"high":0.561334,"low":0.532416,"close":0.541973},{"date":"1987-03-10","open":0.541973,"high":0.574148,"low":0.5371,"close":0.571882},{"date":"1987-03-11","open":0.571882,"high":0.589528,"low":0.564096,"close":0.582037},{"date":"1987-03-12","open":0.582037,"high":0.587173,"low":0.571882,"close":0.582509},{"date":"1987-03-13","open":0.582509,"high":0.595172,"low":0.576932,"close":0.583883},{"date":"1987-03-16","open":0.581066,"high":0.585776,"low":0.55965,"close":0.561891},{"date":"1987-03-17","open":0.561891,"high":0.572077,"low":0.5469,"close":0.562994},{"date":"1987-03-18","open":0.593653,"high":0.625586,"low":0.59131,"close":0.612095},{"date":"1987-03-19","open":0.612095,"high":0.636689,"low":0.60645,"close":0.629017},{"date":"1987-03-20","open":0.629017,"high":0.665234,"low":0.618745,"close":0.651788},{"date":"1987-03-23","open":0.654401,"high":0.688024,"low":0.643123,"close":0.685225},{"date":"1987-03-24","open":0.685225,"high":0.705223,"low":0.676968,"close":0.699503},{"date":"1987-03-25","open":0.699503,"high":0.705234,"low":0.682374,"close":0.685225},{"date":"1987-03-26","open":0.685225,"high":0.688076,"low":0.624931,"close":0.644058},{"date":"1987-03-27","open":0.63651,"high":0.63925,"low":0.607892,"close":0.613275},{"date":"1987-03-30","open":0.622169,"high":0.645027,"low":0.583457,"close":0.63954},{"date":"1987-03-31","open":0.642402,"high":0.67357,"low":0.639806,"close":0.662383},{"date":"1987-04-01","open":0.659531,"high":0.673214,"low":0.640052,"close":0.651375},{"date":"1987-04-02","open":0.651375,"high":0.673688,"low":0.651375,"close":0.651375},{"date":"1987-04-03","open":0.651375,"high":0.659871,"low":0.608475,"close":0.63651},{"date":"1987-04-06","open":0.63925,"high":0.657764,"low":0.626716,"close":0.649815},{"date":"1987-04-07","open":0.649815,"high":0.665977,"low":0.63651,"close":0.663182},{"date":"1987-04-08","open":0.663182,"high":0.699474,"low":0.652587,"close":0.679701},{"date":"1987-04-09","open":0.679701,"high":0.693714,"low":0.674034,"close":0.685161},{"date":"1987-04-10","open":0.685161,"high":0.699435,"low":0.676562,"close":0.679425},{"date":"1987-04-13","open":0.679425,"high":0.70528,"low":0.676562,"close":0.693685},{"date":"1987-04-14","open":0.696458,"high":0.720683,"low":0.666943,"close":0.687351},{"date":"1987-04-15","open":0.690349,"high":0.71775,"low":0.670292,"close":0.702356},{"date":"1987-04-16","open":0.708414,"high":0.723553,"low":0.696403,"close":0.702361},{"date":"1987-04-20","open":0.702361,"high":0.71452,"low":0.687476,"close":0.696355},{"date":"1987-04-21","open":0.693357,"high":0.708495,"low":0.66087,"close":0.66976},{"date":"1987-04-22","open":0.66976,"high":0.702351,"low":0.666943,"close":0.696251},{"date":"1987-04-23","open":0.702357,"high":0.724403,"low":0.696193,"close":0.718112},{"date":"1987-04-24","open":0.711809,"high":0.74174,"low":0.692913,"close":0.718613},{"date":"1987-04-27","open":0.708897,"high":0.750798,"low":0.679498,"close":0.747114},{"date":"1987-04-28","open":0.753991,"high":0.78313,"low":0.746673,"close":0.772238},{"date":"1987-04-29","open":0.77574,"high":0.800194,"low":0.760608,"close":0.792766},{"date":"1987-04-30","open":0.792766,"high":0.803196,"low":0.745426,"close":0.772598},{"date":"1987-05-01","open":0.772598,"high":0.787185,"low":0.742106,"close":0.74918},{"date":"1987-05-04","open":0.74918,"high":0.780773,"low":0.745626,"close":0.765906},{"date":"1987-05-05","open":0.765906,"high":0.787595,"low":0.758673,"close":0.761982},{"date":"1987-05-06","open":0.765303,"high":0.799806,"low":0.740844,"close":0.763856},{"date":"1987-05-07","open":0.763856,"high":0.777843,"low":0.734581,"close":0.757379},{"date":"1987-05-08","open":0.763856,"high":0.784791,"low":0.760357,"close":0.784791},{"date":"1987-05-11","open":0.784791,"high":0.840847,"low":0.766793,"close":0.830956},{"date":"1987-05-12","open":0.824369,"high":0.840142,"low":0.797988,"close":0.808363},{"date":"1987-05-13","open":0.808363,"high":0.849684,"low":0.804574,"close":0.833417},{"date":"1987-05-14","open":0.833417,"high":0.86417,"low":0.830049,"close":0.848267},{"date":"1987-05-15","open":0.849684,"high":0.858053,"low":0.835972,"close":0.840064},{"date":"1987-05-18","open":0.840064,"high":0.864718,"low":0.812531,"close":0.85687},{"date":"1987-05-19","open":0.86118,"high":0.947809,"low":0.857656,"close":0.900937},{"date":"1987-05-20","open":0.900937,"high":0.914179,"low":0.8816,"close":0.89932},{"date":"1987-05-21","open":0.897251,"high":0.911968,"low":0.85687,"close":0.873494},{"date":"1987-05-22","open":0.873494,"high":0.903547,"low":0.835972,"close":0.899893},{"date":"1987-05-26","open":0.894235,"high":0.908724,"low":0.867405,"close":0.881459},{"date":"1987-05-27","open":0.880559,"high":0.946953,"low":0.797265,"close":0.848554},{"date":"1987-05-28","open":0.845369,"high":0.87712,"low":0.832661,"close":0.853087},{"date":"1987-05-29","open":0.853087,"high":0.878763,"low":0.842195,"close":0.863451},{"date":"1987-06-01","open":0.863451,"high":0.902109,"low":0.844728,"close":0.885163},{"date":"1987-06-02","open":0.885163,"high":0.889227,"low":0.850394,"close":0.860538},{"date":"1987-06-03","open":0.860538,"high":0.880329,"low":0.82398,"close":0.847142},{"date":"1987-06-04","open":0.864673,"high":0.904403,"low":0.864673,"close":0.89218},{"date":"1987-06-05","open":0.88585,"high":0.897986,"low":0.87004,"close":0.8939},{"date":"1987-06-08","open":0.8939,"high":0.919213,"low":0.880329,"close":0.910821},{"date":"1987-06-09","open":0.910821,"high":0.95297,"low":0.907606,"close":0.929967},{"date":"1987-06-10","open":0.929967,"high":0.95534,"low":0.908556,"close":0.940891},{"date":"1987-06-11","open":0.940891,"high":0.958991,"low":0.926589,"close":0.95103},{"date":"1987-06-12","open":0.946508,"high":0.953201,"low":0.925533,"close":0.936481},{"date":"1987-06-15","open":0.936481,"high":0.967396,"low":0.923473,"close":0.955069},{"date":"1987-06-16","open":0.955069,"high":0.961636,"low":0.901201,"close":0.936479},{"date":"1987-06-17","open":0.936479,"high":0.962489,"low":0.920652,"close":0.947215},{"date":"1987-06-18","open":0.943997,"high":0.952735,"low":0.918221,"close":0.952735},{"date":"1987-06-19","open":0.946228,"high":0.950633,"low":0.926859,"close":0.934332},{"date":"1987-06-22","open":0.934332,"high":0.958049,"low":0.907606,"close":0.911774},{"date":"1987-06-23","open":0.902109,"high":0.90626,"low":0.851048,"close":0.87953},{"date":"1987-06-24","open":0.87953,"high":0.899395,"low":0.861556,"close":0.880329},{"date":"1987-06-25","open":0.880329,"high":0.890712,"low":0.859131,"close":0.881135},{"date":"1987-06-26","open":0.881135,"high":0.885163,"low":0.850394,"close":0.865922},{"date":"1987-06-29","open":0.865922,"high":0.88196,"low":0.854902,"close":0.861262},{"date":"1987-06-30","open":0.861262,"high":0.876333,"low":0.851048,"close":0.869898},{"date":"1987-07-01","open":0.866668,"high":0.870656,"low":0.83644,"close":0.847339},{"date":"1987-07-02","open":0.862707,"high":0.872327,"low":0.847237,"close":0.861262},{"date":"1987-07-06","open":0.861262,"high":0.875542,"low":0.85354,"close":0.872327},{"date":"1987-07-07","open":0.868359,"high":0.868359,"low":0.857378,"close":0.86517},{"date":"1987-07-08","open":0.86517,"high":0.872327,"low":0.838398,"close":0.853087},{"date":"1987-07-09","open":0.853087,"high":0.872238,"low":0.830052,"close":0.855182},{"date":"1987-07-10","open":0.858441,"high":0.876307,"low":0.858441,"close":0.862438},{"date":"1987-07-13","open":0.862438,"high":0.906921,"low":0.851238,"close":0.890545},{"date":"1987-07-14","open":0.894831,"high":0.93876,"low":0.891458,"close":0.911717},{"date":"1987-07-15","open":0.911717,"high":0.923971,"low":0.882107,"close":0.912725},{"date":"1987-07-16","open":0.916126,"high":0.933093,"low":0.865922,"close":0.88196},{"date":"1987-07-17","open":0.88196,"high":0.90626,"low":0.866145,"close":0.8939},{"date":"1987-07-20","open":0.8939,"high":0.923284,"low":0.877155,"close":0.915688},{"date":"1987-07-21","open":0.911436,"high":0.921235,"low":0.885163,"close":0.901636},{"date":"1987-07-22","open":0.901636,"high":0.90912,"low":0.880365,"close":0.891837},{"date":"1987-07-23","open":0.891837,"high":0.899275,"low":0.881197,"close":0.892708},{"date":"1987-07-24","open":0.892708,"high":0.90912,"low":0.873115,"close":0.899275},{"date":"1987-07-27","open":0.899275,"high":0.934236,"low":0.895997,"close":0.902565},{"date":"1987-07-28","open":0.902565,"high":0.928708,"low":0.902565,"close":0.91241},{"date":"1987-07-29","open":0.915688,"high":1.011926,"low":0.907212,"close":0.986569},{"date":"1987-07-30","open":0.986569,"high":0.994461,"low":0.956879,"close":0.963326},{"date":"1987-07-31","open":0.963326,"high":0.994461,"low":0.953662,"close":0.966544},{"date":"1987-08-03","open":0.966544,"high":0.997739,"low":0.95572,"close":0.987894},{"date":"1987-08-04","open":0.987894,"high":1.004307,"low":0.97549,"close":0.988504},{"date":"1987-08-05","open":0.988504,"high":0.99501,"low":0.954333,"close":0.960624},{"date":"1987-08-06","open":0.955206,"high":0.980169,"low":0.922409,"close":0.940494},{"date":"1987-08-07","open":0.943504,"high":0.985763,"low":0.943504,"close":0.974133},{"date":"1987-08-10","open":0.974133,"high":0.985763,"low":0.964973,"close":0.985763},{"date":"1987-08-11","open":0.988839,"high":1.03813,"low":0.976007,"close":1.009453},{"date":"1987-08-12","open":1.009453,"high":1.02889,"low":0.964611,"close":0.988839},{"date":"1987-08-13","open":0.984528,"high":0.993729,"low":0.953408,"close":0.987591},{"date":"1987-08-14","open":0.990665,"high":1.005571,"low":0.965369,"close":0.980877},{"date":"1987-08-17","open":0.980877,"high":0.999866,"low":0.957486,"close":0.977194},{"date":"1987-08-18","open":0.977194,"high":1.033062,"low":0.958862,"close":0.998908},{"date":"1987-08-19","open":0.998908,"high":1.05037,"low":0.994495,"close":0.994495},{"date":"1987-08-20","open":1.01314,"high":1.053529,"low":1.01314,"close":1.03472},{"date":"1987-08-21","open":1.03472,"high":1.047269,"low":1.02387,"close":1.036363},{"date":"1987-08-24","open":1.036363,"high":1.06466,"low":1.022462,"close":1.040879},{"date":"1987-08-25","open":1.044039,"high":1.0567,"low":1.016561,"close":1.040994},{"date":"1987-08-26","open":1.040994,"high":1.081047,"low":1.028446,"close":1.058342},{"date":"1987-08-27","open":1.058342,"high":1.078039,"low":1.002444,"close":1.007025},{"date":"1987-08-28","open":1.007025,"high":1.035734,"low":0.991567,"close":1.011649},{"date":"1987-08-31","open":1.001985,"high":1.015967,"low":0.976914,"close":0.992867},{"date":"1987-09-01","open":0.992867,"high":1.02752,"low":0.976374,"close":1.017766},{"date":"1987-09-02","open":1.014519,"high":1.033654,"low":0.995549,"close":1.012705},{"date":"1987-09-03","open":1.015967,"high":1.027275,"low":0.997405,"close":1.003822},{"date":"1987-09-04","open":1.003822,"high":1.033842,"low":0.976914,"close":1.023997},{"date":"1987-09-08","open":1.022211,"high":1.094129,"low":0.995829,"close":1.062268},{"date":"1987-09-09","open":1.051805,"high":1.055261,"low":1.010057,"close":1.033081},{"date":"1987-09-10","open":1.036486,"high":1.056941,"low":1.01675,"close":1.043309},{"date":"1987-09-11","open":1.045054,"high":1.078989,"low":1.025236,"close":1.050188},{"date":"1987-09-14","open":1.053541,"high":1.082091,"low":1.053541,"close":1.060233},{"date":"1987-09-15","open":1.053541,"high":1.079235,"low":1.020395,"close":1.055246},{"date":"1987-09-16","open":1.051824,"high":1.067447,"low":1.017908,"close":1.039755},{"date":"1987-09-17","open":1.039755,"high":1.081626,"low":1.029664,"close":1.053545},{"date":"1987-09-18","open":1.053545,"high":1.076479,"low":1.041427,"close":1.055261},{"date":"1987-09-21","open":1.055261,"high":1.076479,"low":0.97987,"close":1.012954},{"date":"1987-09-22","open":1.027067,"high":1.03749,"low":0.990951,"close":1.016837},{"date":"1987-09-23","open":1.032554,"high":1.090776,"low":1.02745,"close":1.058829},{"date":"1987-09-24","open":1.058829,"high":1.069495,"low":1.037801,"close":1.058829},{"date":"1987-09-25","open":1.05353,"high":1.064064,"low":1.037893,"close":1.05353},{"date":"1987-09-28","open":1.037959,"high":1.048337,"low":0.967422,"close":0.981931},{"date":"1987-09-29","open":0.976811,"high":0.986384,"low":0.900098,"close":0.939903},{"date":"1987-09-30","open":0.939903,"high":0.978662,"low":0.929575,"close":0.973308},{"date":"1987-10-01","open":0.968388,"high":1.010964,"low":0.939903,"close":0.990323},{"date":"1987-10-02","open":1.000858,"high":1.069416,"low":0.990951,"close":1.02745},{"date":"1987-10-05","open":1.037893,"high":1.095253,"low":1.017734,"close":1.079347},{"date":"1987-10-06","open":1.079347,"high":1.100941,"low":1.017368,"close":1.048269},{"date":"1987-10-07","open":1.048269,"high":1.058829,"low":1.001381,"close":1.001381},{"date":"1987-10-08","open":0.99616,"high":1.026645,"low":0.933579,"close":0.967517},{"date":"1987-10-09","open":0.967517,"high":0.993474,"low":0.941224,"close":0.96619},{"date":"1987-10-12","open":0.96619,"high":0.96619,"low":0.929265,"close":0.944357},{"date":"1987-10-13","open":0.95578,"high":0.977501,"low":0.936466,"close":0.946578},{"date":"1987-10-14","open":0.946578,"high":0.966641,"low":0.930529,"close":0.94007},{"date":"1987-10-15","open":0.94007,"high":0.975497,"low":0.902248,"close":0.947621},{"date":"1987-10-16","open":0.947621,"high":0.994994,"low":0.877026,"close":0.93647},{"date":"1987-10-19","open":0.923395,"high":1.025985,"low":0.743668,"close":0.848294},{"date":"1987-10-20","open":0.848294,"high":1.134578,"low":0.706889,"close":0.921831},{"date":"1987-10-21","open":0.896909,"high":0.975213,"low":0.82162,"close":0.911697},{"date":"1987-10-22","open":0.898192,"high":0.966332,"low":0.729859,"close":0.910191},{"date":"1987-10-23","open":0.895859,"high":0.920926,"low":0.845686,"close":0.884083},{"date":"1987-10-26","open":0.876725,"high":0.908489,"low":0.709671,"close":0.786332},{"date":"1987-10-27","open":0.818572,"high":0.879201,"low":0.795682,"close":0.842817},{"date":"1987-10-28","open":0.848887,"high":0.944286,"low":0.788257,"close":0.88186},{"date":"1987-10-29","open":0.890861,"high":0.976056,"low":0.859272,"close":0.939831},{"date":"1987-10-30","open":0.956407,"high":1.001235,"low":0.905056,"close":0.931699},{"date":"1987-11-02","open":0.931699,"high":1.009922,"low":0.876806,"close":0.937982},{"date":"1987-11-03","open":0.925203,"high":0.925203,"low":0.826425,"close":0.860809},{"date":"1987-11-04","open":0.835115,"high":0.856,"low":0.780848,"close":0.806011},{"date":"1987-11-05","open":0.806011,"high":0.846699,"low":0.758539,"close":0.773403},{"date":"1987-11-06","open":0.773403,"high":0.837897,"low":0.743319,"close":0.837897},{"date":"1987-11-09","open":0.857973,"high":0.909558,"low":0.826425,"close":0.864936},{"date":"1987-11-10","open":0.858441,"high":0.897204,"low":0.838925,"close":0.884686},{"date":"1987-11-11","open":0.898192,"high":0.918458,"low":0.875744,"close":0.905899},{"date":"1987-11-12","open":0.912617,"high":0.938708,"low":0.889937,"close":0.925203},{"date":"1987-11-13","open":0.938708,"high":0.97728,"low":0.932739,"close":0.96401},{"date":"1987-11-16","open":0.951575,"high":0.985565,"low":0.927643,"close":0.952214},{"date":"1987-11-17","open":0.958363,"high":0.997728,"low":0.931177,"close":0.964592},{"date":"1987-11-18","open":0.964592,"high":1.011383,"low":0.945469,"close":0.983292},{"date":"1987-11-19","open":0.983292,"high":1.018415,"low":0.951575,"close":1.011383},{"date":"1987-11-20","open":0.997338,"high":1.010811,"low":0.943346,"close":0.97679},{"date":"1987-11-23","open":0.97679,"high":0.997338,"low":0.944079,"close":0.971441},{"date":"1987-11-24","open":0.985122,"high":1.025634,"low":0.97876,"close":1.011941},{"date":"1987-11-25","open":1.011941,"high":1.06806,"low":0.991158,"close":1.025046},{"date":"1987-11-27","open":1.039102,"high":1.075947,"low":1.017447,"close":1.060953},{"date":"1987-11-30","open":1.038473,"high":1.084976,"low":0.963228,"close":1.02232},{"date":"1987-12-01","open":1.02232,"high":1.053533,"low":1.007381,"close":1.053533},{"date":"1987-12-02","open":1.053533,"high":1.10141,"low":1.038042,"close":1.085212},{"date":"1987-12-03","open":1.077301,"high":1.174438,"low":1.029777,"close":1.122629},{"date":"1987-12-04","open":1.122629,"high":1.139898,"low":1.061844,"close":1.061844},{"date":"1987-12-07","open":1.061844,"high":1.070128,"low":0.997225,"close":1.004903},{"date":"1987-12-08","open":1.02111,"high":1.095023,"low":1.013308,"close":1.061637},{"date":"1987-12-09","open":1.061637,"high":1.16876,"low":1.045537,"close":1.142671},{"date":"1987-12-10","open":1.142671,"high":1.211151,"low":1.093743,"close":1.194561},{"date":"1987-12-11","open":1.194561,"high":1.202866,"low":1.109826,"close":1.150043},{"date":"1987-12-14","open":1.150043,"high":1.191312,"low":1.099671,"close":1.107351},{"date":"1987-12-15","open":1.107351,"high":1.146485,"low":1.08362,"close":1.121738},{"date":"1987-12-16","open":1.121738,"high":1.145807,"low":1.0832,"close":1.098037},{"date":"1987-12-17","open":1.098037,"high":1.19612,"low":1.0832,"close":1.172348},{"date":"1987-12-18","open":1.188189,"high":1.262624,"low":1.128767,"close":1.173932},{"date":"1987-12-21","open":1.16562,"high":1.180562,"low":1.126684,"close":1.180562},{"date":"1987-12-22","open":1.180562,"high":1.233038,"low":1.149322,"close":1.181447},{"date":"1987-12-23","open":1.181447,"high":1.21502,"low":1.133455,"close":1.182386},{"date":"1987-12-24","open":1.182386,"high":1.223962,"low":1.173932,"close":1.198586},{"date":"1987-12-28","open":1.190962,"high":1.264252,"low":1.152784,"close":1.186199},{"date":"1987-12-29","open":1.186199,"high":1.213137,"low":1.121738,"close":1.154985},{"date":"1987-12-30","open":1.154985,"high":1.229098,"low":1.130428,"close":1.186199},{"date":"1987-12-31","open":1.195037,"high":1.241353,"low":1.155739,"close":1.22502},{"date":"1988-01-04","open":1.215612,"high":1.288553,"low":1.162798,"close":1.240831},{"date":"1988-01-05","open":1.2227,"high":1.238078,"low":1.149322,"close":1.173082},{"date":"1988-01-06","open":1.173082,"high":1.195505,"low":1.126181,"close":1.147985},{"date":"1988-01-07","open":1.140711,"high":1.164813,"low":1.125704,"close":1.125704},{"date":"1988-01-08","open":1.125704,"high":1.181447,"low":1.089356,"close":1.143816},{"date":"1988-01-11","open":1.143816,"high":1.186199,"low":1.031573,"close":1.097746},{"date":"1988-01-12","open":1.097746,"high":1.135139,"low":1.060786,"close":1.075316},{"date":"1988-01-13","open":1.075316,"high":1.09037,"low":1.046256,"close":1.06816},{"date":"1988-01-14","open":1.06816,"high":1.0832,"low":1.05353,"close":1.075637},{"date":"1988-01-15","open":1.075637,"high":1.127213,"low":1.017694,"close":1.060903},{"date":"1988-01-18","open":1.053529,"high":1.060853,"low":1.017447,"close":1.031895},{"date":"1988-01-19","open":1.031895,"high":1.083013,"low":1.024671,"close":1.053546},{"date":"1988-01-20","open":1.04617,"high":1.061004,"low":1.016942,"close":1.031261},{"date":"1988-01-21","open":1.031261,"high":1.12273,"low":1.016942,"close":1.10658},{"date":"1988-01-22","open":1.10658,"high":1.121738,"low":1.083427,"close":1.106202},{"date":"1988-01-25","open":1.090627,"high":1.112874,"low":1.046359,"close":1.097422},{"date":"1988-01-26","open":1.082791,"high":1.105832,"low":1.053529,"close":1.09837},{"date":"1988-01-27","open":1.090627,"high":1.090627,"low":1.039201,"close":1.068279},{"date":"1988-01-28","open":1.068279,"high":1.0832,"low":1.039,"close":1.06816},{"date":"1988-01-29","open":1.06816,"high":1.112053,"low":0.979241,"close":1.039846},{"date":"1988-02-01","open":1.053527,"high":1.109352,"low":1.026847,"close":1.074189},{"date":"1988-02-02","open":1.074189,"high":1.095399,"low":1.060402,"close":1.074324},{"date":"1988-02-03","open":1.074324,"high":1.140711,"low":1.046695,"close":1.10269},{"date":"1988-02-04","open":1.109721,"high":1.184301,"low":1.109721,"close":1.131316},{"date":"1988-02-05","open":1.131316,"high":1.185227,"low":1.131316,"close":1.153861},{"date":"1988-02-08","open":1.146703,"high":1.170596,"low":1.132371,"close":1.139528},{"date":"1988-02-09","open":1.139528,"high":1.168996,"low":1.10269,"close":1.145456},{"date":"1988-02-10","open":1.145456,"high":1.217252,"low":1.116337,"close":1.172148},{"date":"1988-02-11","open":1.172148,"high":1.232698,"low":1.172148,"close":1.224361},{"date":"1988-02-12","open":1.224361,"high":1.238597,"low":1.143629,"close":1.172148},{"date":"1988-02-16","open":1.172148,"high":1.200054,"low":1.127802,"close":1.169842},{"date":"1988-02-17","open":1.169842,"high":1.177475,"low":1.120206,"close":1.163688},{"date":"1988-02-18","open":1.163688,"high":1.200054,"low":1.135631,"close":1.192152},{"date":"1988-02-19","open":1.192152,"high":1.206013,"low":1.170582,"close":1.206013},{"date":"1988-02-22","open":1.206013,"high":1.247596,"low":1.183523,"close":1.232557},{"date":"1988-02-23","open":1.232557,"high":1.255866,"low":1.204036,"close":1.217717},{"date":"1988-02-24","open":1.217717,"high":1.261457,"low":1.196261,"close":1.245079},{"date":"1988-02-25","open":1.237039,"high":1.264241,"low":1.164761,"close":1.243844},{"date":"1988-02-26","open":1.230251,"high":1.230251,"low":1.188585,"close":1.188585},{"date":"1988-02-29","open":1.173545,"high":1.240234,"low":1.144577,"close":1.210571},{"date":"1988-03-01","open":1.225813,"high":1.257436,"low":1.205928,"close":1.229102},{"date":"1988-03-02","open":1.229102,"high":1.265609,"low":1.191808,"close":1.249368},{"date":"1988-03-03","open":1.327183,"high":1.381459,"low":1.327183,"close":1.34272},{"date":"1988-03-04","open":1.335843,"high":1.353554,"low":1.294532,"close":1.308302},{"date":"1988-03-07","open":1.308302,"high":1.325648,"low":1.269635,"close":1.277834},{"date":"1988-03-08","open":1.269635,"high":1.289885,"low":1.245697,"close":1.261561},{"date":"1988-03-09","open":1.27498,"high":1.289885,"low":1.258948,"close":1.28314},{"date":"1988-03-10","open":1.28314,"high":1.30339,"low":1.237904,"close":1.276379},{"date":"1988-03-11","open":1.276379,"high":1.28314,"low":1.253569,"close":1.27498},{"date":"1988-03-14","open":1.27498,"high":1.323657,"low":1.258948,"close":1.30182},{"date":"1988-03-15","open":1.30182,"high":1.316896,"low":1.295102,"close":1.308521},{"date":"1988-03-16","open":1.308521,"high":1.323657,"low":1.286897,"close":1.323657},{"date":"1988-03-17","open":1.323657,"high":1.337162,"low":1.298701,"close":1.305318},{"date":"1988-03-18","open":1.305318,"high":1.342079,"low":1.290576,"close":1.325202},{"date":"1988-03-21","open":1.318585,"high":1.335377,"low":1.278816,"close":1.293572},{"date":"1988-03-22","open":1.283984,"high":1.310336,"low":1.252658,"close":1.278367},{"date":"1988-03-23","open":1.284782,"high":1.313664,"low":1.254202,"close":1.282},{"date":"1988-03-24","open":1.269308,"high":1.316912,"low":1.204939,"close":1.257648},{"date":"1988-03-25","open":1.257648,"high":1.330401,"low":1.235632,"close":1.308521},{"date":"1988-03-28","open":1.30182,"high":1.335843,"low":1.248141,"close":1.262874},{"date":"1988-03-29","open":1.269635,"high":1.305019,"low":1.253569,"close":1.296646},{"date":"1988-03-30","open":1.296646,"high":1.320334,"low":1.268262,"close":1.292972},{"date":"1988-03-31","open":1.292972,"high":1.330779,"low":1.284622,"close":1.305019},{"date":"1988-04-04","open":1.298215,"high":1.315179,"low":1.284622,"close":1.292972},{"date":"1988-04-05","open":1.292972,"high":1.322073,"low":1.276379,"close":1.28314},{"date":"1988-04-06","open":1.27498,"high":1.368918,"low":1.235632,"close":1.351704},{"date":"1988-04-07","open":1.343248,"high":1.343248,"low":1.273276,"close":1.294164},{"date":"1988-04-08","open":1.286217,"high":1.331449,"low":1.255419,"close":1.293267},{"date":"1988-04-11","open":1.320076,"high":1.376696,"low":1.320076,"close":1.351814},{"date":"1988-04-12","open":1.351814,"high":1.379176,"low":1.304366,"close":1.328084},{"date":"1988-04-13","open":1.332768,"high":1.351814,"low":1.316907,"close":1.331116},{"date":"1988-04-14","open":1.334476,"high":1.39359,"low":1.289777,"close":1.346911},{"date":"1988-04-15","open":1.346911,"high":1.364173,"low":1.224736,"close":1.295102},{"date":"1988-04-18","open":1.30182,"high":1.337162,"low":1.277408,"close":1.306907},{"date":"1988-04-19","open":1.325202,"high":1.364955,"low":1.292672,"close":1.351704},{"date":"1988-04-20","open":1.360246,"high":1.377679,"low":1.333576,"close":1.377679},{"date":"1988-04-21","open":1.377679,"high":1.4529,"low":1.353586,"close":1.4529},{"date":"1988-04-22","open":1.4529,"high":1.46667,"low":1.356416,"close":1.39592},{"date":"1988-04-25","open":1.389344,"high":1.389344,"low":1.344374,"close":1.372197},{"date":"1988-04-26","open":1.372197,"high":1.41568,"low":1.334476,"close":1.374155},{"date":"1988-04-27","open":1.374155,"high":1.402512,"low":1.344374,"close":1.376696},{"date":"1988-04-28","open":1.385203,"high":1.428848,"low":1.378692,"close":1.39592},{"date":"1988-04-29","open":1.39592,"high":1.39592,"low":1.347983,"close":1.369584},{"date":"1988-05-02","open":1.369584,"high":1.389344,"low":1.352681,"close":1.374155},{"date":"1988-05-03","open":1.374155,"high":1.387241,"low":1.334476,"close":1.361863},{"date":"1988-05-04","open":1.361863,"high":1.378692,"low":1.349016,"close":1.363771},{"date":"1988-05-05","open":1.3573,"high":1.365686,"low":1.310476,"close":1.310476},{"date":"1988-05-06","open":1.310476,"high":1.331449,"low":1.282,"close":1.331449},{"date":"1988-05-09","open":1.331449,"high":1.346186,"low":1.289777,"close":1.30406},{"date":"1988-05-10","open":1.310476,"high":1.337919,"low":1.302546,"close":1.329754},{"date":"1988-05-11","open":1.324994,"high":1.34984,"low":1.299142,"close":1.32667},{"date":"1988-05-12","open":1.32667,"high":1.369584,"low":1.312068,"close":1.343248},{"date":"1988-05-13","open":1.34984,"high":1.363008,"low":1.324994,"close":1.339675},{"date":"1988-05-16","open":1.339675,"high":1.369584,"low":1.32667,"close":1.347983},{"date":"1988-05-17","open":1.36762,"high":1.454556,"low":1.359192,"close":1.427354},{"date":"1988-05-18","open":1.427354,"high":1.446006,"low":1.342079,"close":1.384048},{"date":"1988-05-19","open":1.384048,"high":1.393162,"low":1.318612,"close":1.368226},{"date":"1988-05-20","open":1.368226,"high":1.390925,"low":1.313566,"close":1.333576},{"date":"1988-05-23","open":1.333576,"high":1.381907,"low":1.286897,"close":1.340864},{"date":"1988-05-24","open":1.340864,"high":1.349613,"low":1.266903,"close":1.293572},{"date":"1988-05-25","open":1.293572,"high":1.323657,"low":1.272199,"close":1.296646},{"date":"1988-05-26","open":1.296646,"high":1.30339,"low":1.27498,"close":1.28314},{"date":"1988-05-27","open":1.28314,"high":1.289885,"low":1.233559,"close":1.262874},{"date":"1988-05-31","open":1.262874,"high":1.372983,"low":1.239064,"close":1.325202},{"date":"1988-06-01","open":1.325202,"high":1.380256,"low":1.257847,"close":1.323322},{"date":"1988-06-02","open":1.323322,"high":1.323322,"low":1.245656,"close":1.258049},{"date":"1988-06-03","open":1.258049,"high":1.291825,"low":1.245656,"close":1.266743},{"date":"1988-06-06","open":1.25924,"high":1.277948,"low":1.212776,"close":1.244517},{"date":"1988-06-07","open":1.244517,"high":1.291825,"low":1.238364,"close":1.291825},{"date":"1988-06-08","open":1.284174,"high":1.334055,"low":1.234146,"close":1.276277},{"date":"1988-06-09","open":1.275011,"high":1.304945,"low":1.246668,"close":1.259532},{"date":"1988-06-10","open":1.252528,"high":1.299347,"low":1.23201,"close":1.29218},{"date":"1988-06-13","open":1.29218,"high":1.327101,"low":1.267702,"close":1.314007},{"date":"1988-06-14","open":1.331378,"high":1.360326,"low":1.309786,"close":1.339812},{"date":"1988-06-15","open":1.339812,"high":1.367849,"low":1.314083,"close":1.354531},{"date":"1988-06-16","open":1.367232,"high":1.423193,"low":1.331708,"close":1.38428},{"date":"1988-06-17","open":1.38428,"high":1.40677,"low":1.356265,"close":1.378148},{"date":"1988-06-20","open":1.378148,"high":1.396529,"low":1.356265,"close":1.38428},{"date":"1988-06-21","open":1.38428,"high":1.40677,"low":1.338095,"close":1.398536},{"date":"1988-06-22","open":1.404704,"high":1.429346,"low":1.380482,"close":1.408778},{"date":"1988-06-23","open":1.408778,"high":1.454872,"low":1.394566,"close":1.429346},{"date":"1988-06-24","open":1.429346,"high":1.474942,"low":1.400648,"close":1.437762},{"date":"1988-06-27","open":1.437762,"high":1.46115,"low":1.361573,"close":1.383922},{"date":"1988-06-28","open":1.381984,"high":1.437762,"low":1.365899,"close":1.421028},{"date":"1988-06-29","open":1.421028,"high":1.458722,"low":1.396529,"close":1.433789},{"date":"1988-06-30","open":1.433789,"high":1.452496,"low":1.400648,"close":1.421028},{"date":"1988-07-01","open":1.421028,"high":1.443966,"low":1.402661,"close":1.423193},{"date":"1988-07-05","open":1.410872,"high":1.427563,"low":1.364113,"close":1.394566},{"date":"1988-07-06","open":1.394566,"high":1.427563,"low":1.332048,"close":1.373894},{"date":"1988-07-07","open":1.373894,"high":1.381984,"low":1.327577,"close":1.353649},{"date":"1988-07-08","open":1.3414,"high":1.349252,"low":1.310785,"close":1.343099},{"date":"1988-07-11","open":1.343099,"high":1.357197,"low":1.310785,"close":1.32461},{"date":"1988-07-12","open":1.32461,"high":1.330778,"low":1.265445,"close":1.299969},{"date":"1988-07-13","open":1.299969,"high":1.318457,"low":1.257047,"close":1.2836},{"date":"1988-07-14","open":1.2836,"high":1.351934,"low":1.270264,"close":1.336488},{"date":"1988-07-15","open":1.336488,"high":1.351934,"low":1.304945,"close":1.324449},{"date":"1988-07-18","open":1.324449,"high":1.347532,"low":1.304945,"close":1.318422},{"date":"1988-07-19","open":1.318422,"high":1.332048,"low":1.298953,"close":1.312409},{"date":"1988-07-20","open":1.312409,"high":1.325987,"low":1.279704,"close":1.291607},{"date":"1988-07-21","open":1.292975,"high":1.307832,"low":1.269018,"close":1.289661},{"date":"1988-07-22","open":1.289661,"high":1.310785,"low":1.246186,"close":1.274022},{"date":"1988-07-25","open":1.267905,"high":1.298103,"low":1.249524,"close":1.284174},{"date":"1988-07-26","open":1.284174,"high":1.359192,"low":1.277948,"close":1.3426},{"date":"1988-07-27","open":1.3426,"high":1.402512,"low":1.321707,"close":1.352681},{"date":"1988-07-28","open":1.344374,"high":1.370226,"low":1.313738,"close":1.355447},{"date":"1988-07-29","open":1.347245,"high":1.41109,"low":1.270264,"close":1.338095},{"date":"1988-08-01","open":1.338095,"high":1.378148,"low":1.338095,"close":1.356265},{"date":"1988-08-02","open":1.356265,"high":1.380062,"low":1.298953,"close":1.349252},{"date":"1988-08-03","open":1.349252,"high":1.381984,"low":1.3414,"close":1.367741},{"date":"1988-08-04","open":1.367741,"high":1.375794,"low":1.332048,"close":1.35542},{"date":"1988-08-05","open":1.35542,"high":1.35542,"low":1.309302,"close":1.32148},{"date":"1988-08-08","open":1.32148,"high":1.375794,"low":1.32148,"close":1.344803},{"date":"1988-08-09","open":1.344803,"high":1.377198,"low":1.307623,"close":1.362664},{"date":"1988-08-10","open":1.362664,"high":1.387572,"low":1.304366,"close":1.332768},{"date":"1988-08-11","open":1.340853,"high":1.370226,"low":1.302546,"close":1.323322},{"date":"1988-08-12","open":1.323322,"high":1.365686,"low":1.316907,"close":1.350845},{"date":"1988-08-15","open":1.344374,"high":1.361069,"low":1.297629,"close":1.352681},{"date":"1988-08-16","open":1.352681,"high":1.369584,"low":1.30406,"close":1.34984},{"date":"1988-08-17","open":1.343248,"high":1.360246,"low":1.294164,"close":1.353586},{"date":"1988-08-18","open":1.353586,"high":1.368918,"low":1.325202,"close":1.342079},{"date":"1988-08-19","open":1.342079,"high":1.393162,"low":1.318585,"close":1.393162},{"date":"1988-08-22","open":1.393162,"high":1.411732,"low":1.347696,"close":1.381459},{"date":"1988-08-23","open":1.372362,"high":1.372362,"low":1.347696,"close":1.365423},{"date":"1988-08-24","open":1.332205,"high":1.332205,"low":1.286897,"close":1.315239},{"date":"1988-08-25","open":1.30182,"high":1.327183,"low":1.261561,"close":1.296646},{"date":"1988-08-26","open":1.296646,"high":1.320334,"low":1.220224,"close":1.28314},{"date":"1988-08-29","open":1.28314,"high":1.318612,"low":1.243294,"close":1.269466},{"date":"1988-08-30","open":1.269466,"high":1.303744,"low":1.261643,"close":1.283984},{"date":"1988-08-31","open":1.283984,"high":1.325202,"low":1.237904,"close":1.245697},{"date":"1988-09-01","open":1.245697,"high":1.291426,"low":1.231312,"close":1.276379},{"date":"1988-09-02","open":1.281682,"high":1.328659,"low":1.257648,"close":1.297152},{"date":"1988-09-06","open":1.297152,"high":1.325202,"low":1.281143,"close":1.318585},{"date":"1988-09-07","open":1.331836,"high":1.378206,"low":1.30717,"close":1.347983},{"date":"1988-09-08","open":1.347983,"high":1.380706,"low":1.301046,"close":1.320076},{"date":"1988-09-09","open":1.320076,"high":1.355447,"low":1.270442,"close":1.301419},{"date":"1988-09-12","open":1.289025,"high":1.312184,"low":1.258049,"close":1.299568},{"date":"1988-09-13","open":1.299568,"high":1.320076,"low":1.279284,"close":1.305883},{"date":"1988-09-14","open":1.3185,"high":1.351814,"low":1.310644,"close":1.343732},{"date":"1988-09-15","open":1.343732,"high":1.372783,"low":1.331116,"close":1.347245},{"date":"1988-09-16","open":1.353622,"high":1.396092,"low":1.34546,"close":1.370859},{"date":"1988-09-19","open":1.370859,"high":1.387572,"low":1.339122,"close":1.360014},{"date":"1988-09-20","open":1.360014,"high":1.360014,"low":1.323185,"close":1.335726},{"date":"1988-09-21","open":1.335726,"high":1.351814,"low":1.309107,"close":1.335726},{"date":"1988-09-22","open":1.335726,"high":1.358167,"low":1.323185,"close":1.342004},{"date":"1988-09-23","open":1.335726,"high":1.351814,"low":1.315348,"close":1.337416},{"date":"1988-09-26","open":1.337416,"high":1.343732,"low":1.301419,"close":1.323185},{"date":"1988-09-27","open":1.323185,"high":1.329448,"low":1.287648,"close":1.302881},{"date":"1988-09-28","open":1.302881,"high":1.316907,"low":1.275327,"close":1.316907},{"date":"1988-09-29","open":1.316907,"high":1.356348,"low":1.301419,"close":1.342004},{"date":"1988-09-30","open":1.342004,"high":1.342004,"low":1.28148,"close":1.304366},{"date":"1988-10-03","open":1.304366,"high":1.383167,"low":1.304366,"close":1.358167},{"date":"1988-10-04","open":1.358167,"high":1.366407,"low":1.323185,"close":1.331116},{"date":"1988-10-05","open":1.331116,"high":1.364506,"low":1.299969,"close":1.326221},{"date":"1988-10-06","open":1.326221,"high":1.390148,"low":1.30322,"close":1.345837},{"date":"1988-10-07","open":1.382373,"high":1.433277,"low":1.358807,"close":1.394735},{"date":"1988-10-10","open":1.394735,"high":1.453133,"low":1.351123,"close":1.424655},{"date":"1988-10-11","open":1.412684,"high":1.420764,"low":1.357082,"close":1.392792},{"date":"1988-10-12","open":1.380888,"high":1.412827,"low":1.33922,"close":1.392591},{"date":"1988-10-13","open":1.392591,"high":1.425005,"low":1.330154,"close":1.379068},{"date":"1988-10-14","open":1.379068,"high":1.392792,"low":1.321273,"close":1.368985},{"date":"1988-10-17","open":1.368985,"high":1.400713,"low":1.334462,"close":1.368985},{"date":"1988-10-18","open":1.368985,"high":1.416598,"low":1.327101,"close":1.385302},{"date":"1988-10-19","open":1.385302,"high":1.385302,"low":1.322643,"close":1.342954},{"date":"1988-10-20","open":1.342954,"high":1.391129,"low":1.314083,"close":1.348065},{"date":"1988-10-21","open":1.348065,"high":1.366728,"low":1.329582,"close":1.335223},{"date":"1988-10-24","open":1.307269,"high":1.307269,"low":1.237226,"close":1.26204},{"date":"1988-10-25","open":1.26204,"high":1.294493,"low":1.250043,"close":1.282075},{"date":"1988-10-26","open":1.282075,"high":1.294493,"low":1.235561,"close":1.26086},{"date":"1988-10-27","open":1.26086,"high":1.267609,"low":1.237484,"close":1.244056},{"date":"1988-10-28","open":1.244056,"high":1.255263,"low":1.219008,"close":1.248632},{"date":"1988-10-31","open":1.248632,"high":1.272066,"low":1.219008,"close":1.25868},{"date":"1988-11-01","open":1.25868,"high":1.265346,"low":1.235561,"close":1.247592},{"date":"1988-11-02","open":1.247592,"high":1.285758,"low":1.207173,"close":1.248632},{"date":"1988-11-03","open":1.248632,"high":1.267609,"low":1.219008,"close":1.236503},{"date":"1988-11-04","open":1.236503,"high":1.255263,"low":1.2135,"close":1.224531},{"date":"1988-11-07","open":1.230965,"high":1.261982,"low":1.219876,"close":1.239449},{"date":"1988-11-08","open":1.245075,"high":1.28256,"low":1.238446,"close":1.275621},{"date":"1988-11-09","open":1.28256,"high":1.316897,"low":1.265377,"close":1.309633},{"date":"1988-11-10","open":1.309633,"high":1.336032,"low":1.278062,"close":1.29665},{"date":"1988-11-11","open":1.290854,"high":1.350204,"low":1.227178,"close":1.294343},{"date":"1988-11-14","open":1.279704,"high":1.309469,"low":1.237759,"close":1.283073},{"date":"1988-11-15","open":1.288951,"high":1.357082,"low":1.274713,"close":1.322757},{"date":"1988-11-16","open":1.322757,"high":1.404704,"low":1.290854,"close":1.372031},{"date":"1988-11-17","open":1.38428,"high":1.44861,"low":1.360567,"close":1.436069},{"date":"1988-11-18","open":1.427563,"high":1.458722,"low":1.410872,"close":1.429346},{"date":"1988-11-21","open":1.429346,"high":1.446255,"low":1.402661,"close":1.425368},{"date":"1988-11-22","open":1.425368,"high":1.458722,"low":1.417025,"close":1.450155},{"date":"1988-11-23","open":1.450155,"high":1.489896,"low":1.443966,"close":1.483655},{"date":"1988-11-25","open":1.483655,"high":1.542163,"low":1.464963,"close":1.526689},{"date":"1988-11-28","open":1.526689,"high":1.582549,"low":1.467413,"close":1.523163},{"date":"1988-11-29","open":1.523163,"high":1.557584,"low":1.483655,"close":1.520373},{"date":"1988-11-30","open":1.520373,"high":1.545188,"low":1.489896,"close":1.520373},{"date":"1988-12-01","open":1.520373,"high":1.535871,"low":1.492495,"close":1.516825},{"date":"1988-12-02","open":1.516825,"high":1.557584,"low":1.479954,"close":1.539048},{"date":"1988-12-05","open":1.539048,"high":1.573006,"low":1.512044,"close":1.554286},{"date":"1988-12-06","open":1.539048,"high":1.678968,"low":1.505888,"close":1.586255},{"date":"1988-12-07","open":1.576573,"high":1.592183,"low":1.539048,"close":1.554286},{"date":"1988-12-08","open":1.554286,"high":1.588428,"low":1.539048,"close":1.573006},{"date":"1988-12-09","open":1.573006,"high":1.598064,"low":1.539048,"close":1.573006},{"date":"1988-12-12","open":1.557584,"high":1.557584,"low":1.520373,"close":1.520373},{"date":"1988-12-13","open":1.514057,"high":1.532403,"low":1.501441,"close":1.507757},{"date":"1988-12-14","open":1.507757,"high":1.560784,"low":1.488825,"close":1.528886},{"date":"1988-12-15","open":1.528886,"high":1.528886,"low":1.453365,"close":1.503192},{"date":"1988-12-16","open":1.516039,"high":1.564141,"low":1.506865,"close":1.538796},{"date":"1988-12-19","open":1.538796,"high":1.616,"low":1.523163,"close":1.551518},{"date":"1988-12-20","open":1.573006,"high":1.588428,"low":1.536006,"close":1.563602},{"date":"1988-12-21","open":1.563602,"high":1.563602,"low":1.52381,"close":1.563602},{"date":"1988-12-22","open":1.563602,"high":1.563602,"low":1.505888,"close":1.532943},{"date":"1988-12-23","open":1.532943,"high":1.551518,"low":1.511314,"close":1.542163},{"date":"1988-12-27","open":1.542163,"high":1.580253,"low":1.529517,"close":1.580253},{"date":"1988-12-28","open":1.570549,"high":1.60196,"low":1.526689,"close":1.573006},{"date":"1988-12-29","open":1.573006,"high":1.613579,"low":1.554286,"close":1.569524},{"date":"1988-12-30","open":1.569524,"high":1.619271,"low":1.560228,"close":1.584762},{"date":"1989-01-03","open":1.584762,"high":1.603849,"low":1.539048,"close":1.563602},{"date":"1989-01-04","open":1.563602,"high":1.588428,"low":1.505888,"close":1.551065},{"date":"1989-01-05","open":1.551065,"high":1.575376,"low":1.527015,"close":1.54508},{"date":"1989-01-06","open":1.54508,"high":1.54508,"low":1.497073,"close":1.529932},{"date":"1989-01-09","open":1.529932,"high":1.539048,"low":1.502363,"close":1.517592},{"date":"1989-01-10","open":1.517592,"high":1.52381,"low":1.481146,"close":1.511314},{"date":"1989-01-11","open":1.511314,"high":1.526689,"low":1.487335,"close":1.520373},{"date":"1989-01-12","open":1.520373,"high":1.548272,"low":1.496122,"close":1.532943},{"date":"1989-01-13","open":1.532943,"high":1.573006,"low":1.514784,"close":1.554286},{"date":"1989-01-16","open":1.554286,"high":1.573006,"low":1.539048,"close":1.548272},{"date":"1989-01-17","open":1.548272,"high":1.557584,"low":1.520373,"close":1.526689},{"date":"1989-01-18","open":1.526689,"high":1.542163,"low":1.472476,"close":1.496122},{"date":"1989-01-19","open":1.496122,"high":1.514784,"low":1.478629,"close":1.499744},{"date":"1989-01-20","open":1.499744,"high":1.514784,"low":1.472476,"close":1.478629},{"date":"1989-01-23","open":1.478629,"high":1.487335,"low":1.416808,"close":1.425005},{"date":"1989-01-24","open":1.425005,"high":1.455459,"low":1.394735,"close":1.428916},{"date":"1989-01-25","open":1.420764,"high":1.426791,"low":1.361306,"close":1.373143},{"date":"1989-01-26","open":1.373143,"high":1.416598,"low":1.337173,"close":1.381281},{"date":"1989-01-27","open":1.373662,"high":1.470942,"low":1.358654,"close":1.406588},{"date":"1989-01-30","open":1.406588,"high":1.442654,"low":1.391304,"close":1.412904},{"date":"1989-01-31","open":1.412904,"high":1.456798,"low":1.387443,"close":1.426893},{"date":"1989-02-01","open":1.426893,"high":1.495736,"low":1.41913,"close":1.466972},{"date":"1989-02-02","open":1.466972,"high":1.547562,"low":1.458768,"close":1.510118},{"date":"1989-02-03","open":1.510118,"high":1.619878,"low":1.485085,"close":1.578655},{"date":"1989-02-06","open":1.578655,"high":1.578655,"low":1.519116,"close":1.533181},{"date":"1989-02-07","open":1.533181,"high":1.575379,"low":1.49219,"close":1.54983},{"date":"1989-02-08","open":1.533259,"high":1.533259,"low":1.484245,"close":1.49219},{"date":"1989-02-09","open":1.49219,"high":1.54983,"low":1.4785,"close":1.522154},{"date":"1989-02-10","open":1.508316,"high":1.508316,"low":1.445166,"close":1.45893},{"date":"1989-02-13","open":1.45893,"high":1.474783,"low":1.431403,"close":1.431403},{"date":"1989-02-14","open":1.431403,"high":1.472693,"low":1.416161,"close":1.472693},{"date":"1989-02-15","open":1.472693,"high":1.472693,"low":1.422225,"close":1.443394},{"date":"1989-02-16","open":1.43577,"high":1.476405,"low":1.391587,"close":1.438355},{"date":"1989-02-17","open":1.451551,"high":1.477943,"low":1.4441,"close":1.477943},{"date":"1989-02-21","open":1.477943,"high":1.477943,"low":1.449786,"close":1.477943},{"date":"1989-02-22","open":1.477943,"high":1.485588,"low":1.404716,"close":1.419268},{"date":"1989-02-23","open":1.419268,"high":1.501159,"low":1.411963,"close":1.477943},{"date":"1989-02-24","open":1.485588,"high":1.51704,"low":1.432532,"close":1.476405},{"date":"1989-02-27","open":1.476405,"high":1.51957,"low":1.468627,"close":1.48995},{"date":"1989-02-28","open":1.48995,"high":1.565947,"low":1.474353,"close":1.55233},{"date":"1989-03-01","open":1.55233,"high":1.593181,"low":1.535995,"close":1.557675},{"date":"1989-03-02","open":1.557675,"high":1.579564,"low":1.527966,"close":1.541369},{"date":"1989-03-03","open":1.554772,"high":1.59831,"low":1.522869,"close":1.535997},{"date":"1989-03-06","open":1.535997,"high":1.551909,"low":1.473935,"close":1.486864},{"date":"1989-03-07","open":1.486864,"high":1.515092,"low":1.4592,"close":1.473935},{"date":"1989-03-08","open":1.473935,"high":1.499793,"low":1.437633,"close":1.444757},{"date":"1989-03-09","open":1.444757,"high":1.46467,"low":1.416695,"close":1.451933},{"date":"1989-03-10","open":1.451933,"high":1.473935,"low":1.426461,"close":1.4592},{"date":"1989-03-13","open":1.46467,"high":1.502878,"low":1.450244,"close":1.482777},{"date":"1989-03-14","open":1.46467,"high":1.479404,"low":1.413725,"close":1.4336},{"date":"1989-03-15","open":1.4336,"high":1.477943,"low":1.3952,"close":1.462848},{"date":"1989-03-16","open":1.470357,"high":1.603363,"low":1.470357,"close":1.581579},{"date":"1989-03-17","open":1.579564,"high":1.605181,"low":1.55233,"close":1.574329},{"date":"1989-03-20","open":1.560639,"high":1.586087,"low":1.533259,"close":1.569038},{"date":"1989-03-21","open":1.569038,"high":1.569038,"low":1.511479,"close":1.560639},{"date":"1989-03-22","open":1.546949,"high":1.555274,"low":1.51957,"close":1.527747},{"date":"1989-03-23","open":1.527747,"high":1.558261,"low":1.51957,"close":1.527747},{"date":"1989-03-27","open":1.541511,"high":1.586087,"low":1.541511,"close":1.577505},{"date":"1989-03-28","open":1.577505,"high":1.613913,"low":1.577505,"close":1.605181},{"date":"1989-03-29","open":1.605181,"high":1.650719,"low":1.605181,"close":1.650719},{"date":"1989-03-30","open":1.650719,"high":1.67384,"low":1.627826,"close":1.659774},{"date":"1989-03-31","open":1.664708,"high":1.692686,"low":1.620414,"close":1.629088},{"date":"1989-04-03","open":1.629088,"high":1.697391,"low":1.620414,"close":1.697391},{"date":"1989-04-04","open":1.697391,"high":1.706676,"low":1.683478,"close":1.683478},{"date":"1989-04-05","open":1.683478,"high":1.706676,"low":1.683478,"close":1.692686},{"date":"1989-04-06","open":1.687906,"high":1.706655,"low":1.659774,"close":1.692432},{"date":"1989-04-07","open":1.692432,"high":1.740231,"low":1.668953,"close":1.706655},{"date":"1989-04-10","open":1.706655,"high":1.744801,"low":1.692432,"close":1.7305},{"date":"1989-04-11","open":1.720877,"high":1.735099,"low":1.692686,"close":1.706676},{"date":"1989-04-12","open":1.706676,"high":1.74417,"low":1.670158,"close":1.692909},{"date":"1989-04-13","open":1.692909,"high":1.692909,"low":1.661265,"close":1.670158},{"date":"1989-04-14","open":1.683847,"high":1.7342,"low":1.657258,"close":1.684205},{"date":"1989-04-17","open":1.684205,"high":1.715733,"low":1.644759,"close":1.644759},{"date":"1989-04-18","open":1.644759,"high":1.68,"low":1.619581,"close":1.662686},{"date":"1989-04-19","open":1.662686,"high":1.724344,"low":1.592032,"close":1.664},{"date":"1989-04-20","open":1.664,"high":1.680803,"low":1.6128,"close":1.646641},{"date":"1989-04-21","open":1.646641,"high":1.693732,"low":1.6384,"close":1.6768},{"date":"1989-04-24","open":1.6768,"high":1.693732,"low":1.664,"close":1.664},{"date":"1989-04-25","open":1.664,"high":1.698099,"low":1.664,"close":1.67237},{"date":"1989-04-26","open":1.664,"high":1.6768,"low":1.639406,"close":1.64753},{"date":"1989-04-27","open":1.64753,"high":1.681186,"low":1.631362,"close":1.65646},{"date":"1989-04-28","open":1.65646,"high":1.672877,"low":1.643911,"close":1.664628},{"date":"1989-05-01","open":1.672877,"high":1.7024,"low":1.660203,"close":1.68555},{"date":"1989-05-02","open":1.698223,"high":1.744867,"low":1.673368,"close":1.68985},{"date":"1989-05-03","open":1.68985,"high":1.719395,"low":1.677239,"close":1.677239},{"date":"1989-05-04","open":1.664628,"high":1.681186,"low":1.631362,"close":1.660203},{"date":"1989-05-05","open":1.660203,"high":1.728328,"low":1.660203,"close":1.715333},{"date":"1989-05-08","open":1.715333,"high":1.741861,"low":1.680803,"close":1.711009},{"date":"1989-05-09","open":1.711009,"high":1.737608,"low":1.632642,"close":1.684551},{"date":"1989-05-10","open":1.684551,"high":1.71108,"low":1.675882,"close":1.697815},{"date":"1989-05-11","open":1.697815,"high":1.72,"low":1.667279,"close":1.689078},{"date":"1989-05-12","open":1.689343,"high":1.715333,"low":1.655713,"close":1.66845},{"date":"1989-05-15","open":1.66845,"high":1.6896,"low":1.64753,"close":1.64753},{"date":"1989-05-16","open":1.64753,"high":1.685234,"low":1.634857,"close":1.6512},{"date":"1989-05-17","open":1.6512,"high":1.710963,"low":1.642977,"close":1.7024},{"date":"1989-05-18","open":1.7152,"high":1.762421,"low":1.706659,"close":1.7536},{"date":"1989-05-19","open":1.7536,"high":1.7664,"low":1.72357,"close":1.736243},{"date":"1989-05-22","open":1.736243,"high":1.815498,"low":1.736243,"close":1.780307},{"date":"1989-05-23","open":1.780307,"high":1.817193,"low":1.745449,"close":1.790665},{"date":"1989-05-24","open":1.790665,"high":1.8,"low":1.790665,"close":1.790665},{"date":"1989-05-25","open":1.790665,"high":1.790665,"low":1.750193,"close":1.759177},{"date":"1989-05-26","open":1.759177,"high":1.781449,"low":1.71959,"close":1.745449},{"date":"1989-05-30","open":1.736692,"high":1.736692,"low":1.681186,"close":1.6896},{"date":"1989-05-31","open":1.6896,"high":1.762421,"low":1.681186,"close":1.719395},{"date":"1989-06-01","open":1.719395,"high":1.8176,"low":1.719395,"close":1.8048},{"date":"1989-06-02","open":1.8176,"high":1.865336,"low":1.667528,"close":1.824956},{"date":"1989-06-05","open":1.824956,"high":1.846757,"low":1.78195,"close":1.790736},{"date":"1989-06-06","open":1.790736,"high":1.79961,"low":1.727682,"close":1.778125},{"date":"1989-06-07","open":1.778125,"high":1.790736,"low":1.744303,"close":1.744303},{"date":"1989-06-08","open":1.744303,"high":1.769401,"low":1.714946,"close":1.752228},{"date":"1989-06-09","open":1.752228,"high":1.807047,"low":1.731409,"close":1.78195},{"date":"1989-06-12","open":1.78195,"high":1.790736,"low":1.706675,"close":1.72332},{"date":"1989-06-13","open":1.72332,"high":1.748916,"low":1.698344,"close":1.727682},{"date":"1989-06-14","open":1.727682,"high":1.727682,"low":1.698344,"close":1.706656},{"date":"1989-06-15","open":1.706656,"high":1.715071,"low":1.685856,"close":1.698344},{"date":"1989-06-16","open":1.706656,"high":1.72357,"low":1.669009,"close":1.694107},{"date":"1989-06-19","open":1.694107,"high":1.710897,"low":1.669009,"close":1.68985},{"date":"1989-06-20","open":1.681558,"high":1.694107,"low":1.636923,"close":1.636923},{"date":"1989-06-21","open":1.636923,"high":1.673368,"low":1.612308,"close":1.648393},{"date":"1989-06-22","open":1.648393,"high":1.664628,"low":1.623417,"close":1.652017},{"date":"1989-06-23","open":1.669009,"high":1.719205,"low":1.613647,"close":1.662178},{"date":"1989-06-26","open":1.6701,"high":1.694307,"low":1.645719,"close":1.68194},{"date":"1989-06-27","open":1.68194,"high":1.706656,"low":1.657206,"close":1.673368},{"date":"1989-06-28","open":1.673368,"high":1.68985,"low":1.660881,"close":1.669009},{"date":"1989-06-29","open":1.677239,"high":1.7024,"low":1.626795,"close":1.6512},{"date":"1989-06-30","open":1.6512,"high":1.680803,"low":1.622183,"close":1.622183},{"date":"1989-07-03","open":1.672877,"high":1.672877,"low":1.606264,"close":1.664628},{"date":"1989-07-05","open":1.664628,"high":1.710897,"low":1.643911,"close":1.710897},{"date":"1989-07-06","open":1.710897,"high":1.736243,"low":1.70246,"close":1.72357},{"date":"1989-07-07","open":1.72357,"high":1.748916,"low":1.706656,"close":1.731754},{"date":"1989-07-10","open":1.731754,"high":1.774263,"low":1.731754,"close":1.752904},{"date":"1989-07-11","open":1.744303,"high":1.769401,"low":1.698344,"close":1.706656},{"date":"1989-07-12","open":1.706656,"high":1.706656,"low":1.685856,"close":1.698344},{"date":"1989-07-13","open":1.698344,"high":1.706656,"low":1.65281,"close":1.677665},{"date":"1989-07-14","open":1.677665,"high":1.685856,"low":1.641332,"close":1.653581},{"date":"1989-07-17","open":1.653581,"high":1.731409,"low":1.641332,"close":1.710769},{"date":"1989-07-18","open":1.719042,"high":1.744303,"low":1.706675,"close":1.735808},{"date":"1989-07-19","open":1.735808,"high":1.807047,"low":1.727373,"close":1.785759},{"date":"1989-07-20","open":1.785759,"high":1.824956,"low":1.748295,"close":1.774263},{"date":"1989-07-21","open":1.774263,"high":1.8176,"low":1.765514,"close":1.790736},{"date":"1989-07-24","open":1.790736,"high":1.850303,"low":1.773271,"close":1.794499},{"date":"1989-07-25","open":1.794499,"high":1.819596,"low":1.768511,"close":1.794499},{"date":"1989-07-26","open":1.794499,"high":1.807047,"low":1.731409,"close":1.756143},{"date":"1989-07-27","open":1.756143,"high":1.82679,"low":1.735385,"close":1.805612},{"date":"1989-07-28","open":1.817979,"high":1.90455,"low":1.800566,"close":1.833846},{"date":"1989-07-31","open":1.858462,"high":1.895385,"low":1.814838,"close":1.850895},{"date":"1989-08-01","open":1.850895,"high":1.904831,"low":1.850895,"close":1.862914},{"date":"1989-08-02","open":1.862914,"high":1.895838,"low":1.833683,"close":1.869404},{"date":"1989-08-03","open":1.869404,"high":1.878125,"low":1.811869,"close":1.831932},{"date":"1989-08-04","open":1.831932,"high":1.840361,"low":1.80018,"close":1.831932},{"date":"1989-08-07","open":1.831932,"high":1.855418,"low":1.783894,"close":1.807061},{"date":"1989-08-08","open":1.807061,"high":1.843675,"low":1.75642,"close":1.831932},{"date":"1989-08-09","open":1.831932,"high":1.855418,"low":1.823559,"close":1.831932},{"date":"1989-08-10","open":1.831932,"high":1.855418,"low":1.795478,"close":1.818645},{"date":"1989-08-11","open":1.818645,"high":1.853396,"low":1.76,"close":1.798914},{"date":"1989-08-14","open":1.798914,"high":1.821977,"low":1.76,"close":1.798914},{"date":"1989-08-15","open":1.798914,"high":1.833508,"low":1.728838,"close":1.769734},{"date":"1989-08-16","open":1.762085,"high":1.773168,"low":1.732083,"close":1.757933},{"date":"1989-08-17","open":1.757933,"high":1.817497,"low":1.750432,"close":1.809655},{"date":"1989-08-18","open":1.809655,"high":1.861826,"low":1.801881,"close":1.834842},{"date":"1989-08-21","open":1.834842,"high":1.861826,"low":1.790894,"close":1.798621},{"date":"1989-08-22","open":1.798621,"high":1.883991,"low":1.783253,"close":1.867803},{"date":"1989-08-23","open":1.867803,"high":1.867803,"low":1.730857,"close":1.751586},{"date":"1989-08-24","open":1.751586,"high":1.782679,"low":1.730564,"close":1.768347},{"date":"1989-08-25","open":1.768347,"high":1.775484,"low":1.723663,"close":1.747784},{"date":"1989-08-28","open":1.747784,"high":1.775484,"low":1.730564,"close":1.740804},{"date":"1989-08-29","open":1.754839,"high":1.793043,"low":1.744516,"close":1.76195},{"date":"1989-08-30","open":1.76195,"high":1.803408,"low":1.730564,"close":1.747784},{"date":"1989-08-31","open":1.768347,"high":1.830033,"low":1.754261,"close":1.795057},{"date":"1989-09-01","open":1.795057,"high":1.812485,"low":1.770753,"close":1.798086},{"date":"1989-09-05","open":1.798086,"high":1.805257,"low":1.750516,"close":1.76761},{"date":"1989-09-06","open":1.774659,"high":1.810727,"low":1.723663,"close":1.754839},{"date":"1989-09-07","open":1.754839,"high":1.754839,"low":1.737503,"close":1.744516},{"date":"1989-09-08","open":1.744516,"high":1.76195,"low":1.679364,"close":1.737503},{"date":"1989-09-11","open":1.737503,"high":1.775484,"low":1.720324,"close":1.734194},{"date":"1989-09-12","open":1.734194,"high":1.79518,"low":1.723871,"close":1.777195},{"date":"1989-09-13","open":1.784557,"high":1.828567,"low":1.742068,"close":1.774785},{"date":"1989-09-14","open":1.774785,"high":1.774785,"low":1.724526,"close":1.742516},{"date":"1989-09-15","open":1.742516,"high":1.841019,"low":1.703103,"close":1.811516},{"date":"1989-09-18","open":1.811516,"high":1.859834,"low":1.789821,"close":1.844058},{"date":"1989-09-19","open":1.844058,"high":1.884593,"low":1.807054,"close":1.850079},{"date":"1989-09-20","open":1.860835,"high":1.882348,"low":1.830087,"close":1.830087},{"date":"1989-09-21","open":1.830087,"high":1.877333,"low":1.777195,"close":1.80893},{"date":"1989-09-22","open":1.80893,"high":1.84235,"low":1.787773,"close":1.816424},{"date":"1989-09-25","open":1.805802,"high":1.820928,"low":1.777195,"close":1.79518},{"date":"1989-09-26","open":1.79518,"high":1.827047,"low":1.777195,"close":1.784557},{"date":"1989-09-27","open":1.784557,"high":1.831639,"low":1.766616,"close":1.813333},{"date":"1989-09-28","open":1.813333,"high":1.845333,"low":1.783597,"close":1.794089},{"date":"1989-09-29","open":1.794089,"high":1.819509,"low":1.76195,"close":1.789914},{"date":"1989-10-02","open":1.810727,"high":1.849472,"low":1.803408,"close":1.824137},{"date":"1989-10-03","open":1.824137,"high":1.862759,"low":1.763775,"close":1.80409},{"date":"1989-10-04","open":1.814169,"high":1.902295,"low":1.8,"close":1.86},{"date":"1989-10-05","open":1.86,"high":1.88,"low":1.83,"close":1.85},{"date":"1989-10-06","open":1.85,"high":1.882058,"low":1.84,"close":1.864562},{"date":"1989-10-09","open":1.864562,"high":1.871939,"low":1.837183,"close":1.864562},{"date":"1989-10-10","open":1.864562,"high":1.864562,"low":1.827144,"close":1.837183},{"date":"1989-10-11","open":1.837183,"high":1.844405,"low":1.786987,"close":1.807066},{"date":"1989-10-12","open":1.814169,"high":1.821346,"low":1.783933,"close":1.794011},{"date":"1989-10-13","open":1.794011,"high":1.890781,"low":1.652909,"close":1.717069},{"date":"1989-10-16","open":1.75269,"high":1.970979,"low":1.582732,"close":1.848291},{"date":"1989-10-17","open":1.848291,"high":1.890298,"low":1.805802,"close":1.827047},{"date":"1989-10-18","open":1.827047,"high":1.866667,"low":1.790944,"close":1.840666},{"date":"1989-10-19","open":1.840666,"high":1.888,"low":1.833084,"close":1.866667},{"date":"1989-10-20","open":1.866667,"high":1.877333,"low":1.837669,"close":1.837669},{"date":"1989-10-23","open":1.837669,"high":1.871592,"low":1.816424,"close":1.850079},{"date":"1989-10-24","open":1.850079,"high":1.857893,"low":1.784557,"close":1.834667},{"date":"1989-10-25","open":1.834667,"high":1.850079,"low":1.802667,"close":1.81781},{"date":"1989-10-26","open":1.81781,"high":1.836289,"low":1.778082,"close":1.814686},{"date":"1989-10-27","open":1.814686,"high":1.848894,"low":1.774785,"close":1.797444},{"date":"1989-10-30","open":1.797444,"high":1.816073,"low":1.768126,"close":1.786551},{"date":"1989-10-31","open":1.789821,"high":1.811516,"low":1.76,"close":1.781333},{"date":"1989-11-01","open":1.799505,"high":1.836289,"low":1.799505,"close":1.820928},{"date":"1989-11-02","open":1.836289,"high":1.889778,"low":1.836289,"close":1.859834},{"date":"1989-11-03","open":1.859834,"high":1.897931,"low":1.844058,"close":1.859834},{"date":"1989-11-06","open":1.859834,"high":1.908966,"low":1.848894,"close":1.864828},{"date":"1989-11-07","open":1.864828,"high":1.903299,"low":1.827014,"close":1.872908},{"date":"1989-11-08","open":1.883991,"high":1.93669,"low":1.859834,"close":1.897931},{"date":"1989-11-09","open":1.906155,"high":1.92556,"low":1.895073,"close":1.92556},{"date":"1989-11-10","open":1.917237,"high":1.92832,"low":1.881715,"close":1.903595},{"date":"1989-11-13","open":1.903595,"high":1.922739,"low":1.853062,"close":1.863773},{"date":"1989-11-14","open":1.871592,"high":1.933726,"low":1.860835,"close":1.900765},{"date":"1989-11-15","open":1.900765,"high":1.933726,"low":1.8766,"close":1.909142},{"date":"1989-11-16","open":1.909142,"high":1.986207,"low":1.909142,"close":1.944713},{"date":"1989-11-17","open":1.944713,"high":1.981212,"low":1.933726,"close":1.958951},{"date":"1989-11-20","open":1.958951,"high":2.023409,"low":1.942069,"close":1.986207},{"date":"1989-11-21","open":1.986207,"high":2.003473,"low":1.9557,"close":1.986207},{"date":"1989-11-22","open":1.986207,"high":1.997241,"low":1.947356,"close":1.977674},{"date":"1989-11-24","open":1.977674,"high":2.052414,"low":1.960848,"close":2.015316},{"date":"1989-11-27","open":2.015316,"high":2.069784,"low":1.998315,"close":2.047997},{"date":"1989-11-28","open":2.047997,"high":2.069784,"low":2.000667,"close":2.011423},{"date":"1989-11-29","open":2.000667,"high":2.017616,"low":1.928041,"close":1.938753},{"date":"1989-11-30","open":1.938753,"high":1.968398,"low":1.904137,"close":1.930667},{"date":"1989-12-01","open":1.914716,"high":1.95703,"low":1.868387,"close":1.925198},{"date":"1989-12-04","open":1.925198,"high":1.943513,"low":1.853445,"close":1.860876},{"date":"1989-12-05","open":1.875959,"high":1.899006,"low":1.85523,"close":1.888515},{"date":"1989-12-06","open":1.888515,"high":1.888515,"low":1.852353,"close":1.878023},{"date":"1989-12-07","open":1.878023,"high":1.896294,"low":1.867531,"close":1.885759},{"date":"1989-12-08","open":1.885759,"high":1.914716,"low":1.839023,"close":1.849472},{"date":"1989-12-11","open":1.849472,"high":1.872402,"low":1.821133,"close":1.828574},{"date":"1989-12-12","open":1.828574,"high":1.839023,"low":1.744516,"close":1.782679},{"date":"1989-12-13","open":1.782679,"high":1.813772,"low":1.765161,"close":1.793043},{"date":"1989-12-14","open":1.793043,"high":1.828574,"low":1.785806,"close":1.813772},{"date":"1989-12-15","open":1.813772,"high":1.895907,"low":1.813772,"close":1.869536},{"date":"1989-12-18","open":1.877333,"high":1.91999,"low":1.792,"close":1.83321},{"date":"1989-12-19","open":1.83321,"high":1.872908,"low":1.789821,"close":1.842759},{"date":"1989-12-20","open":1.827014,"high":1.848894,"low":1.827014,"close":1.827014},{"date":"1989-12-21","open":1.859834,"high":1.881715,"low":1.844058,"close":1.854905},{"date":"1989-12-22","open":1.865753,"high":1.903595,"low":1.865753,"close":1.892655},{"date":"1989-12-26","open":1.892655,"high":1.914535,"low":1.862806,"close":1.881715},{"date":"1989-12-27","open":1.881715,"high":1.922739,"low":1.8737,"close":1.895487},{"date":"1989-12-28","open":1.895487,"high":1.964138,"low":1.884593,"close":1.939061},{"date":"1989-12-29","open":1.939061,"high":2.002057,"low":1.922703,"close":1.963379},{"date":"1990-01-02","open":1.971742,"high":2.070255,"low":1.960848,"close":2.034877},{"date":"1990-01-03","open":2.034877,"high":2.085517,"low":2.023937,"close":2.054584},{"date":"1990-01-04","open":2.054584,"high":2.085517,"low":2.02621,"close":2.056758},{"date":"1990-01-05","open":2.056758,"high":2.065571,"low":2.015316,"close":2.02621},{"date":"1990-01-08","open":2.015316,"high":2.015316,"low":1.968398,"close":1.979154},{"date":"1990-01-09","open":1.979154,"high":1.987513,"low":1.925373,"close":1.933505},{"date":"1990-01-10","open":1.933505,"high":1.994813,"low":1.911901,"close":1.969236},{"date":"1990-01-11","open":1.980176,"high":2.091429,"low":1.980176,"close":2.059369},{"date":"1990-01-12","open":2.059369,"high":2.155172,"low":1.956969,"close":2.074074},{"date":"1990-01-15","open":2.093452,"high":2.185369,"low":2.033639,"close":2.108959},{"date":"1990-01-16","open":2.108959,"high":2.166154,"low":2.076969,"close":2.113195},{"date":"1990-01-17","open":2.12527,"high":2.220281,"low":2.076304,"close":2.133333},{"date":"1990-01-18","open":2.133333,"high":2.214708,"low":2.059624,"close":2.174243},{"date":"1990-01-19","open":2.197622,"high":2.232691,"low":2.158216,"close":2.190985},{"date":"1990-01-22","open":2.190985,"high":2.210896,"low":2.100816,"close":2.152715},{"date":"1990-01-23","open":2.152715,"high":2.242942,"low":2.14299,"close":2.197622},{"date":"1990-01-24","open":2.21787,"high":2.228148,"low":2.099899,"close":2.228148},{"date":"1990-01-25","open":2.228148,"high":2.259534,"low":2.157037,"close":2.168889},{"date":"1990-01-26","open":2.168889,"high":2.213077,"low":2.088101,"close":2.145185},{"date":"1990-01-29","open":2.145185,"high":2.196016,"low":2.062222,"close":2.149421},{"date":"1990-01-30","open":2.137346,"high":2.188996,"low":2.052818,"close":2.108959},{"date":"1990-01-31","open":2.098954,"high":2.098954,"low":1.996336,"close":2.031566},{"date":"1990-02-01","open":2.031566,"high":2.074074,"low":2.010591,"close":2.03397},{"date":"1990-02-02","open":2.03397,"high":2.147087,"low":2.001443,"close":2.113768},{"date":"1990-02-05","open":2.113768,"high":2.180741,"low":2.113768,"close":2.137254},{"date":"1990-02-06","open":2.147087,"high":2.178986,"low":2.123493,"close":2.168889},{"date":"1990-02-07","open":2.178986,"high":2.271553,"low":2.155172,"close":2.238522},{"date":"1990-02-08","open":2.238522,"high":2.259534,"low":2.168889,"close":2.178986},{"date":"1990-02-09","open":2.168889,"high":2.216296,"low":2.087201,"close":2.144859},{"date":"1990-02-12","open":2.164351,"high":2.184227,"low":2.10617,"close":2.127485},{"date":"1990-02-13","open":2.127485,"high":2.158884,"low":2.115796,"close":2.147087},{"date":"1990-02-14","open":2.147087,"high":2.194276,"low":2.137254,"close":2.148997},{"date":"1990-02-15","open":2.148997,"high":2.170682,"low":2.125511,"close":2.148997},{"date":"1990-02-16","open":2.148997,"high":2.202801,"low":2.102025,"close":2.133333},{"date":"1990-02-20","open":2.119451,"high":2.159618,"low":2.059916,"close":2.147485},{"date":"1990-02-21","open":2.168028,"high":2.24,"low":2.131282,"close":2.24},{"date":"1990-02-22","open":2.264615,"high":2.337402,"low":2.243054,"close":2.278267},{"date":"1990-02-23","open":2.241521,"high":2.274168,"low":2.169911,"close":2.249313},{"date":"1990-02-26","open":2.249313,"high":2.336303,"low":2.227692,"close":2.313846},{"date":"1990-02-27","open":2.313846,"high":2.422638,"low":2.289231,"close":2.410866},{"date":"1990-02-28","open":2.410866,"high":2.497239,"low":2.364008,"close":2.400755},{"date":"1990-03-01","open":2.400755,"high":2.448148,"low":2.400755,"close":2.413003},{"date":"1990-03-02","open":2.401531,"high":2.413722,"low":2.366778,"close":2.390139},{"date":"1990-03-05","open":2.390139,"high":2.426537,"low":2.355684,"close":2.390929},{"date":"1990-03-06","open":2.403004,"high":2.487532,"low":2.274286,"close":2.354286},{"date":"1990-03-07","open":2.354286,"high":2.48,"low":2.291706,"close":2.425855},{"date":"1990-03-08","open":2.425855,"high":2.448213,"low":2.221493,"close":2.295543},{"date":"1990-03-09","open":2.274386,"high":2.302938,"low":2.215187,"close":2.292227},{"date":"1990-03-12","open":2.292227,"high":2.343038,"low":2.250667,"close":2.323355},{"date":"1990-03-13","open":2.323355,"high":2.343038,"low":2.258817,"close":2.28033},{"date":"1990-03-14","open":2.28033,"high":2.311564,"low":2.261333,"close":2.282667},{"date":"1990-03-15","open":2.282667,"high":2.335072,"low":2.217984,"close":2.267432},{"date":"1990-03-16","open":2.249078,"high":2.3009,"low":2.17,"close":2.22609},{"date":"1990-03-19","open":2.22609,"high":2.374931,"low":2.156863,"close":2.277228},{"date":"1990-03-20","open":2.277228,"high":2.287129,"low":2.163462,"close":2.247525},{"date":"1990-03-21","open":2.22549,"high":2.254902,"low":2.084112,"close":2.153846},{"date":"1990-03-22","open":2.153846,"high":2.24,"low":2.076923,"close":2.126214},{"date":"1990-03-23","open":2.165049,"high":2.22549,"low":2.144231,"close":2.205882},{"date":"1990-03-26","open":2.223301,"high":2.262136,"low":2.180952,"close":2.221154},{"date":"1990-03-27","open":2.221154,"high":2.240385,"low":2.111111,"close":2.221154},{"date":"1990-03-28","open":2.211538,"high":2.211538,"low":2.102804,"close":2.171429},{"date":"1990-03-29","open":2.171429,"high":2.213592,"low":2.142857,"close":2.182692},{"date":"1990-03-30","open":2.182692,"high":2.203883,"low":2.144231,"close":2.194175},{"date":"1990-04-02","open":2.194175,"high":2.26,"low":2.165049,"close":2.215686},{"date":"1990-04-03","open":2.22549,"high":2.27451,"low":2.161905,"close":2.2},{"date":"1990-04-04","open":2.2,"high":2.284314,"low":2.171429,"close":2.223301},{"date":"1990-04-05","open":2.23301,"high":2.284314,"low":2.23301,"close":2.264706},{"date":"1990-04-06","open":2.27451,"high":2.36,"low":2.252427,"close":2.306931},{"date":"1990-04-09","open":2.306931,"high":2.35,"low":2.254902,"close":2.284314},{"date":"1990-04-10","open":2.284314,"high":2.294118,"low":2.242718,"close":2.262136},{"date":"1990-04-11","open":2.262136,"high":2.303922,"low":2.221154,"close":2.221154},{"date":"1990-04-12","open":2.221154,"high":2.240385,"low":2.221154,"close":2.230769},{"date":"1990-04-16","open":2.230769,"high":2.298077,"low":2.2,"close":2.2},{"date":"1990-04-17","open":2.190476,"high":2.211538,"low":2.161905,"close":2.180952},{"date":"1990-04-18","open":2.180952,"high":2.211538,"low":2.093458,"close":2.142857},{"date":"1990-04-19","open":2.142857,"high":2.2,"low":2.036697,"close":2.110092},{"date":"1990-04-20","open":2.110092,"high":2.168224,"low":2.06422,"close":2.121495},{"date":"1990-04-23","open":2.102804,"high":2.142857,"low":2.056075,"close":2.12381},{"date":"1990-04-24","open":2.12381,"high":2.142857,"low":2.055556,"close":2.074074},{"date":"1990-04-25","open":2.083333,"high":2.101852,"low":2.027027,"close":2.054545},{"date":"1990-04-26","open":2.054545,"high":2.111111,"low":2.027027,"close":2.101852},{"date":"1990-04-27","open":2.101852,"high":2.101852,"low":2.06422,"close":2.083333},{"date":"1990-04-30","open":2.083333,"high":2.158879,"low":2.064815,"close":2.138889},{"date":"1990-05-01","open":2.148148,"high":2.205607,"low":2.12844,"close":2.165138},{"date":"1990-05-02","open":2.183486,"high":2.211009,"low":2.163636,"close":2.190909},{"date":"1990-05-03","open":2.190909,"high":2.229358,"low":2.162162,"close":2.209091},{"date":"1990-05-04","open":2.218182,"high":2.284404,"low":2.198198,"close":2.254545},{"date":"1990-05-07","open":2.254545,"high":2.309091,"low":2.225225,"close":2.288288},{"date":"1990-05-08","open":2.288288,"high":2.327273,"low":2.201754,"close":2.219298},{"date":"1990-05-09","open":2.201754,"high":2.221239,"low":2.13913,"close":2.13913},{"date":"1990-05-10","open":2.13913,"high":2.175439,"low":2.033613,"close":2.084746},{"date":"1990-05-11","open":2.084034,"high":2.109244,"low":2.049587,"close":2.07438},{"date":"1990-05-14","open":2.07438,"high":2.183333,"low":2.04065,"close":2.123967},{"date":"1990-05-15","open":2.123967,"high":2.175,"low":2.106557,"close":2.131148},{"date":"1990-05-16","open":2.139344,"high":2.198347,"low":2.139344,"close":2.147541},{"date":"1990-05-17","open":2.172131,"high":2.256198,"low":2.137097,"close":2.201613},{"date":"1990-05-18","open":2.201613,"high":2.317073,"low":2.141732,"close":2.19685},{"date":"1990-05-21","open":2.19685,"high":2.291339,"low":2.014493,"close":2.132353},{"date":"1990-05-22","open":2.132353,"high":2.231343,"low":2.057554,"close":2.125},{"date":"1990-05-23","open":2.125,"high":2.161765,"low":2.028369,"close":2.056738},{"date":"1990-05-24","open":2.056738,"high":2.107914,"low":2.013986,"close":2.071429},{"date":"1990-05-25","open":2.064286,"high":2.094203,"low":2.035714,"close":2.072464},{"date":"1990-05-29","open":2.072464,"high":2.192593,"low":2.05036,"close":2.115108},{"date":"1990-05-30","open":2.115108,"high":2.151079,"low":2.055944,"close":2.099291},{"date":"1990-05-31","open":2.120567,"high":2.156028,"low":2.02027,"close":2.02027},{"date":"1990-06-01","open":1.993333,"high":2.033333,"low":1.954248,"close":1.986842},{"date":"1990-06-04","open":1.986842,"high":2.026667,"low":1.960784,"close":2},{"date":"1990-06-05","open":2,"high":2.054422,"low":1.960265,"close":1.973333},{"date":"1990-06-06","open":1.973154,"high":2.085106,"low":1.90604,"close":1.979452},{"date":"1990-06-07","open":1.979452,"high":1.993103,"low":1.92517,"close":1.951724},{"date":"1990-06-08","open":1.951724,"high":2.035714,"low":1.862069,"close":1.971831},{"date":"1990-06-11","open":1.971831,"high":2.06383,"low":1.89726,"close":1.986301},{"date":"1990-06-12","open":2.013699,"high":2.061644,"low":1.94702,"close":1.993377},{"date":"1990-06-13","open":1.980263,"high":2.026316,"low":1.96732,"close":2},{"date":"1990-06-14","open":2,"high":2.087248,"low":1.980392,"close":2.046667},{"date":"1990-06-15","open":2.046667,"high":2.067114,"low":1.96732,"close":2.026846},{"date":"1990-06-18","open":2.026846,"high":2.068493,"low":1.986577,"close":2.020408},{"date":"1990-06-19","open":2.020408,"high":2.055172,"low":1.901961,"close":1.941176},{"date":"1990-06-20","open":1.941176,"high":1.980263,"low":1.909677,"close":1.947368},{"date":"1990-06-21","open":1.947368,"high":1.980263,"low":1.896104,"close":1.954545},{"date":"1990-06-22","open":1.954545,"high":2.006623,"low":1.909091,"close":1.953642},{"date":"1990-06-25","open":1.940397,"high":2.006849,"low":1.835526,"close":1.912752},{"date":"1990-06-26","open":1.912752,"high":1.926174,"low":1.88,"close":1.912752},{"date":"1990-06-27","open":1.912752,"high":1.965986,"low":1.899329,"close":1.945946},{"date":"1990-06-28","open":1.945946,"high":1.972789,"low":1.919463,"close":1.952703},{"date":"1990-06-29","open":1.952703,"high":1.952703,"low":1.848684,"close":1.875},{"date":"1990-07-02","open":1.875,"high":1.881579,"low":1.832258,"close":1.845161},{"date":"1990-07-03","open":1.857143,"high":1.932432,"low":1.818182,"close":1.898649},{"date":"1990-07-05","open":1.911565,"high":2.065217,"low":1.884354,"close":2.021277},{"date":"1990-07-06","open":2.070922,"high":2.070922,"low":2,"close":2.06383},{"date":"1990-07-09","open":2.06383,"high":2.099291,"low":1.979592,"close":2.041379},{"date":"1990-07-10","open":2.041379,"high":2.055172,"low":2.013699,"close":2.041379},{"date":"1990-07-11","open":2.041379,"high":2.131944,"low":1.986486,"close":2.054795},{"date":"1990-07-12","open":2.020134,"high":2.100671,"low":1.980263,"close":2.052632},{"date":"1990-07-13","open":2.065789,"high":2.14094,"low":2.038961,"close":2.1},{"date":"1990-07-16","open":2.1,"high":2.170068,"low":2.093333,"close":2.155405},{"date":"1990-07-17","open":2.380597,"high":2.515625,"low":2.276119,"close":2.387597},{"date":"1990-07-18","open":2.379845,"high":2.646552,"low":2.253846,"close":2.470588},{"date":"1990-07-19","open":2.470588,"high":2.538462,"low":2.375,"close":2.516949},{"date":"1990-07-20","open":2.516949,"high":2.794393,"low":2.483051,"close":2.543103},{"date":"1990-07-23","open":2.491379,"high":2.651376,"low":2.135593,"close":2.563636},{"date":"1990-07-24","open":2.563636,"high":2.611111,"low":2.39823,"close":2.577982},{"date":"1990-07-25","open":2.577982,"high":2.663551,"low":2.447368,"close":2.486726},{"date":"1990-07-26","open":2.486726,"high":2.548673,"low":2.367521,"close":2.478261},{"date":"1990-07-27","open":2.478261,"high":2.522124,"low":2.365217,"close":2.385965},{"date":"1990-07-30","open":2.385965,"high":2.72,"low":2.280702,"close":2.598039},{"date":"1990-07-31","open":2.598039,"high":2.908592,"low":2.490196,"close":2.72068},{"date":"1990-08-01","open":2.72068,"high":2.913485,"low":2.633429,"close":2.890667},{"date":"1990-08-02","open":2.907103,"high":3.009106,"low":2.776934,"close":2.911576},{"date":"1990-08-03","open":2.927296,"high":3.17583,"low":2.793731,"close":3.041477},{"date":"1990-08-06","open":2.949296,"high":3.106786,"low":2.795932,"close":2.988694},{"date":"1990-08-07","open":2.946397,"high":3.067151,"low":2.804347,"close":2.887302},{"date":"1990-08-08","open":2.898991,"high":3.029734,"low":2.796824,"close":2.924076},{"date":"1990-08-09","open":2.924076,"high":3.017143,"low":2.766975,"close":2.902069},{"date":"1990-08-10","open":2.877273,"high":2.921034,"low":2.654811,"close":2.776934},{"date":"1990-08-13","open":2.824828,"high":3.04,"low":2.802759,"close":2.96245},{"date":"1990-08-14","open":2.984808,"high":3.459813,"low":2.984808,"close":3.350567},{"date":"1990-08-15","open":3.291439,"high":3.388963,"low":3.1418,"close":3.199981},{"date":"1990-08-16","open":3.220631,"high":3.392611,"low":3.031876,"close":3.206204},{"date":"1990-08-17","open":3.181349,"high":3.2768,"low":3.015385,"close":3.134444},{"date":"1990-08-20","open":3.134444,"high":3.162333,"low":2.902953,"close":2.974099},{"date":"1990-08-21","open":2.96155,"high":3.179779,"low":2.760767,"close":3.098937},{"date":"1990-08-22","open":3.098937,"high":3.35205,"low":2.938756,"close":3.19647},{"date":"1990-08-23","open":3.214545,"high":3.387804,"low":3.083636,"close":3.192483},{"date":"1990-08-24","open":3.2407,"high":3.447868,"low":3.046957,"close":3.213913},{"date":"1990-08-27","open":3.285556,"high":3.436144,"low":3.167021,"close":3.417849},{"date":"1990-08-28","open":3.417849,"high":3.537216,"low":3.327989,"close":3.504593},{"date":"1990-08-29","open":3.504593,"high":3.65317,"low":3.435778,"close":3.573042},{"date":"1990-08-30","open":3.573042,"high":3.59227,"low":3.372704,"close":3.417849},{"date":"1990-08-31","open":3.417849,"high":3.417849,"low":3.249725,"close":3.32931},{"date":"1990-09-04","open":3.346667,"high":3.564743,"low":3.293333,"close":3.471431},{"date":"1990-09-05","open":3.471431,"high":3.51662,"low":3.343652,"close":3.44},{"date":"1990-09-06","open":3.413333,"high":3.504593,"low":3.266667,"close":3.422454},{"date":"1990-09-07","open":3.459442,"high":3.572735,"low":3.431766,"close":3.516471},{"date":"1990-09-10","open":3.478261,"high":3.575652,"low":3.302781,"close":3.399794},{"date":"1990-09-11","open":3.399794,"high":3.417849,"low":3.180217,"close":3.226667},{"date":"1990-09-12","open":3.226667,"high":3.253333,"low":3.069368,"close":3.186918},{"date":"1990-09-13","open":3.186918,"high":3.25579,"low":3.092797,"close":3.17702},{"date":"1990-09-14","open":3.17702,"high":3.295297,"low":3.11138,"close":3.28168},{"date":"1990-09-17","open":3.28168,"high":3.417928,"low":3.254446,"close":3.367695},{"date":"1990-09-18","open":3.385818,"high":3.502405,"low":3.317001,"close":3.464348},{"date":"1990-09-19","open":3.464348,"high":3.84,"low":3.464348,"close":3.735786},{"date":"1990-09-20","open":3.661368,"high":3.77104,"low":3.507059,"close":3.663734},{"date":"1990-09-21","open":3.663734,"high":3.777531,"low":3.52,"close":3.608661},{"date":"1990-09-24","open":3.615037,"high":3.704823,"low":3.521946,"close":3.641221},{"date":"1990-09-25","open":3.641221,"high":3.865074,"low":3.571372,"close":3.840016},{"date":"1990-09-26","open":3.840016,"high":3.840016,"low":3.552,"close":3.654865},{"date":"1990-09-27","open":3.632,"high":3.696,"low":3.41851,"close":3.514016},{"date":"1990-09-28","open":3.514016,"high":3.782938,"low":3.418613,"close":3.645555},{"date":"1990-10-01","open":3.648,"high":3.888,"low":3.558997,"close":3.730703},{"date":"1990-10-02","open":3.672381,"high":3.855238,"low":3.525505,"close":3.659308},{"date":"1990-10-03","open":3.659308,"high":3.696074,"low":3.418272,"close":3.438114},{"date":"1990-10-04","open":3.438114,"high":3.529447,"low":3.329486,"close":3.443268},{"date":"1990-10-05","open":3.443268,"high":3.541098,"low":3.222057,"close":3.363696},{"date":"1990-10-08","open":3.363696,"high":3.42323,"low":3.251482,"close":3.285093},{"date":"1990-10-09","open":3.285093,"high":3.44437,"low":2.929948,"close":3.165097},{"date":"1990-10-10","open":3.165097,"high":3.302729,"low":3.065886,"close":3.219626},{"date":"1990-10-11","open":3.239519,"high":3.35391,"low":3.176309,"close":3.33285},{"date":"1990-10-12","open":3.312,"high":3.44,"low":3.20392,"close":3.365939},{"date":"1990-10-15","open":3.365939,"high":3.413347,"low":3.134067,"close":3.207914},{"date":"1990-10-16","open":3.207914,"high":3.321506,"low":3.141098,"close":3.252347},{"date":"1990-10-17","open":3.252347,"high":3.440517,"low":3.180105,"close":3.31675},{"date":"1990-10-18","open":3.275508,"high":3.434514,"low":3.157862,"close":3.311157},{"date":"1990-10-19","open":3.27859,"high":3.368415,"low":3.203675,"close":3.29989},{"date":"1990-10-22","open":3.29989,"high":3.544595,"low":3.247561,"close":3.529447},{"date":"1990-10-23","open":3.529447,"high":3.646068,"low":3.433425,"close":3.541098},{"date":"1990-10-24","open":3.584007,"high":3.605826,"low":3.475401,"close":3.537461},{"date":"1990-10-25","open":3.537461,"high":3.735368,"low":3.44437,"close":3.735368},{"date":"1990-10-26","open":3.687066,"high":3.73402,"low":3.552,"close":3.61988},{"date":"1990-10-29","open":3.61988,"high":3.699605,"low":3.365052,"close":3.55096},{"date":"1990-10-30","open":3.55096,"high":3.657158,"low":3.407905,"close":3.633541},{"date":"1990-10-31","open":3.633541,"high":3.697755,"low":3.577407,"close":3.623911},{"date":"1990-11-01","open":3.623911,"high":3.640535,"low":3.350137,"close":3.434514},{"date":"1990-11-02","open":3.434514,"high":3.67796,"low":3.413347,"close":3.571372},{"date":"1990-11-05","open":3.602977,"high":3.768425,"low":3.558997,"close":3.7452},{"date":"1990-11-06","open":3.7452,"high":4.058947,"low":3.562396,"close":3.890526},{"date":"1990-11-07","open":3.84,"high":3.84,"low":3.593817,"close":3.666573},{"date":"1990-11-08","open":3.666573,"high":3.790146,"low":3.526059,"close":3.692277},{"date":"1990-11-09","open":3.692277,"high":3.991579,"low":3.692277,"close":3.939757},{"date":"1990-11-12","open":3.973004,"high":4.056121,"low":3.848074,"close":3.937199},{"date":"1990-11-13","open":3.953402,"high":4.096029,"low":3.928577,"close":4.009081},{"date":"1990-11-14","open":4.009081,"high":4.266692,"low":3.663435,"close":3.953587},{"date":"1990-11-15","open":3.953587,"high":4.114839,"low":3.877848,"close":3.996066},{"date":"1990-11-16","open":3.996066,"high":4.067722,"low":3.855407,"close":4.042895},{"date":"1990-11-19","open":4.067722,"high":4.331095,"low":4.067722,"close":4.272},{"date":"1990-11-20","open":4.272,"high":4.621755,"low":4.24,"close":4.556781},{"date":"1990-11-21","open":4.556781,"high":4.635636,"low":4.210526,"close":4.42807},{"date":"1990-11-23","open":4.42807,"high":4.475637,"low":4.210526,"close":4.238438},{"date":"1990-11-26","open":4.238438,"high":4.381217,"low":4.034993,"close":4.306253},{"date":"1990-11-27","open":4.306253,"high":4.386115,"low":4.092747,"close":4.205732},{"date":"1990-11-28","open":4.200991,"high":4.250222,"low":3.971886,"close":4.011676},{"date":"1990-11-29","open":4.036311,"high":4.165938,"low":4.020606,"close":4.061251},{"date":"1990-11-30","open":4.061251,"high":4.272,"low":3.84,"close":4.111523},{"date":"1990-12-03","open":4.07477,"high":4.28684,"low":3.935107,"close":4.191805},{"date":"1990-12-04","open":4.191805,"high":4.426007,"low":4.152527,"close":4.226945},{"date":"1990-12-05","open":4.226945,"high":4.412252,"low":4.018764,"close":4.179864},{"date":"1990-12-06","open":4.065041,"high":4.276029,"low":3.853777,"close":3.994711},{"date":"1990-12-07","open":3.994711,"high":4.104574,"low":3.867826,"close":3.909565},{"date":"1990-12-10","open":3.909565,"high":4.008777,"low":3.840013,"close":3.958928},{"date":"1990-12-11","open":3.923478,"high":3.923478,"low":3.771889,"close":3.805769},{"date":"1990-12-12","open":3.805769,"high":3.846838,"low":3.515207,"close":3.584},{"date":"1990-12-13","open":3.584,"high":3.787229,"low":3.523179,"close":3.668466},{"date":"1990-12-14","open":3.687443,"high":3.874574,"low":3.621122,"close":3.874574},{"date":"1990-12-17","open":3.874574,"high":3.895652,"low":3.798723,"close":3.846899},{"date":"1990-12-18","open":3.846899,"high":3.993043,"low":3.668466,"close":3.760837},{"date":"1990-12-19","open":3.813621,"high":3.92,"low":3.774669,"close":3.840013},{"date":"1990-12-20","open":3.826817,"high":3.886931,"low":3.715276,"close":3.800425},{"date":"1990-12-21","open":3.800425,"high":3.88,"low":3.761608,"close":3.866667},{"date":"1990-12-24","open":3.84,"high":3.84,"low":3.747641,"close":3.780292},{"date":"1990-12-26","open":3.780292,"high":3.853333,"low":3.780292,"close":3.853333},{"date":"1990-12-27","open":3.853333,"high":3.853333,"low":3.747641,"close":3.767028},{"date":"1990-12-28","open":3.753764,"high":3.773333,"low":3.68902,"close":3.734445},{"date":"1990-12-31","open":3.734445,"high":3.820085,"low":3.67018,"close":3.735486},{"date":"1991-01-02","open":3.735486,"high":3.820085,"low":3.67018,"close":3.721249},{"date":"1991-01-03","open":3.721249,"high":3.767028,"low":3.617936,"close":3.65527},{"date":"1991-01-04","open":3.65527,"high":3.700707,"low":3.565691,"close":3.668466},{"date":"1991-01-07","open":3.628878,"high":3.666667,"low":3.523311,"close":3.536507},{"date":"1991-01-08","open":3.496919,"high":3.533333,"low":3.378155,"close":3.461952},{"date":"1991-01-09","open":3.461952,"high":3.711329,"low":3.413328,"close":3.511641},{"date":"1991-01-10","open":3.557041,"high":3.703805,"low":3.557041,"close":3.637882},{"date":"1991-01-11","open":3.637882,"high":3.684239,"low":3.605463,"close":3.645673},{"date":"1991-01-14","open":3.645673,"high":3.731038,"low":3.498237,"close":3.691777},{"date":"1991-01-15","open":3.691777,"high":3.792599,"low":3.618866,"close":3.752898},{"date":"1991-01-16","open":3.752898,"high":3.947776,"low":3.630997,"close":3.754661},{"date":"1991-01-17","open":3.763972,"high":3.878032,"low":3.637878,"close":3.685428},{"date":"1991-01-18","open":3.685428,"high":3.777852,"low":3.484444,"close":3.579259},{"date":"1991-01-21","open":3.579259,"high":3.682997,"low":3.401792,"close":3.517107},{"date":"1991-01-22","open":3.517107,"high":3.638519,"low":3.466921,"close":3.562749},{"date":"1991-01-23","open":3.562749,"high":3.7084,"low":3.539155,"close":3.684475},{"date":"1991-01-24","open":3.7084,"high":3.930147,"low":3.691179,"close":3.857878},{"date":"1991-01-25","open":3.875876,"high":3.986298,"low":3.816063,"close":3.906724},{"date":"1991-01-28","open":3.894591,"high":3.931848,"low":3.833928,"close":3.870604},{"date":"1991-01-29","open":3.89567,"high":3.992092,"low":3.8091,"close":3.947186},{"date":"1991-01-30","open":3.959797,"high":4.169518,"low":3.827821,"close":4.049231},{"date":"1991-01-31","open":4.024615,"high":4.123737,"low":3.938462,"close":4.015661},{"date":"1991-02-01","open":4.015661,"high":4.1088,"low":3.91527,"close":4.05013},{"date":"1991-02-04","open":4.05013,"high":4.1344,"low":3.852202,"close":3.900964},{"date":"1991-02-05","open":3.900964,"high":4.010679,"low":3.728944,"close":3.845839},{"date":"1991-02-06","open":3.793863,"high":3.932241,"low":3.655551,"close":3.840011},{"date":"1991-02-07","open":3.845633,"high":4.082461,"low":3.637333,"close":3.785309},{"date":"1991-02-08","open":3.752489,"high":3.834416,"low":3.482443,"close":3.607282},{"date":"1991-02-11","open":3.588178,"high":3.777029,"low":3.42,"close":3.61649},{"date":"1991-02-12","open":3.61649,"high":3.766538,"low":3.503699,"close":3.693095},{"date":"1991-02-13","open":3.693095,"high":3.83999,"low":3.611048,"close":3.76596},{"date":"1991-02-14","open":3.76596,"high":3.889016,"low":3.579828,"close":3.696583},{"date":"1991-02-15","open":3.760317,"high":3.887785,"low":3.624969,"close":3.762282},{"date":"1991-02-19","open":3.762282,"high":3.897937,"low":3.705806,"close":3.855679},{"date":"1991-02-20","open":3.855679,"high":4.00269,"low":3.709393,"close":3.861674},{"date":"1991-02-21","open":3.818284,"high":3.884138,"low":3.67399,"close":3.689402},{"date":"1991-02-22","open":3.689402,"high":4.143135,"low":3.616,"close":4.113892},{"date":"1991-02-25","open":4.06069,"high":4.148966,"low":3.808,"close":3.872},{"date":"1991-02-26","open":3.872,"high":3.98831,"low":3.802806,"close":3.910803},{"date":"1991-02-27","open":3.910803,"high":4.019739,"low":3.83466,"close":3.980995},{"date":"1991-02-28","open":3.980995,"high":4.065219,"low":3.872258,"close":3.966336},{"date":"1991-03-01","open":3.966336,"high":4.069176,"low":3.905652,"close":3.994483},{"date":"1991-03-04","open":3.994483,"high":4.14051,"low":3.960353,"close":4.06069},{"date":"1991-03-05","open":4.06069,"high":4.237241,"low":3.834781,"close":4.034892},{"date":"1991-03-06","open":4.022862,"high":4.085556,"low":3.94241,"close":4.0169},{"date":"1991-03-07","open":4.0169,"high":4.04376,"low":3.932903,"close":4.022862},{"date":"1991-03-08","open":4.022862,"high":4.115052,"low":3.834896,"close":3.86049},{"date":"1991-03-11","open":3.875969,"high":3.948841,"low":3.824564,"close":3.850323},{"date":"1991-03-12","open":3.850323,"high":3.902429,"low":3.742315,"close":3.798364},{"date":"1991-03-13","open":3.798364,"high":3.923242,"low":3.578431,"close":3.696078},{"date":"1991-03-14","open":3.696078,"high":3.82,"low":3.617647,"close":3.693069},{"date":"1991-03-15","open":3.73,"high":3.923242,"low":3.66,"close":3.73376},{"date":"1991-03-18","open":3.748552,"high":3.80929,"low":3.728235,"close":3.748552},{"date":"1991-03-19","open":3.753302,"high":3.84523,"low":3.671708,"close":3.824332},{"date":"1991-03-20","open":3.829488,"high":3.942621,"low":3.745554,"close":3.899415},{"date":"1991-03-21","open":3.959301,"high":4.228571,"low":3.959301,"close":4.194286},{"date":"1991-03-22","open":4.217143,"high":4.497628,"low":4.125071,"close":4.244187},{"date":"1991-03-25","open":4.244187,"high":4.403181,"low":3.99663,"close":4.169457},{"date":"1991-03-26","open":4.169457,"high":4.391724,"low":4.085333,"close":4.245333},{"date":"1991-03-27","open":4.210259,"high":4.284309,"low":4.114672,"close":4.172997},{"date":"1991-03-28","open":4.172997,"high":4.221393,"low":4.07131,"close":4.129032},{"date":"1991-04-01","open":4.129032,"high":4.183404,"low":4.02433,"close":4.07131},{"date":"1991-04-02","open":4.07131,"high":4.259774,"low":3.971014,"close":4.142352},{"date":"1991-04-03","open":4.182667,"high":4.334656,"low":4.15,"close":4.242863},{"date":"1991-04-04","open":4.242863,"high":4.342689,"low":4.205693,"close":4.259851},{"date":"1991-04-05","open":4.259851,"high":4.280331,"low":4.015701,"close":4.071801},{"date":"1991-04-08","open":4.071801,"high":4.165058,"low":4.071801,"close":4.122194},{"date":"1991-04-09","open":4.122194,"high":4.246328,"low":4.055858,"close":4.098029},{"date":"1991-04-10","open":4.108147,"high":4.215245,"low":4.108147,"close":4.17412},{"date":"1991-04-11","open":4.184402,"high":4.307775,"low":4.085976,"close":4.209333},{"date":"1991-04-12","open":4.209333,"high":4.371231,"low":4.16,"close":4.31},{"date":"1991-04-15","open":4.31,"high":4.32,"low":4.019231,"close":4.205882},{"date":"1991-04-16","open":4.205882,"high":4.22549,"low":4.009434,"close":4.104762},{"date":"1991-04-17","open":4.104762,"high":4.161905,"low":3.944954,"close":4.074766},{"date":"1991-04-18","open":4.074766,"high":4.113208,"low":4,"close":4.009346},{"date":"1991-04-19","open":4.04717,"high":4.215686,"low":3.943396,"close":4.07767},{"date":"1991-04-22","open":4.117647,"high":4.25,"low":4.04902,"close":4.19802},{"date":"1991-04-23","open":4.217822,"high":4.343926,"low":4.217822,"close":4.326918},{"date":"1991-04-24","open":4.336958,"high":4.464871,"low":4.336958,"close":4.427311},{"date":"1991-04-25","open":4.387154,"high":4.421824,"low":4.104762,"close":4.203883},{"date":"1991-04-26","open":4.203883,"high":4.23301,"low":4.095238,"close":4.142857},{"date":"1991-04-29","open":4.142857,"high":4.288462,"low":4.095238,"close":4.134615},{"date":"1991-04-30","open":4.134615,"high":4.281553,"low":4.057143,"close":4.096154},{"date":"1991-05-01","open":4.096154,"high":4.444713,"low":4.096154,"close":4.424556},{"date":"1991-05-02","open":4.417272,"high":4.497586,"low":4.356436,"close":4.42},{"date":"1991-05-03","open":4.42,"high":4.510453,"low":4.36,"close":4.404398},{"date":"1991-05-06","open":4.404398,"high":4.462298,"low":4.29703,"close":4.38},{"date":"1991-05-07","open":4.38,"high":4.43,"low":4.267327,"close":4.31},{"date":"1991-05-08","open":4.326918,"high":4.374162,"low":4.276722,"close":4.346997},{"date":"1991-05-09","open":4.357036,"high":4.457429,"low":4.213592,"close":4.31068},{"date":"1991-05-10","open":4.31068,"high":4.46,"low":4.203883,"close":4.34},{"date":"1991-05-13","open":4.34,"high":4.414477,"low":4.267327,"close":4.354005},{"date":"1991-05-14","open":4.371231,"high":4.459355,"low":4.330756,"close":4.428387},{"date":"1991-05-15","open":4.428387,"high":4.559351,"low":4.204964,"close":4.414151},{"date":"1991-05-16","open":4.45629,"high":4.625198,"low":4.45629,"close":4.576},{"date":"1991-05-17","open":4.595165,"high":4.8,"low":4.563031,"close":4.757405},{"date":"1991-05-20","open":4.777931,"high":4.874068,"low":4.755862,"close":4.831882},{"date":"1991-05-21","open":4.844138,"high":5.031724,"low":4.682667,"close":4.860766},{"date":"1991-05-22","open":4.860766,"high":5.098134,"low":4.728608,"close":4.908443},{"date":"1991-05-23","open":4.908443,"high":5.195619,"low":4.760142,"close":5.163011},{"date":"1991-05-24","open":5.12,"high":5.269333,"low":4.964554,"close":5.02674},{"date":"1991-05-28","open":4.925453,"high":4.925453,"low":4.798763,"close":4.818842},{"date":"1991-05-29","open":4.788724,"high":4.788724,"low":4.663366,"close":4.73},{"date":"1991-05-30","open":4.74,"high":4.958728,"low":4.647059,"close":4.735294},{"date":"1991-05-31","open":4.68932,"high":4.737864,"low":4.444444,"close":4.518519},{"date":"1991-06-03","open":4.518519,"high":4.592593,"low":4.342342,"close":4.445455},{"date":"1991-06-04","open":4.427273,"high":4.427273,"low":4.12069,"close":4.263158},{"date":"1991-06-05","open":4.263158,"high":4.333333,"low":4.181034,"close":4.307018},{"date":"1991-06-06","open":4.345133,"high":4.536364,"low":4.300885,"close":4.387387},{"date":"1991-06-07","open":4.427273,"high":4.551402,"low":4.363636,"close":4.523364},{"date":"1991-06-10","open":4.523364,"high":4.619048,"low":4.439252,"close":4.542857},{"date":"1991-06-11","open":4.5,"high":4.566038,"low":4.258929,"close":4.514019},{"date":"1991-06-12","open":4.514019,"high":4.6,"low":4.453704,"close":4.590476},{"date":"1991-06-13","open":4.590476,"high":4.666667,"low":4.504673,"close":4.613208},{"date":"1991-06-14","open":4.632075,"high":4.828571,"low":4.546296,"close":4.685185},{"date":"1991-06-17","open":4.685185,"high":4.831776,"low":4.605505,"close":4.706422},{"date":"1991-06-18","open":4.706422,"high":4.839623,"low":4.587156,"close":4.735849},{"date":"1991-06-19","open":4.716981,"high":4.807692,"low":4.641509,"close":4.798077},{"date":"1991-06-20","open":4.798077,"high":4.817308,"low":4.695238,"close":4.742857},{"date":"1991-06-21","open":4.788462,"high":4.873786,"low":4.759615,"close":4.834951},{"date":"1991-06-24","open":4.815534,"high":4.97947,"low":4.669903,"close":4.83892},{"date":"1991-06-25","open":4.83892,"high":4.909195,"low":4.666667,"close":4.889116},{"date":"1991-06-26","open":4.949352,"high":4.968806,"low":4.762376,"close":4.88},{"date":"1991-06-27","open":4.92,"high":5.099941,"low":4.823529,"close":5.07},{"date":"1991-06-28","open":5.089902,"high":5.253634,"low":4.959391,"close":5.109794},{"date":"1991-07-01","open":5.120006,"high":5.302141,"low":4.960784,"close":5.117647},{"date":"1991-07-02","open":5.117647,"high":5.176471,"low":4.961905,"close":5.048077},{"date":"1991-07-03","open":5.048077,"high":5.097087,"low":4.971154,"close":5.087379},{"date":"1991-07-05","open":5.067961,"high":5.067961,"low":5.029126,"close":5.067961},{"date":"1991-07-08","open":5.067961,"high":5.245098,"low":4.980769,"close":5.057692},{"date":"1991-07-09","open":5.086538,"high":5.223301,"low":5.086538,"close":5.15534},{"date":"1991-07-10","open":5.174757,"high":5.333333,"low":5.125,"close":5.22549},{"date":"1991-07-11","open":5.22549,"high":5.346535,"low":5.176471,"close":5.267327},{"date":"1991-07-12","open":5.267327,"high":5.4,"low":5.267327,"close":5.326733},{"date":"1991-07-15","open":5.326733,"high":5.435644,"low":5.173077,"close":5.25},{"date":"1991-07-16","open":5.25,"high":5.288462,"low":5.104762,"close":5.104762},{"date":"1991-07-17","open":5.104762,"high":5.182692,"low":4.934579,"close":4.990566},{"date":"1991-07-18","open":4.990566,"high":5.056604,"low":4.861111,"close":4.916667},{"date":"1991-07-19","open":4.916667,"high":5.018868,"low":4.743119,"close":4.924528},{"date":"1991-07-22","open":4.924528,"high":5,"low":4.472727,"close":4.706422},{"date":"1991-07-23","open":4.621622,"high":4.621622,"low":4.371681,"close":4.504505},{"date":"1991-07-24","open":4.504505,"high":4.666667,"low":4.45045,"close":4.614679},{"date":"1991-07-25","open":4.614679,"high":4.678899,"low":4.614679,"close":4.651376},{"date":"1991-07-26","open":4.651376,"high":4.824074,"low":4.651376,"close":4.779817},{"date":"1991-07-29","open":4.824074,"high":4.990566,"low":4.824074,"close":4.861111},{"date":"1991-07-30","open":4.87037,"high":4.981481,"low":4.87037,"close":4.981481},{"date":"1991-07-31","open":4.981481,"high":5.132075,"low":4.935185,"close":5.037383},{"date":"1991-08-01","open":5.028037,"high":5.12381,"low":4.962617,"close":5.028302},{"date":"1991-08-02","open":5.028302,"high":5.182692,"low":4.943925,"close":5.095238},{"date":"1991-08-05","open":5.095238,"high":5.173077,"low":5.038095,"close":5.07619},{"date":"1991-08-06","open":5.07619,"high":5.27619,"low":4.889908,"close":5.082569},{"date":"1991-08-07","open":5.082569,"high":5.627908,"low":5.009174,"close":5.51155},{"date":"1991-08-08","open":5.51155,"high":5.703695,"low":5.366337,"close":5.583608},{"date":"1991-08-09","open":5.583608,"high":5.66641,"low":5.5,"close":5.583608},{"date":"1991-08-12","open":5.583608,"high":5.852903,"low":5.553372,"close":5.808813},{"date":"1991-08-13","open":5.849937,"high":6.095706,"low":5.826575,"close":5.921905},{"date":"1991-08-14","open":5.983591,"high":6.110968,"low":5.912351,"close":5.997124},{"date":"1991-08-15","open":5.952986,"high":5.952986,"low":5.574257,"close":5.69},{"date":"1991-08-16","open":5.69,"high":5.74,"low":5.349515,"close":5.57},{"date":"1991-08-19","open":5.491472,"high":5.738986,"low":5.029666,"close":5.707511},{"date":"1991-08-20","open":5.707511,"high":5.984,"low":5.586418,"close":5.877333},{"date":"1991-08-21","open":6.016,"high":6.293333,"low":5.869253,"close":6.046163},{"date":"1991-08-22","open":6.046163,"high":6.144008,"low":5.70297,"close":5.772277},{"date":"1991-08-23","open":5.772277,"high":5.80198,"low":5.538462,"close":5.621359},{"date":"1991-08-26","open":5.621359,"high":5.676471,"low":5.280374,"close":5.396226},{"date":"1991-08-27","open":5.396226,"high":5.54717,"low":5.280374,"close":5.528302},{"date":"1991-08-28","open":5.528302,"high":5.714286,"low":5.46729,"close":5.598131},{"date":"1991-08-29","open":5.598131,"high":5.669811,"low":5.53271,"close":5.551402},{"date":"1991-08-30","open":5.551402,"high":5.650943,"low":5.53271,"close":5.598131},{"date":"1991-09-03","open":5.598131,"high":5.716981,"low":5.5,"close":5.622642},{"date":"1991-09-04","open":5.622642,"high":5.704762,"low":5.424528,"close":5.609524},{"date":"1991-09-05","open":5.609524,"high":5.67619,"low":5.45283,"close":5.514286},{"date":"1991-09-06","open":5.514286,"high":5.625,"low":5.396226,"close":5.528846},{"date":"1991-09-09","open":5.528846,"high":5.640777,"low":5.490385,"close":5.586538},{"date":"1991-09-10","open":5.586538,"high":5.625,"low":5.371429,"close":5.380952},{"date":"1991-09-11","open":5.380952,"high":5.5,"low":5.330189,"close":5.451923},{"date":"1991-09-12","open":5.471154,"high":5.61165,"low":5.471154,"close":5.592233},{"date":"1991-09-13","open":5.592233,"high":5.696078,"low":5.466019,"close":5.539216},{"date":"1991-09-16","open":5.539216,"high":5.65,"low":5.460784,"close":5.65},{"date":"1991-09-17","open":5.65,"high":5.742453,"low":5.61,"close":5.64},{"date":"1991-09-18","open":5.64,"high":5.855733,"low":5.63,"close":5.79},{"date":"1991-09-19","open":5.79,"high":5.86,"low":5.424528,"close":5.514286},{"date":"1991-09-20","open":5.533333,"high":5.638095,"low":5.429907,"close":5.514019},{"date":"1991-09-23","open":5.566038,"high":5.941176,"low":5.556604,"close":5.872549},{"date":"1991-09-24","open":5.872549,"high":6.11,"low":5.796117,"close":5.893204},{"date":"1991-09-25","open":5.836538,"high":5.913462,"low":5.726415,"close":5.809524},{"date":"1991-09-26","open":5.780952,"high":5.95098,"low":5.657143,"close":5.778846},{"date":"1991-09-27","open":5.778846,"high":5.92233,"low":5.711538,"close":5.730769},{"date":"1991-09-30","open":5.730769,"high":5.893204,"low":5.657143,"close":5.771429},{"date":"1991-10-01","open":5.780952,"high":5.857143,"low":5.726415,"close":5.819048},{"date":"1991-10-02","open":5.819048,"high":5.914286,"low":5.790476,"close":5.857143},{"date":"1991-10-03","open":5.913462,"high":6.029126,"low":5.826923,"close":5.92233},{"date":"1991-10-04","open":5.92233,"high":6.13,"low":5.68932,"close":5.92},{"date":"1991-10-07","open":5.926284,"high":5.973303,"low":5.835576,"close":5.902192},{"date":"1991-10-08","open":5.902192,"high":6.224516,"low":5.81,"close":6.199494},{"date":"1991-10-09","open":6.199494,"high":6.327138,"low":6.014435,"close":6.098196},{"date":"1991-10-10","open":6.148164,"high":6.532414,"low":6.00128,"close":6.504351},{"date":"1991-10-11","open":6.476599,"high":6.487539,"low":6.275789,"close":6.329798},{"date":"1991-10-14","open":6.351401,"high":6.631724,"low":6.324689,"close":6.603235},{"date":"1991-10-15","open":6.603235,"high":8.146667,"low":6.416093,"close":8},{"date":"1991-10-16","open":8,"high":8.542609,"low":7.641444,"close":7.93856},{"date":"1991-10-17","open":7.93856,"high":7.990277,"low":7.387451,"close":7.950189},{"date":"1991-10-18","open":7.950189,"high":8.084845,"low":7.743042,"close":8.043871},{"date":"1991-10-21","open":8.043871,"high":8.234254,"low":7.925631,"close":8.030876},{"date":"1991-10-22","open":7.990277,"high":8.481589,"low":7.679976,"close":8.053104},{"date":"1991-10-23","open":8.053104,"high":8.306885,"low":7.705371,"close":7.768737},{"date":"1991-10-24","open":7.730431,"high":7.743042,"low":7.406579,"close":7.468715},{"date":"1991-10-25","open":7.468715,"high":7.617207,"low":7.383223,"close":7.580109},{"date":"1991-10-28","open":7.580109,"high":7.977348,"low":7.567622,"close":7.8976},{"date":"1991-10-29","open":7.8976,"high":7.963053,"low":7.705371,"close":7.768737},{"date":"1991-10-30","open":7.768737,"high":8.134836,"low":7.692698,"close":8.093711},{"date":"1991-10-31","open":8.053104,"high":8.143155,"low":7.68,"close":7.828442},{"date":"1991-11-01","open":7.828442,"high":7.890278,"low":7.463673,"close":7.619325},{"date":"1991-11-04","open":7.619325,"high":7.72896,"low":7.415598,"close":7.583861},{"date":"1991-11-05","open":7.548389,"high":7.596239,"low":7.340994,"close":7.53715},{"date":"1991-11-06","open":7.53715,"high":7.740106,"low":7.454815,"close":7.656052},{"date":"1991-11-07","open":7.656052,"high":7.9925,"low":7.5384,"close":7.86963},{"date":"1991-11-08","open":7.86963,"high":7.964444,"low":7.207524,"close":7.251472},{"date":"1991-11-11","open":7.262459,"high":7.634114,"low":7.231473,"close":7.6},{"date":"1991-11-12","open":7.645714,"high":7.900102,"low":7.511537,"close":7.679989},{"date":"1991-11-13","open":7.623602,"high":7.760392,"low":7.467609,"close":7.545862},{"date":"1991-11-14","open":7.480551,"high":7.569209,"low":7.050455,"close":7.08193},{"date":"1991-11-15","open":7.106362,"high":7.645714,"low":6.745201,"close":7.272233},{"date":"1991-11-18","open":7.272233,"high":8.131072,"low":6.692845,"close":7.297114},{"date":"1991-11-19","open":7.314316,"high":7.715057,"low":6.915353,"close":7.317543},{"date":"1991-11-20","open":7.37418,"high":7.588571,"low":7.122071,"close":7.341664},{"date":"1991-11-21","open":7.341664,"high":7.680011,"low":7.296554,"close":7.610789},{"date":"1991-11-22","open":7.610789,"high":7.906268,"low":7.417143,"close":7.870547},{"date":"1991-11-25","open":7.834826,"high":7.945612,"low":7.691852,"close":7.751476},{"date":"1991-11-26","open":7.751476,"high":8.172308,"low":7.550197,"close":7.797938},{"date":"1991-11-27","open":7.797938,"high":7.905185,"low":7.52,"close":7.714864},{"date":"1991-11-29","open":7.785711,"high":8.001524,"low":7.762225,"close":7.928889},{"date":"1991-12-02","open":7.943154,"high":8.31995,"low":7.62232,"close":7.934853},{"date":"1991-12-03","open":7.946437,"high":8.075589,"low":7.657501,"close":7.945202},{"date":"1991-12-04","open":7.945202,"high":8.149749,"low":7.840751,"close":8.065742},{"date":"1991-12-05","open":8.054052,"high":8.302031,"low":8.007294,"close":8.165926},{"date":"1991-12-06","open":8.206331,"high":8.655264,"low":8.132501,"close":8.614205},{"date":"1991-12-09","open":8.614205,"high":8.872982,"low":8.220208,"close":8.537307},{"date":"1991-12-10","open":8.537307,"high":8.873846,"low":8.445582,"close":8.78936},{"date":"1991-12-11","open":8.723399,"high":9.016209,"low":8.194326,"close":8.419841},{"date":"1991-12-12","open":8.127748,"high":8.557037,"low":8.127748,"close":8.45858},{"date":"1991-12-13","open":8.404737,"high":8.680225,"low":8.308315,"close":8.592593},{"date":"1991-12-16","open":8.592593,"high":8.64,"low":8.389769,"close":8.466814},{"date":"1991-12-17","open":8.439805,"high":8.596876,"low":8.23603,"close":8.387797},{"date":"1991-12-18","open":8.411391,"high":8.63391,"low":8.29342,"close":8.581421},{"date":"1991-12-19","open":8.696611,"high":8.823274,"low":8.492878,"close":8.669412},{"date":"1991-12-20","open":8.667455,"high":8.867288,"low":8.565674,"close":8.630883},{"date":"1991-12-23","open":8.780717,"high":8.978592,"low":8.30241,"close":8.470377},{"date":"1991-12-24","open":8.52553,"high":8.607732,"low":8.13109,"close":8.251429},{"date":"1991-12-26","open":8.237476,"high":8.354286,"low":7.76603,"close":7.830567},{"date":"1991-12-27","open":7.818667,"high":8.139509,"low":7.648663,"close":7.774051},{"date":"1991-12-30","open":7.731613,"high":8.04129,"low":7.588533,"close":7.843177},{"date":"1991-12-31","open":7.539216,"high":7.568627,"low":6.971963,"close":7},{"date":"1992-01-02","open":7.134615,"high":7.534653,"low":7.028571,"close":7.38835},{"date":"1992-01-03","open":7.378641,"high":7.598039,"low":7.209524,"close":7.442308},{"date":"1992-01-06","open":7.442308,"high":7.582524,"low":7.17757,"close":7.283019},{"date":"1992-01-07","open":7.266667,"high":7.32381,"low":6.954128,"close":7.045872},{"date":"1992-01-08","open":7.11215,"high":7.451923,"low":7.018519,"close":7.247619},{"date":"1992-01-09","open":7.285714,"high":7.304762,"low":6.888889,"close":7.075472},{"date":"1992-01-10","open":7.04717,"high":7.2,"low":6.825688,"close":6.917431},{"date":"1992-01-13","open":6.981481,"high":7.214953,"low":6.637168,"close":6.823009},{"date":"1992-01-14","open":6.867257,"high":7.080357,"low":6.360656,"close":6.512397},{"date":"1992-01-15","open":6.575,"high":6.947826,"low":6.325203,"close":6.434426},{"date":"1992-01-16","open":6.429752,"high":6.438017,"low":6.024,"close":6.129032},{"date":"1992-01-17","open":6.129032,"high":6.322314,"low":5.959677,"close":6.115702},{"date":"1992-01-20","open":5.991667,"high":6.230769,"low":5.785124,"close":6.008333},{"date":"1992-01-21","open":5.941667,"high":6.050847,"low":5.625,"close":5.813559},{"date":"1992-01-22","open":5.864407,"high":6.177966,"low":5.766667,"close":6.075},{"date":"1992-01-23","open":6.091667,"high":6.288136,"low":5.900826,"close":5.958333},{"date":"1992-01-24","open":5.97479,"high":6.084746,"low":5.688525,"close":5.958333},{"date":"1992-01-27","open":5.92562,"high":6.016667,"low":5.834711,"close":5.842975},{"date":"1992-01-28","open":5.916667,"high":5.958333,"low":5.608,"close":5.653226},{"date":"1992-01-29","open":5.691057,"high":5.844262,"low":5.504,"close":5.544},{"date":"1992-01-30","open":5.5,"high":5.612903,"low":5.377953,"close":5.468254},{"date":"1992-01-31","open":5.507937,"high":5.531746,"low":5.286822,"close":5.351562},{"date":"1992-02-03","open":5.359375,"high":5.554688,"low":5.136364,"close":5.356061},{"date":"1992-02-04","open":5.374046,"high":5.492308,"low":5.30303,"close":5.492308},{"date":"1992-02-05","open":5.5,"high":5.65625,"low":5.492308,"close":5.589147},{"date":"1992-02-06","open":5.596899,"high":5.76378,"low":5.55814,"close":5.708661},{"date":"1992-02-07","open":5.732283,"high":6.016529,"low":5.574803,"close":5.72},{"date":"1992-02-10","open":5.72,"high":5.814516,"low":5.674603,"close":5.706349},{"date":"1992-02-11","open":5.730159,"high":5.792,"low":5.585938,"close":5.609375},{"date":"1992-02-12","open":5.570312,"high":5.640625,"low":5.401515,"close":5.462121},{"date":"1992-02-13","open":5.503817,"high":5.526718,"low":5.348485,"close":5.40458},{"date":"1992-02-14","open":5.366412,"high":5.366412,"low":5.210526,"close":5.218045},{"date":"1992-02-18","open":5.18797,"high":5.25,"low":4.875,"close":5.106061},{"date":"1992-02-19","open":5.099237,"high":5.183206,"low":5.007576,"close":5.183206},{"date":"1992-02-20","open":5.198473,"high":5.343511,"low":5.007353,"close":5.155556},{"date":"1992-02-21","open":5.19403,"high":5.295455,"low":5.074074,"close":5.11194},{"date":"1992-02-24","open":5.218045,"high":5.363636,"low":5.150376,"close":5.19697},{"date":"1992-02-25","open":5.259542,"high":5.5,"low":5.175573,"close":5.492063},{"date":"1992-02-26","open":5.52381,"high":5.845528,"low":5.395349,"close":5.542636},{"date":"1992-02-27","open":5.553846,"high":5.700787,"low":5.492308,"close":5.677165},{"date":"1992-02-28","open":5.722222,"high":6.169492,"low":5.53125,"close":5.876033},{"date":"1992-03-02","open":5.941667,"high":5.975,"low":5.756098,"close":5.780488},{"date":"1992-03-03","open":5.796748,"high":5.942149,"low":5.709677,"close":5.756098},{"date":"1992-03-04","open":5.795082,"high":5.819672,"low":5.576,"close":5.691057},{"date":"1992-03-05","open":5.642276,"high":5.715447,"low":5.382812,"close":5.421875},{"date":"1992-03-06","open":5.414062,"high":5.612903,"low":5.25,"close":5.5},{"date":"1992-03-09","open":5.544715,"high":5.636364,"low":5.495935,"close":5.61157},{"date":"1992-03-10","open":5.636364,"high":5.735537,"low":5.5,"close":5.524194},{"date":"1992-03-11","open":5.524194,"high":5.532258,"low":5.357143,"close":5.491935},{"date":"1992-03-12","open":5.520325,"high":5.609756,"low":5.432,"close":5.601626},{"date":"1992-03-13","open":5.642276,"high":5.77686,"low":5.556452,"close":5.752066},{"date":"1992-03-16","open":5.785124,"high":6.016667,"low":5.645161,"close":5.814516},{"date":"1992-03-17","open":5.808,"high":5.888,"low":5.601562,"close":5.771654},{"date":"1992-03-18","open":5.795276,"high":5.912,"low":5.716535,"close":5.716535},{"date":"1992-03-19","open":5.740157,"high":5.740157,"low":5.576923,"close":5.6},{"date":"1992-03-20","open":5.6,"high":5.801587,"low":5.584615,"close":5.740157},{"date":"1992-03-23","open":5.777778,"high":5.88,"low":5.732283,"close":5.856},{"date":"1992-03-24","open":5.864,"high":6.01626,"low":5.832,"close":5.95122},{"date":"1992-03-25","open":5.943089,"high":6.04065,"low":5.832,"close":5.832},{"date":"1992-03-26","open":5.888,"high":5.991935,"low":5.833333,"close":5.936},{"date":"1992-03-27","open":5.936,"high":6.03252,"low":5.848,"close":5.95122},{"date":"1992-03-30","open":5.926829,"high":6.091667,"low":5.780488,"close":5.925},{"date":"1992-03-31","open":5.95,"high":6.144068,"low":5.941667,"close":6.09322},{"date":"1992-04-01","open":6.128205,"high":6.188034,"low":5.916667,"close":5.958333},{"date":"1992-04-02","open":5.958333,"high":6.076271,"low":5.775,"close":5.881356},{"date":"1992-04-03","open":5.90678,"high":6.095652,"low":5.788136,"close":6.008621},{"date":"1992-04-06","open":6.008621,"high":6.269565,"low":5.931624,"close":6.198276},{"date":"1992-04-07","open":6.234783,"high":6.446429,"low":6.034483,"close":6.20354},{"date":"1992-04-08","open":6.214286,"high":6.490741,"low":6.080357,"close":6.241071},{"date":"1992-04-09","open":6.321429,"high":6.495495,"low":6.025862,"close":6.298246},{"date":"1992-04-10","open":6.356522,"high":6.365217,"low":6.163793,"close":6.163793},{"date":"1992-04-13","open":6.145299,"high":6.230769,"low":5.958333,"close":6.066667},{"date":"1992-04-14","open":6.108333,"high":6.25,"low":5.903226,"close":6.016129},{"date":"1992-04-15","open":6.056452,"high":6.305785,"low":6.048387,"close":6.280992},{"date":"1992-04-16","open":6.172131,"high":6.231405,"low":5.97561,"close":6.099174},{"date":"1992-04-20","open":5.991736,"high":6.091667,"low":5.818182,"close":5.958333},{"date":"1992-04-21","open":5.95,"high":5.991667,"low":5.737705,"close":5.786885},{"date":"1992-04-22","open":5.819672,"high":5.900826,"low":5.745902,"close":5.745902},{"date":"1992-04-23","open":5.715447,"high":5.739837,"low":5.564516,"close":5.715447},{"date":"1992-04-24","open":5.699187,"high":5.818182,"low":5.552846,"close":5.661157},{"date":"1992-04-27","open":5.622951,"high":5.808333,"low":5.598361,"close":5.716667},{"date":"1992-04-28","open":5.68595,"high":6.070175,"low":5.545455,"close":5.947368},{"date":"1992-04-29","open":5.93913,"high":6.052632,"low":5.820513,"close":5.931034},{"date":"1992-04-30","open":5.888889,"high":5.982906,"low":5.789916,"close":5.872881},{"date":"1992-05-01","open":5.775,"high":5.831933,"low":5.570248,"close":5.756303},{"date":"1992-05-04","open":5.716667,"high":5.833333,"low":5.577236,"close":5.713115},{"date":"1992-05-05","open":5.704918,"high":5.958333,"low":5.58871,"close":5.925},{"date":"1992-05-06","open":5.958333,"high":6.084746,"low":5.834711,"close":5.891667},{"date":"1992-05-07","open":5.9,"high":5.95,"low":5.891667,"close":5.9},{"date":"1992-05-08","open":5.925,"high":6.008403,"low":5.833333,"close":6},{"date":"1992-05-11","open":6.033333,"high":6.142857,"low":5.958678,"close":6.091667},{"date":"1992-05-12","open":6.082645,"high":6.166667,"low":5.8,"close":6},{"date":"1992-05-13","open":6.03252,"high":6.140496,"low":5.895161,"close":6.049587},{"date":"1992-05-14","open":6.049587,"high":6.151261,"low":5.578125,"close":5.585938},{"date":"1992-05-15","open":5.570312,"high":5.622047,"low":5.356061,"close":5.363636},{"date":"1992-05-18","open":5.416667,"high":5.469697,"low":5.042553,"close":5.270073},{"date":"1992-05-19","open":5.282609,"high":5.568182,"low":5.181159,"close":5.462687},{"date":"1992-05-20","open":5.507463,"high":5.621212,"low":5.485075,"close":5.598485},{"date":"1992-05-21","open":5.575758,"high":5.641221,"low":5.348148,"close":5.492537},{"date":"1992-05-22","open":5.485075,"high":5.574627,"low":5.28777,"close":5.391304},{"date":"1992-05-26","open":5.333333,"high":5.433824,"low":5.304348,"close":5.386861},{"date":"1992-05-27","open":5.355072,"high":5.544118,"low":5.347826,"close":5.522059},{"date":"1992-05-28","open":5.536765,"high":5.696296,"low":5.514706,"close":5.647059},{"date":"1992-05-29","open":5.654412,"high":5.801471,"low":5.572464,"close":5.729927},{"date":"1992-06-01","open":5.772059,"high":5.794118,"low":5.553957,"close":5.695652},{"date":"1992-06-02","open":5.669065,"high":5.746377,"low":5.532374,"close":5.553957},{"date":"1992-06-03","open":5.514286,"high":5.635714,"low":5.324138,"close":5.393103},{"date":"1992-06-04","open":5.413793,"high":5.496503,"low":5.315068,"close":5.402778},{"date":"1992-06-05","open":5.426573,"high":5.524823,"low":5.300699,"close":5.415493},{"date":"1992-06-08","open":5.453901,"high":5.57554,"low":5.401408,"close":5.52518},{"date":"1992-06-09","open":5.546763,"high":5.711111,"low":5.385714,"close":5.62963},{"date":"1992-06-10","open":5.595588,"high":5.780303,"low":5.536765,"close":5.712121},{"date":"1992-06-11","open":5.727273,"high":5.818182,"low":5.507353,"close":5.708955},{"date":"1992-06-12","open":5.791045,"high":5.969231,"low":5.656716,"close":5.846154},{"date":"1992-06-15","open":5.875969,"high":5.976744,"low":5.770992,"close":5.915385},{"date":"1992-06-16","open":5.930769,"high":6.007692,"low":5.840909,"close":5.930769},{"date":"1992-06-17","open":5.976744,"high":6.07874,"low":5.723077,"close":5.874016},{"date":"1992-06-18","open":5.850394,"high":6.016129,"low":5.755906,"close":5.888},{"date":"1992-06-19","open":5.83871,"high":6.191667,"low":5.792,"close":6.041667},{"date":"1992-06-22","open":6.016667,"high":6.473684,"low":5.975,"close":6.307692},{"date":"1992-06-23","open":6.254237,"high":6.40678,"low":6.099174,"close":6.275},{"date":"1992-06-24","open":6.016667,"high":6.381356,"low":5.966942,"close":6.084034},{"date":"1992-06-25","open":5.842975,"high":6.041322,"low":5.747967,"close":5.756098},{"date":"1992-06-26","open":5.780488,"high":5.885246,"low":5.739837,"close":5.796748},{"date":"1992-06-29","open":5.624,"high":6.065041,"low":5.492188,"close":5.944},{"date":"1992-06-30","open":5.91129,"high":6.139344,"low":5.81746,"close":6.073171},{"date":"1992-07-01","open":6.14876,"high":6.375,"low":5.952,"close":6.112},{"date":"1992-07-02","open":6.136,"high":6.298387,"low":5.875,"close":6.201613},{"date":"1992-07-06","open":6.217742,"high":6.368852,"low":6.048,"close":6.268293},{"date":"1992-07-07","open":6.300813,"high":6.618644,"low":6.081301,"close":6.302521},{"date":"1992-07-08","open":6.372881,"high":6.787611,"low":6.372881,"close":6.710526},{"date":"1992-07-09","open":6.721739,"high":6.826087,"low":6.201613,"close":6.298387},{"date":"1992-07-10","open":6.269841,"high":6.545455,"low":6.085938,"close":6.434426},{"date":"1992-07-13","open":6.382114,"high":6.491803,"low":6.266129,"close":6.349593},{"date":"1992-07-14","open":6.349593,"high":6.422764,"low":6.166667,"close":6.354839},{"date":"1992-07-15","open":6.387097,"high":6.616667,"low":6.304,"close":6.47541},{"date":"1992-07-16","open":6.512397,"high":6.638655,"low":6.418033,"close":6.566667},{"date":"1992-07-17","open":6.596639,"high":6.638655,"low":6.317073,"close":6.47541},{"date":"1992-07-20","open":6.454545,"high":6.525,"low":6.184,"close":6.314516},{"date":"1992-07-21","open":6.214286,"high":6.301587,"low":5.992308,"close":6.23622},{"date":"1992-07-22","open":6.214286,"high":6.253968,"low":5.976923,"close":6.007692},{"date":"1992-07-23","open":6.038462,"high":6.107692,"low":5.772059,"close":5.866667},{"date":"1992-07-24","open":5.858209,"high":5.985075,"low":5.592857,"close":5.685714},{"date":"1992-07-27","open":5.714286,"high":6.08209,"low":5.673759,"close":6.08209},{"date":"1992-07-28","open":5.978102,"high":6.155556,"low":5.92029,"close":6.110294},{"date":"1992-07-29","open":6.080292,"high":6.160584,"low":5.878571,"close":5.920863},{"date":"1992-07-30","open":5.892857,"high":6.086957,"low":5.609589,"close":5.744828},{"date":"1992-07-31","open":5.77931,"high":5.793103,"low":5.601351,"close":5.662162},{"date":"1992-08-03","open":5.70068,"high":5.910959,"low":5.493421,"close":5.810811},{"date":"1992-08-04","open":5.844595,"high":5.844595,"low":5.578947,"close":5.718121},{"date":"1992-08-05","open":5.731544,"high":5.823129,"low":5.64,"close":5.768707},{"date":"1992-08-06","open":5.72973,"high":5.831081,"low":5.64,"close":5.743243},{"date":"1992-08-07","open":5.77027,"high":5.858108,"low":5.506494,"close":5.555556},{"date":"1992-08-10","open":5.565789,"high":5.911565,"low":5.565789,"close":5.871622},{"date":"1992-08-11","open":5.78,"high":5.92517,"low":5.668874,"close":5.858108},{"date":"1992-08-12","open":5.858108,"high":6.006897,"low":5.743243,"close":5.836735},{"date":"1992-08-13","open":5.831081,"high":6.048611,"low":5.797297,"close":6.006944},{"date":"1992-08-14","open":8.67,"high":8.69,"low":7.264957,"close":7.362069},{"date":"1992-08-17","open":7.133333,"high":7.741071,"low":7.057851,"close":7.654867},{"date":"1992-08-18","open":7.654867,"high":7.954545,"low":7.439655,"close":7.640351},{"date":"1992-08-19","open":7.692982,"high":7.710526,"low":7.258333,"close":7.444444},{"date":"1992-08-20","open":7.381356,"high":7.525862,"low":7.133333,"close":7.42735},{"date":"1992-08-21","open":7.415254,"high":7.692982,"low":7.20339,"close":7.53913},{"date":"1992-08-24","open":7.570175,"high":7.954128,"low":7.426087,"close":7.72973},{"date":"1992-08-25","open":7.678571,"high":7.845455,"low":7.433628,"close":7.567568},{"date":"1992-08-26","open":7.517857,"high":7.693694,"low":7.353982,"close":7.63964},{"date":"1992-08-27","open":7.672566,"high":7.743363,"low":7.413793,"close":7.640351},{"date":"1992-08-28","open":7.657895,"high":7.814159,"low":7.491379,"close":7.72807},{"date":"1992-08-31","open":7.73913,"high":7.964286,"low":7.678261,"close":7.946429},{"date":"1992-09-01","open":7.876106,"high":8.254545,"low":7.858407,"close":8.162162},{"date":"1992-09-02","open":8.089286,"high":8.254545,"low":7.929204,"close":8.035714},{"date":"1992-09-03","open":8.144144,"high":8.218182,"low":7.858407,"close":8},{"date":"1992-09-04","open":8.330189,"high":8.409524,"low":8.045872,"close":8.311321},{"date":"1992-09-08","open":8.409524,"high":8.509615,"low":7.954545,"close":8.471154},{"date":"1992-09-09","open":8.390476,"high":8.576923,"low":8.12037,"close":8.396226},{"date":"1992-09-10","open":8.471698,"high":8.950495,"low":8.433962,"close":8.843137},{"date":"1992-09-11","open":8.862745,"high":8.950495,"low":8.552381,"close":8.930693},{"date":"1992-09-14","open":8.730769,"high":8.864078,"low":8.314815,"close":8.485981},{"date":"1992-09-15","open":8.628571,"high":8.798077,"low":8.275229,"close":8.46729},{"date":"1992-09-16","open":8.590476,"high":8.921569,"low":8.201835,"close":8.388889},{"date":"1992-09-17","open":8.425926,"high":8.504673,"low":8.218182,"close":8.448598},{"date":"1992-09-18","open":8.628571,"high":8.790476,"low":8.333333,"close":8.607477},{"date":"1992-09-21","open":8.607477,"high":8.886792,"low":8.570093,"close":8.849057},{"date":"1992-09-22","open":8.719626,"high":8.803738,"low":8.486239,"close":8.601852},{"date":"1992-09-23","open":8.657407,"high":8.777778,"low":8.522936,"close":8.759259},{"date":"1992-09-24","open":8.740741,"high":8.796296,"low":8.623853,"close":8.759259},{"date":"1992-09-25","open":8.759259,"high":8.841121,"low":8.412844,"close":8.601852},{"date":"1992-09-28","open":8.626168,"high":8.738318,"low":8.315315,"close":8.387387},{"date":"1992-09-29","open":8.522936,"high":8.522936,"low":8.431193,"close":8.431193},{"date":"1992-09-30","open":8.449541,"high":8.522936,"low":7.871795,"close":7.956897},{"date":"1992-10-01","open":7.888889,"high":8.008621,"low":7.788136,"close":7.888889},{"date":"1992-10-02","open":7.888889,"high":7.956897,"low":7.433333,"close":7.706897},{"date":"1992-10-05","open":7.478632,"high":8.036036,"low":6.982906,"close":7.756522},{"date":"1992-10-06","open":7.672414,"high":7.826087,"low":7.529915,"close":7.756522},{"date":"1992-10-07","open":7.706897,"high":7.964602,"low":7.439655,"close":7.622807},{"date":"1992-10-08","open":7.608696,"high":7.876106,"low":7.525862,"close":7.831858},{"date":"1992-10-09","open":7.814159,"high":7.831858,"low":7.413793,"close":7.654867},{"date":"1992-10-12","open":7.657895,"high":7.831858,"low":7.413793,"close":7.831858},{"date":"1992-10-13","open":7.807018,"high":7.964602,"low":7.745614,"close":7.929204},{"date":"1992-10-14","open":8,"high":8.272727,"low":7.689655,"close":8.218182},{"date":"1992-10-15","open":8.256881,"high":8.348624,"low":8.09009,"close":8.236364},{"date":"1992-10-16","open":8.272727,"high":8.409091,"low":7.843478,"close":8.096491},{"date":"1992-10-19","open":8.079646,"high":8.318584,"low":7.608333,"close":7.89916},{"date":"1992-10-20","open":7.834711,"high":7.85124,"low":7.601626,"close":7.754098},{"date":"1992-10-21","open":7.739837,"high":8.041667,"low":7.723577,"close":7.933884},{"date":"1992-10-22","open":7.867769,"high":8.084746,"low":7.663934,"close":7.915966},{"date":"1992-10-23","open":7.883333,"high":8.016807,"low":7.658537,"close":7.737705},{"date":"1992-10-26","open":7.721311,"high":7.95,"low":7.658537,"close":7.867769},{"date":"1992-10-27","open":7.958678,"high":8.025,"low":7.801653,"close":7.916667},{"date":"1992-10-28","open":7.916667,"high":8.033613,"low":7.768595,"close":7.966667},{"date":"1992-10-29","open":7.900826,"high":8.025,"low":7.803279,"close":7.868852},{"date":"1992-10-30","open":7.868852,"high":8.159664,"low":7.852459,"close":8.109244},{"date":"1992-11-02","open":8.177966,"high":8.405172,"low":8.025,"close":8.299145},{"date":"1992-11-03","open":8.194915,"high":8.353448,"low":7.85124,"close":8},{"date":"1992-11-04","open":7.917355,"high":8.008264,"low":7.369231,"close":7.65873},{"date":"1992-11-05","open":7.674603,"high":7.864,"low":7.582677,"close":7.740157},{"date":"1992-11-06","open":7.724409,"high":7.795276,"low":7.554688,"close":7.708661},{"date":"1992-11-09","open":7.724409,"high":8.081301,"low":7.648437,"close":8},{"date":"1992-11-10","open":8.016129,"high":8.080645,"low":7.795276,"close":8},{"date":"1992-11-11","open":8,"high":8.048,"low":7.530303,"close":7.79845},{"date":"1992-11-12","open":7.738462,"high":7.937008,"low":7.255474,"close":7.575758},{"date":"1992-11-13","open":7.533835,"high":8.112903,"low":7.503759,"close":7.905512},{"date":"1992-11-16","open":7.828125,"high":7.952381,"low":7.561538,"close":7.811024},{"date":"1992-11-17","open":7.811024,"high":8.065041,"low":7.614173,"close":7.926829},{"date":"1992-11-18","open":7.95935,"high":8.065041,"low":7.601562,"close":7.811024},{"date":"1992-11-19","open":7.765625,"high":7.858268,"low":7.6,"close":7.858268},{"date":"1992-11-20","open":7.751938,"high":7.859375,"low":7.41791,"close":7.560606},{"date":"1992-11-23","open":7.587786,"high":7.633588,"low":7.41791,"close":7.530303},{"date":"1992-11-24","open":7.587786,"high":7.732824,"low":7.035461,"close":7.411765},{"date":"1992-11-25","open":7.466667,"high":7.559701,"low":7.275362,"close":7.411765},{"date":"1992-11-27","open":7.411765,"high":7.518519,"low":7.289855,"close":7.289855},{"date":"1992-11-30","open":7.34058,"high":7.477941,"low":7.163121,"close":7.212766},{"date":"1992-12-01","open":7.161972,"high":7.481752,"low":7.062937,"close":7.359712},{"date":"1992-12-02","open":7.321429,"high":7.427536,"low":7.184397,"close":7.292857},{"date":"1992-12-03","open":7.321429,"high":7.553957,"low":7.241135,"close":7.446809},{"date":"1992-12-04","open":7.446809,"high":7.607143,"low":7.404255,"close":7.539007},{"date":"1992-12-07","open":7.514085,"high":7.626761,"low":7.232877,"close":7.417808},{"date":"1992-12-08","open":7.417808,"high":7.531034,"low":7.25,"close":7.353741},{"date":"1992-12-09","open":7.304054,"high":7.884058,"low":7.277027,"close":7.652482},{"date":"1992-12-10","open":7.707143,"high":8.067164,"low":7.664286,"close":7.721429},{"date":"1992-12-11","open":7.76259,"high":7.76259,"low":7.556338,"close":7.584507},{"date":"1992-12-14","open":7.479167,"high":7.520833,"low":7.166667,"close":7.304054},{"date":"1992-12-15","open":7.241611,"high":7.353741,"low":7.046053,"close":7.098684},{"date":"1992-12-16","open":7.098684,"high":7.364865,"low":6.948387,"close":7.331081},{"date":"1992-12-17","open":7.331081,"high":7.587838,"low":6.942308,"close":7.185897},{"date":"1992-12-18","open":7.165605,"high":7.309677,"low":7.06962,"close":7.11465},{"date":"1992-12-21","open":7.140127,"high":7.341935,"low":7.037736,"close":7.245161},{"date":"1992-12-22","open":7.258065,"high":7.427632,"low":7.148387,"close":7.232258},{"date":"1992-12-23","open":7.232258,"high":7.415584,"low":7.232258,"close":7.283871},{"date":"1992-12-24","open":7.296774,"high":7.341935,"low":7.296774,"close":7.322581},{"date":"1992-12-28","open":7.309677,"high":7.467105,"low":7.232258,"close":7.245161},{"date":"1992-12-29","open":7.258065,"high":7.5,"low":7.258065,"close":7.296774},{"date":"1992-12-30","open":7.296774,"high":7.467105,"low":7.232258,"close":7.467105},{"date":"1992-12-31","open":7.418301,"high":7.576159,"low":7.339869,"close":7.450331},{"date":"1993-01-04","open":7.427632,"high":7.440789,"low":6.942675,"close":7.058065},{"date":"1993-01-05","open":7.058065,"high":7.207792,"low":7,"close":7.122581},{"date":"1993-01-06","open":7.202614,"high":7.25,"low":6.812903,"close":6.960526},{"date":"1993-01-07","open":7.066225,"high":7.13245,"low":6.628931,"close":6.83871},{"date":"1993-01-08","open":6.83871,"high":6.947712,"low":6.722581,"close":6.8},{"date":"1993-01-11","open":6.858065,"high":6.941558,"low":6.738854,"close":6.858065},{"date":"1993-01-12","open":6.839744,"high":6.96129,"low":6.814103,"close":6.826923},{"date":"1993-01-13","open":6.865385,"high":7.019355,"low":6.808917,"close":6.929936},{"date":"1993-01-14","open":6.955414,"high":7.076923,"low":6.842767,"close":6.930818},{"date":"1993-01-15","open":6.955975,"high":7,"low":6.699387,"close":6.777778},{"date":"1993-01-18","open":6.765432,"high":6.82716,"low":6.578313,"close":6.760736},{"date":"1993-01-19","open":6.638554,"high":6.743902,"low":6.51497,"close":6.562874},{"date":"1993-01-20","open":6.566265,"high":6.578313,"low":6.337278,"close":6.5},{"date":"1993-01-21","open":6.539394,"high":6.765432,"low":6.487952,"close":6.487952},{"date":"1993-01-22","open":6.578313,"high":6.723926,"low":6.370588,"close":6.4},{"date":"1993-01-25","open":6.370588,"high":6.571429,"low":6.107955,"close":6.297143},{"date":"1993-01-26","open":6.32,"high":6.468208,"low":6.251429,"close":6.251429},{"date":"1993-01-27","open":6.228571,"high":6.262857,"low":5.905556,"close":6.062147},{"date":"1993-01-28","open":6.107955,"high":6.260116,"low":6.028249,"close":6.16763},{"date":"1993-01-29","open":6.190751,"high":6.435294,"low":6.143678,"close":6.271676},{"date":"1993-02-01","open":6.395349,"high":6.607143,"low":6.360465,"close":6.529412},{"date":"1993-02-02","open":6.529412,"high":6.664671,"low":6.333333,"close":6.393064},{"date":"1993-02-03","open":6.416185,"high":6.456647,"low":6.054945,"close":6.166667},{"date":"1993-02-04","open":5.994652,"high":6.17033,"low":5.914439,"close":6.048913},{"date":"1993-02-05","open":6.048913,"high":6.048913,"low":5.770053,"close":5.903226},{"date":"1993-02-08","open":5.88172,"high":5.913514,"low":5.675532,"close":5.68617},{"date":"1993-02-09","open":5.606383,"high":6.039548,"low":5.606383,"close":5.97191},{"date":"1993-02-10","open":5.888889,"high":6.189655,"low":5.888889,"close":6.039548},{"date":"1993-02-11","open":5.938889,"high":6.073034,"low":5.873626,"close":5.906593},{"date":"1993-02-12","open":5.983333,"high":6.142045,"low":5.856354,"close":6.016949},{"date":"1993-02-16","open":5.954545,"high":6.313253,"low":5.581921,"close":5.929412},{"date":"1993-02-17","open":6.076471,"high":6.197605,"low":5.958824,"close":6.005917},{"date":"1993-02-18","open":6.076471,"high":6.141176,"low":5.770115,"close":5.982659},{"date":"1993-02-19","open":6,"high":6.046243,"low":5.834286,"close":5.913295},{"date":"1993-02-22","open":5.845714,"high":6.08046,"low":5.59322,"close":5.691429},{"date":"1993-02-23","open":5.683616,"high":6.072289,"low":5.225989,"close":5.734104},{"date":"1993-02-24","open":5.745665,"high":6.127907,"low":5.511111,"close":5.855556},{"date":"1993-02-25","open":5.866667,"high":5.95,"low":5.621622,"close":5.788043},{"date":"1993-02-26","open":5.84153,"high":6.107955,"low":5.717391,"close":5.955056},{"date":"1993-03-01","open":5.949721,"high":5.994382,"low":5.777778,"close":5.811111},{"date":"1993-03-02","open":5.822222,"high":5.938889,"low":5.673913,"close":5.798913},{"date":"1993-03-03","open":5.820652,"high":5.88587,"low":5.664894,"close":5.727273},{"date":"1993-03-04","open":5.68617,"high":5.809783,"low":5.617021,"close":5.668449},{"date":"1993-03-05","open":5.638298,"high":5.675532,"low":5.286432,"close":5.43299},{"date":"1993-03-08","open":5.453608,"high":5.728723,"low":5.343434,"close":5.467005},{"date":"1993-03-09","open":5.467005,"high":5.582474,"low":5.361809,"close":5.422111},{"date":"1993-03-10","open":5.41206,"high":5.439394,"low":5.272277,"close":5.311881},{"date":"1993-03-11","open":5.30198,"high":5.365,"low":5.262376,"close":5.315},{"date":"1993-03-12","open":5.323232,"high":5.586387,"low":5.24,"close":5.388889},{"date":"1993-03-15","open":5.409091,"high":5.649215,"low":5.341709,"close":5.590674},{"date":"1993-03-16","open":5.590674,"high":5.630208,"low":5.549223,"close":5.569948},{"date":"1993-03-17","open":5.549223,"high":5.588542,"low":5.5,"close":5.510309},{"date":"1993-03-18","open":5.520619,"high":5.619792,"low":5.275862,"close":5.331683},{"date":"1993-03-19","open":5.273171,"high":5.325123,"low":5.193237,"close":5.228155},{"date":"1993-03-22","open":5.22439,"high":5.275862,"low":5.111111,"close":5.135266},{"date":"1993-03-23","open":5.111111,"high":5.435897,"low":5.028846,"close":5.282828},{"date":"1993-03-24","open":5.282828,"high":5.313131,"low":4.869565,"close":4.932367},{"date":"1993-03-25","open":4.990338,"high":5.145631,"low":4.763889,"close":4.957746},{"date":"1993-03-26","open":5,"high":5.018779,"low":4.865116,"close":4.910798},{"date":"1993-03-29","open":4.874419,"high":4.976526,"low":4.785388,"close":4.825688},{"date":"1993-03-30","open":4.844037,"high":5.126214,"low":4.696833,"close":5},{"date":"1993-03-31","open":5.004785,"high":5.095694,"low":4.873239,"close":4.971698},{"date":"1993-04-01","open":4.976526,"high":5.07177,"low":4.859155,"close":4.976077},{"date":"1993-04-02","open":4.913876,"high":5.145,"low":4.784689,"close":5.04},{"date":"1993-04-05","open":5.004975,"high":5.049751,"low":4.717073,"close":4.891089},{"date":"1993-04-06","open":4.850746,"high":5.125654,"low":4.529703,"close":4.828125},{"date":"1993-04-07","open":4.880829,"high":5.020725,"low":4.57561,"close":4.717073},{"date":"1993-04-08","open":4.736585,"high":4.949239,"low":4.604878,"close":4.898477},{"date":"1993-04-12","open":4.924242,"high":4.964646,"low":4.763547,"close":4.826733},{"date":"1993-04-13","open":4.826733,"high":4.994975,"low":4.826733,"close":4.910891},{"date":"1993-04-14","open":4.910891,"high":5.076142,"low":4.596059,"close":4.79798},{"date":"1993-04-15","open":4.791878,"high":4.958974,"low":4.757576,"close":4.837563},{"date":"1993-04-16","open":4.822335,"high":5.251366,"low":4.598985,"close":4.794737},{"date":"1993-04-19","open":4.862434,"high":5.271186,"low":4.804233,"close":5.038251},{"date":"1993-04-20","open":4.858696,"high":4.978022,"low":4.68617,"close":4.897297},{"date":"1993-04-21","open":5.043243,"high":5.131148,"low":4.829787,"close":5.032258},{"date":"1993-04-22","open":5.091892,"high":5.413408,"low":5,"close":5.22905},{"date":"1993-04-23","open":5.32,"high":5.382857,"low":5.110497,"close":5.110497},{"date":"1993-04-26","open":5.20442,"high":5.21547,"low":4.848649,"close":5.005525},{"date":"1993-04-27","open":5.016575,"high":5.154696,"low":4.737968,"close":4.989305},{"date":"1993-04-28","open":5.075269,"high":5.091398,"low":4.900524,"close":4.994681},{"date":"1993-04-29","open":5.048387,"high":5.119565,"low":4.887701,"close":5.043478},{"date":"1993-04-30","open":5.027174,"high":5.119565,"low":4.842932,"close":4.91623},{"date":"1993-05-03","open":4.900524,"high":5.053191,"low":4.858639,"close":5.010582},{"date":"1993-05-04","open":5.053191,"high":5.154255,"low":4.807107,"close":4.862245},{"date":"1993-05-05","open":4.902564,"high":5.082474,"low":4.765,"close":4.905},{"date":"1993-05-06","open":4.97,"high":5.123711,"low":4.787129,"close":5.025773},{"date":"1993-05-07","open":5.025773,"high":5.135417,"low":4.958974,"close":5.082474},{"date":"1993-05-10","open":5.010309,"high":5.124352,"low":4.984615,"close":5.025773},{"date":"1993-05-11","open":4.984615,"high":5.041237,"low":4.918367,"close":5.010309},{"date":"1993-05-12","open":5.036458,"high":5.136126,"low":4.918367,"close":4.97449},{"date":"1993-05-13","open":5,"high":5.078125,"low":4.696517,"close":4.711443},{"date":"1993-05-14","open":4.75,"high":4.837563,"low":4.602941,"close":4.656863},{"date":"1993-05-17","open":4.398148,"high":4.446512,"low":4.271493,"close":4.290909},{"date":"1993-05-18","open":4.388128,"high":4.550926,"low":4.315315,"close":4.427928},{"date":"1993-05-19","open":4.481818,"high":4.672727,"low":4.226087,"close":4.456522},{"date":"1993-05-20","open":4.469565,"high":4.558952,"low":4.399142,"close":4.53913},{"date":"1993-05-21","open":4.517391,"high":4.537118,"low":4.319328,"close":4.463203},{"date":"1993-05-24","open":4.469565,"high":4.482609,"low":4.260504,"close":4.411255},{"date":"1993-05-25","open":4.443478,"high":4.54185,"low":4.430435,"close":4.495614},{"date":"1993-05-26","open":4.469565,"high":4.517391,"low":4.355932,"close":4.389831},{"date":"1993-05-27","open":4.377119,"high":4.442553,"low":4.20082,"close":4.35865},{"date":"1993-05-28","open":4.319328,"high":4.405983,"low":4.273109,"close":4.355932},{"date":"1993-06-01","open":4.355932,"high":4.510823,"low":4.324895,"close":4.387234},{"date":"1993-06-02","open":4.377119,"high":4.446352,"low":4.330508,"close":4.405983},{"date":"1993-06-03","open":4.393162,"high":4.443966,"low":4.302128,"close":4.333333},{"date":"1993-06-04","open":4.273504,"high":4.418502,"low":4.166667,"close":4.318777},{"date":"1993-06-07","open":4.313043,"high":4.378855,"low":4.056522,"close":4.131579},{"date":"1993-06-08","open":4.061674,"high":4.342342,"low":4.026201,"close":4.211454},{"date":"1993-06-09","open":4.174672,"high":4.222707,"low":4.081897,"close":4.165217},{"date":"1993-06-10","open":4.165217,"high":4.270742,"low":4.138528,"close":4.270742},{"date":"1993-06-11","open":4.23913,"high":4.286957,"low":4.160173,"close":4.204348},{"date":"1993-06-14","open":4.186147,"high":4.23913,"low":4.111588,"close":4.165217},{"date":"1993-06-15","open":4.160173,"high":4.17316,"low":3.978632,"close":4.106838},{"date":"1993-06-16","open":4.124464,"high":4.17316,"low":4.047009,"close":4.077253},{"date":"1993-06-17","open":4.059829,"high":4.156522,"low":3.970213,"close":4.051948},{"date":"1993-06-18","open":4.051948,"high":4.211454,"low":4.038961,"close":4.185022},{"date":"1993-06-21","open":4.179825,"high":4.211454,"low":4.034483,"close":4.051948},{"date":"1993-06-22","open":4.051948,"high":4.118421,"low":3.95671,"close":4.026201},{"date":"1993-06-23","open":4.065502,"high":4.178571,"low":4.008696,"close":4.15625},{"date":"1993-06-24","open":4.146667,"high":4.292793,"low":4.026201,"close":4.148472},{"date":"1993-06-25","open":4.143478,"high":4.191304,"low":4.081897,"close":4.125541},{"date":"1993-06-28","open":4.138528,"high":4.204348,"low":4.016807,"close":4.037815},{"date":"1993-06-29","open":4.037815,"high":4.088608,"low":3.886179,"close":3.922449},{"date":"1993-06-30","open":3.938525,"high":4.0625,"low":3.910204,"close":3.967347},{"date":"1993-07-01","open":3.983607,"high":4.045643,"low":3.906504,"close":3.967078},{"date":"1993-07-02","open":4,"high":4.033195,"low":3.910204,"close":3.955102},{"date":"1993-07-06","open":3.979424,"high":4.012448,"low":3.777328,"close":3.82377},{"date":"1993-07-07","open":3.839506,"high":3.958333,"low":3.792683,"close":3.933333},{"date":"1993-07-08","open":3.929461,"high":4.123404,"low":3.917012,"close":4.072034},{"date":"1993-07-09","open":4.042194,"high":4.119658,"low":3.941909,"close":3.941909},{"date":"1993-07-12","open":3.966805,"high":4.084746,"low":3.941909,"close":4.004167},{"date":"1993-07-13","open":4.020921,"high":4.1841,"low":3.902041,"close":4.086066},{"date":"1993-07-14","open":4.086066,"high":4.127572,"low":3.968,"close":3.983936},{"date":"1993-07-15","open":3.988,"high":4.102881,"low":3.932,"close":4.069959},{"date":"1993-07-16","open":4.057613,"high":4.20339,"low":3.979424,"close":4.101266},{"date":"1993-07-19","open":4.113924,"high":4.179487,"low":4.021097,"close":4.08547},{"date":"1993-07-20","open":4.08547,"high":4.141026,"low":3.941423,"close":4},{"date":"1993-07-21","open":4.033755,"high":4.072034,"low":3.991597,"close":4.059322},{"date":"1993-07-22","open":4.050847,"high":4.12931,"low":3.983122,"close":4.051502},{"date":"1993-07-23","open":4.077253,"high":4.155172,"low":4.029787,"close":4.119658},{"date":"1993-07-26","open":4.119658,"high":4.179487,"low":4.067511,"close":4.105932},{"date":"1993-07-27","open":4.101266,"high":4.13617,"low":4.021097,"close":4.050847},{"date":"1993-07-28","open":4.106838,"high":4.200855,"low":4.068085,"close":4.200855},{"date":"1993-07-29","open":4.208511,"high":4.247863,"low":4.121849,"close":4.20339},{"date":"1993-07-30","open":4.20339,"high":4.239316,"low":4.131356,"close":4.174468},{"date":"1993-08-02","open":4.247863,"high":4.354701,"low":4.168067,"close":4.309322},{"date":"1993-08-03","open":4.309322,"high":4.393162,"low":4.291139,"close":4.33617},{"date":"1993-08-04","open":4.348936,"high":4.510823,"low":4.244726,"close":4.478448},{"date":"1993-08-05","open":4.42735,"high":4.517391,"low":4.380342,"close":4.450216},{"date":"1993-08-06","open":4.450216,"high":4.491304,"low":4.351931,"close":4.450216},{"date":"1993-08-09","open":4.463203,"high":4.491304,"low":4.424242,"close":4.471861},{"date":"1993-08-10","open":4.484848,"high":4.565217,"low":4.346154,"close":4.421739},{"date":"1993-08-11","open":4.443478,"high":4.491304,"low":4.373391,"close":4.433476},{"date":"1993-08-12","open":4.472103,"high":4.493562,"low":4.253112,"close":4.313808},{"date":"1993-08-13","open":4.177419,"high":4.240816,"low":4.075099,"close":4.09127},{"date":"1993-08-16","open":4.09127,"high":4.201613,"low":4.06746,"close":4.12749},{"date":"1993-08-17","open":4.160643,"high":4.160643,"low":3.924603,"close":3.991968},{"date":"1993-08-18","open":4.008065,"high":4.020161,"low":3.658824,"close":3.752988},{"date":"1993-08-19","open":3.752988,"high":3.760956,"low":3.552941,"close":3.552941},{"date":"1993-08-20","open":3.586614,"high":3.78629,"low":3.586614,"close":3.714859},{"date":"1993-08-23","open":3.702811,"high":3.732794,"low":3.614458,"close":3.688259},{"date":"1993-08-24","open":3.629032,"high":3.75102,"low":3.572581,"close":3.730612},{"date":"1993-08-25","open":3.760163,"high":3.831276,"low":3.712551,"close":3.732794},{"date":"1993-08-26","open":3.747967,"high":3.803279,"low":3.646341,"close":3.685714},{"date":"1993-08-27","open":3.70082,"high":3.797521,"low":3.64898,"close":3.745902},{"date":"1993-08-30","open":3.747967,"high":3.787755,"low":3.700405,"close":3.744939},{"date":"1993-08-31","open":3.744939,"high":3.877551,"low":3.688,"close":3.8},{"date":"1993-09-01","open":3.78629,"high":3.829268,"low":3.754032,"close":3.774194},{"date":"1993-09-02","open":3.78629,"high":3.864198,"low":3.717742,"close":3.806584},{"date":"1993-09-03","open":3.778689,"high":3.806584,"low":3.65587,"close":3.668016},{"date":"1993-09-07","open":3.668016,"high":3.81893,"low":3.668016,"close":3.733607},{"date":"1993-09-08","open":3.761317,"high":3.825726,"low":3.688525,"close":3.767635},{"date":"1993-09-09","open":3.780083,"high":3.838174,"low":3.676113,"close":3.688259},{"date":"1993-09-10","open":3.742857,"high":3.82377,"low":3.700405,"close":3.757085},{"date":"1993-09-13","open":3.784553,"high":3.851852,"low":3.611336,"close":3.663934},{"date":"1993-09-14","open":3.512397,"high":3.586498,"low":3.305785,"close":3.386555},{"date":"1993-09-15","open":3.37395,"high":3.468354,"low":3.182186,"close":3.194332},{"date":"1993-09-16","open":3.220408,"high":3.427984,"low":3.17551,"close":3.405738},{"date":"1993-09-17","open":3.423237,"high":3.481328,"low":3.355102,"close":3.412245},{"date":"1993-09-20","open":3.412245,"high":3.42623,"low":3.186508,"close":3.282258},{"date":"1993-09-21","open":3.321138,"high":3.342857,"low":3.150794,"close":3.25},{"date":"1993-09-22","open":3.314516,"high":3.314516,"low":3.08365,"close":3.118321},{"date":"1993-09-23","open":3.160305,"high":3.171756,"low":2.978182,"close":3},{"date":"1993-09-24","open":3.018116,"high":3.113553,"low":3.00722,"close":3.084249},{"date":"1993-09-27","open":3.142857,"high":3.153846,"low":3.035714,"close":3.057143},{"date":"1993-09-28","open":3.057143,"high":3.193431,"low":3.003509,"close":3.15942},{"date":"1993-09-29","open":3.118705,"high":3.137184,"low":2.972222,"close":3},{"date":"1993-09-30","open":3.042254,"high":3.08156,"low":2.961806,"close":3.035461},{"date":"1993-10-01","open":3.129964,"high":3.182482,"low":3.021053,"close":3.059859},{"date":"1993-10-04","open":3.059441,"high":3.080702,"low":2.955932,"close":3.006873},{"date":"1993-10-05","open":2.996575,"high":3.006873,"low":2.918644,"close":2.928814},{"date":"1993-10-06","open":2.945763,"high":2.986395,"low":2.938983,"close":2.966102},{"date":"1993-10-07","open":2.966102,"high":3.023973,"low":2.928814,"close":2.938983},{"date":"1993-10-08","open":2.96587,"high":2.976109,"low":2.852349,"close":2.872054},{"date":"1993-10-11","open":2.872054,"high":2.882155,"low":2.80602,"close":2.816054},{"date":"1993-10-12","open":2.832215,"high":2.872483,"low":2.788079,"close":2.804636},{"date":"1993-10-13","open":2.788079,"high":2.794702,"low":2.71521,"close":2.724919},{"date":"1993-10-14","open":2.724919,"high":2.777778,"low":2.679612,"close":2.749186},{"date":"1993-10-15","open":2.814935,"high":2.885621,"low":2.776699,"close":2.869707},{"date":"1993-10-18","open":2.876221,"high":2.953642,"low":2.830619,"close":2.878289},{"date":"1993-10-19","open":2.898026,"high":3.03413,"low":2.806557,"close":2.901695},{"date":"1993-10-20","open":2.901695,"high":2.97931,"low":2.861953,"close":2.938776},{"date":"1993-10-21","open":2.938776,"high":3.006873,"low":2.918367,"close":2.986254},{"date":"1993-10-22","open":2.976027,"high":3.017123,"low":2.891892,"close":2.921502},{"date":"1993-10-25","open":2.938567,"high":3.017182,"low":2.911565,"close":2.986348},{"date":"1993-10-26","open":3.017241,"high":3.038194,"low":2.94863,"close":2.958904},{"date":"1993-10-27","open":2.941581,"high":2.986254,"low":2.901695,"close":2.928814},{"date":"1993-10-28","open":2.928814,"high":3.003401,"low":2.918644,"close":2.955932},{"date":"1993-10-29","open":2.955932,"high":3.034364,"low":2.935811,"close":3.027491},{"date":"1993-11-01","open":3.017123,"high":3.082759,"low":2.986441,"close":3.030508},{"date":"1993-11-02","open":3.030508,"high":3.061017,"low":2.963211,"close":3.020067},{"date":"1993-11-03","open":3.01,"high":3.093333,"low":2.941176,"close":2.980263},{"date":"1993-11-04","open":2.990066,"high":2.990066,"low":2.876221,"close":2.904918},{"date":"1993-11-05","open":2.924092,"high":2.983221,"low":2.868421,"close":2.963211},{"date":"1993-11-08","open":2.953333,"high":3.01,"low":2.839228,"close":2.903537},{"date":"1993-11-09","open":2.938907,"high":2.967638,"low":2.856688,"close":2.903226},{"date":"1993-11-10","open":2.922581,"high":3.04902,"low":2.866242,"close":2.964968},{"date":"1993-11-11","open":2.971338,"high":3.009585,"low":2.927215,"close":2.962025},{"date":"1993-11-12","open":2.987342,"high":3.090032,"low":2.962025,"close":3.054487},{"date":"1993-11-15","open":3.083871,"high":3.191558,"low":2.968652,"close":3.140575},{"date":"1993-11-16","open":3.031646,"high":3.060703,"low":2.795107,"close":2.889571},{"date":"1993-11-17","open":2.941358,"high":3.037152,"low":2.887195,"close":2.93865},{"date":"1993-11-18","open":2.965944,"high":3.012579,"low":2.907121,"close":2.959375},{"date":"1993-11-19","open":2.94375,"high":3.0125,"low":2.862805,"close":2.923547},{"date":"1993-11-22","open":2.92284,"high":2.941176,"low":2.778788,"close":2.793939},{"date":"1993-11-23","open":2.794562,"high":2.812121,"low":2.720238,"close":2.812121},{"date":"1993-11-24","open":2.80303,"high":2.904615,"low":2.784848,"close":2.880368},{"date":"1993-11-26","open":2.904908,"high":2.950617,"low":2.889571,"close":2.932308},{"date":"1993-11-29","open":2.966049,"high":2.993808,"low":2.889231,"close":2.898148},{"date":"1993-11-30","open":2.897833,"high":2.95,"low":2.819018,"close":2.88125},{"date":"1993-12-01","open":2.87156,"high":2.922601,"low":2.83792,"close":2.847095},{"date":"1993-12-02","open":2.845455,"high":2.905488,"low":2.713043,"close":2.753623},{"date":"1993-12-03","open":2.753623,"high":2.835821,"low":2.721739,"close":2.801775},{"date":"1993-12-06","open":2.802941,"high":2.851632,"low":2.769006,"close":2.801775},{"date":"1993-12-07","open":2.801775,"high":2.827381,"low":2.754438,"close":2.810089},{"date":"1993-12-08","open":2.809524,"high":2.844311,"low":2.704348,"close":2.730435},{"date":"1993-12-09","open":2.746356,"high":2.786982,"low":2.688761,"close":2.752212},{"date":"1993-12-10","open":2.73607,"high":2.768546,"low":2.680352,"close":2.718935},{"date":"1993-12-13","open":2.688235,"high":2.753754,"low":2.664706,"close":2.744745},{"date":"1993-12-14","open":2.751497,"high":2.75976,"low":2.654867,"close":2.654867},{"date":"1993-12-15","open":2.639053,"high":2.661721,"low":2.574344,"close":2.599415},{"date":"1993-12-16","open":2.623529,"high":2.629412,"low":2.559767,"close":2.59824},{"date":"1993-12-17","open":2.581871,"high":2.599415,"low":2.538905,"close":2.576812},{"date":"1993-12-20","open":2.568116,"high":2.6,"low":2.487324,"close":2.532578},{"date":"1993-12-21","open":2.555874,"high":2.563218,"low":2.475783,"close":2.497126},{"date":"1993-12-22","open":2.508571,"high":2.574344,"low":2.477143,"close":2.527536},{"date":"1993-12-23","open":2.489971,"high":2.6,"low":2.477143,"close":2.560694},{"date":"1993-12-27","open":2.546243,"high":2.59824,"low":2.457865,"close":2.488701},{"date":"1993-12-28","open":2.47486,"high":2.505587,"low":2.412568,"close":2.437158},{"date":"1993-12-29","open":2.420765,"high":2.471074,"low":2.386486,"close":2.437158},{"date":"1993-12-30","open":2.442623,"high":2.457534,"low":2.381081,"close":2.399457},{"date":"1993-12-31","open":2.387534,"high":2.392954,"low":2.331551,"close":2.360215},{"date":"1994-01-03","open":2.379404,"high":2.447222,"low":2.305405,"close":2.385042},{"date":"1994-01-04","open":2.391667,"high":2.422222,"low":2.326923,"close":2.422222},{"date":"1994-01-05","open":2.422222,"high":2.591837,"low":2.391667,"close":2.54},{"date":"1994-01-06","open":2.526761,"high":2.654867,"low":2.377465,"close":2.498525},{"date":"1994-01-07","open":2.492669,"high":2.60241,"low":2.431884,"close":2.486957},{"date":"1994-01-10","open":2.511628,"high":2.526163,"low":2.301075,"close":2.355014},{"date":"1994-01-11","open":2.349593,"high":2.371274,"low":2.257895,"close":2.263852},{"date":"1994-01-12","open":2.287599,"high":2.339572,"low":2.234375,"close":2.290576},{"date":"1994-01-13","open":2.273684,"high":2.285714,"low":2.182768,"close":2.221636},{"date":"1994-01-14","open":2.196335,"high":2.204188,"low":2.148438,"close":2.184896},{"date":"1994-01-17","open":2.203655,"high":2.236842,"low":2.177083,"close":2.184896},{"date":"1994-01-18","open":2.184896,"high":2.221053,"low":2.11658,"close":2.163158},{"date":"1994-01-19","open":2.163158,"high":2.275676,"low":2.15748,"close":2.263441},{"date":"1994-01-20","open":2.270777,"high":2.295393,"low":2.211796,"close":2.243902},{"date":"1994-01-21","open":2.237838,"high":2.267568,"low":2.134021,"close":2.169713},{"date":"1994-01-24","open":2.186352,"high":2.273713,"low":2.106494,"close":2.205962},{"date":"1994-01-25","open":2.170667,"high":2.221333,"low":2.111979,"close":2.173228},{"date":"1994-01-26","open":2.186842,"high":2.21372,"low":2.167539,"close":2.21372},{"date":"1994-01-27","open":2.215789,"high":2.275862,"low":2.207895,"close":2.258575},{"date":"1994-01-28","open":2.281579,"high":2.330688,"low":2.273684,"close":2.302632},{"date":"1994-01-31","open":2.317585,"high":2.329815,"low":2.257812,"close":2.275591},{"date":"1994-02-01","open":2.275591,"high":2.320955,"low":2.259843,"close":2.281579},{"date":"1994-02-02","open":2.286842,"high":2.328912,"low":2.269634,"close":2.294737},{"date":"1994-02-03","open":2.298942,"high":2.363144,"low":2.252632,"close":2.271768},{"date":"1994-02-04","open":2.257895,"high":2.401084,"low":2.178947,"close":2.227882},{"date":"1994-02-07","open":2.22973,"high":2.355978,"low":2.217742,"close":2.330645},{"date":"1994-02-08","open":2.336927,"high":2.423823,"low":2.314516,"close":2.395028},{"date":"1994-02-09","open":2.433702,"high":2.517045,"low":2.40884,"close":2.45961},{"date":"1994-02-10","open":2.434066,"high":2.513966,"low":2.400545,"close":2.447222},{"date":"1994-02-11","open":2.460894,"high":2.480337,"low":2.383333,"close":2.437326},{"date":"1994-02-14","open":2.445682,"high":2.45961,"low":2.355014,"close":2.410468},{"date":"1994-02-15","open":2.39726,"high":2.447514,"low":2.39071,"close":2.412568},{"date":"1994-02-16","open":2.420765,"high":2.48468,"low":2.407104,"close":2.461111},{"date":"1994-02-17","open":2.454294,"high":2.51831,"low":2.373626,"close":2.437326},{"date":"1994-02-18","open":2.428969,"high":2.530259,"low":2.389972,"close":2.435393},{"date":"1994-02-22","open":2.364146,"high":2.498599,"low":2.180879,"close":2.328982},{"date":"1994-02-23","open":2.377953,"high":2.485488,"low":2.30179,"close":2.415385},{"date":"1994-02-24","open":2.391753,"high":2.47769,"low":2.368557,"close":2.394805},{"date":"1994-02-25","open":2.402597,"high":2.422977,"low":2.274559,"close":2.321519},{"date":"1994-02-28","open":2.322418,"high":2.345088,"low":2.197115,"close":2.239709},{"date":"1994-03-01","open":2.239709,"high":2.283951,"low":2.182692,"close":2.234719},{"date":"1994-03-02","open":2.215,"high":2.306329,"low":2.158924,"close":2.227384},{"date":"1994-03-03","open":2.232843,"high":2.25679,"low":2.184466,"close":2.22549},{"date":"1994-03-04","open":2.257985,"high":2.371212,"low":2.234719,"close":2.281174},{"date":"1994-03-07","open":2.305419,"high":2.345865,"low":2.220096,"close":2.257908},{"date":"1994-03-08","open":2.281174,"high":2.363184,"low":2.252427,"close":2.339901},{"date":"1994-03-09","open":2.35468,"high":2.372208,"low":2.294118,"close":2.308824},{"date":"1994-03-10","open":2.314496,"high":2.330864,"low":2.245146,"close":2.270732},{"date":"1994-03-11","open":2.281174,"high":2.295844,"low":2.2343,"close":2.282927},{"date":"1994-03-14","open":2.318735,"high":2.330073,"low":2.239234,"close":2.283654},{"date":"1994-03-15","open":2.296386,"high":2.303614,"low":2.244076,"close":2.279904},{"date":"1994-03-16","open":2.290865,"high":2.303614,"low":2.249406,"close":2.281623},{"date":"1994-03-17","open":2.279904,"high":2.319613,"low":2.252983,"close":2.28744},{"date":"1994-03-18","open":2.280193,"high":2.291262,"low":2.237981,"close":2.25},{"date":"1994-03-21","open":2.255422,"high":2.321256,"low":2.216152,"close":2.281623},{"date":"1994-03-22","open":2.27619,"high":2.311751,"low":2.195804,"close":2.262911},{"date":"1994-03-23","open":2.254118,"high":2.334118,"low":2.217593,"close":2.32},{"date":"1994-03-24","open":2.28169,"high":2.404412,"low":2.223005,"close":2.349633},{"date":"1994-03-25","open":2.343902,"high":2.389706,"low":2.313107,"close":2.356968},{"date":"1994-03-28","open":2.356968,"high":2.4175,"low":2.288509,"close":2.321078},{"date":"1994-03-29","open":2.351485,"high":2.386935,"low":2.209756,"close":2.226044},{"date":"1994-03-30","open":2.22549,"high":2.299252,"low":2.165049,"close":2.220588},{"date":"1994-03-31","open":2.215159,"high":2.32398,"low":2.114634,"close":2.248139},{"date":"1994-04-04","open":2.235443,"high":2.412869,"low":2.18408,"close":2.251889},{"date":"1994-04-05","open":2.268949,"high":2.308068,"low":2.110855,"close":2.180139},{"date":"1994-04-06","open":2.175115,"high":2.18894,"low":2.046053,"close":2.143836},{"date":"1994-04-07","open":2.100671,"high":2.1678,"low":2.089286,"close":2.141573},{"date":"1994-04-08","open":2.148315,"high":2.182648,"low":2.095982,"close":2.1621},{"date":"1994-04-11","open":2.165138,"high":2.2194,"low":2.150685,"close":2.202765},{"date":"1994-04-12","open":2.153153,"high":2.197248,"low":2.03956,"close":2.139908},{"date":"1994-04-13","open":2.136986,"high":2.277372,"low":2.086758,"close":2.173302},{"date":"1994-04-14","open":2.169412,"high":2.266344,"low":2.150588,"close":2.207637},{"date":"1994-04-15","open":2.202381,"high":2.25,"low":2.147541,"close":2.209524},{"date":"1994-04-18","open":2.202353,"high":2.277372,"low":2.107728,"close":2.163462},{"date":"1994-04-19","open":2.143885,"high":2.309463,"low":2.097619,"close":2.23},{"date":"1994-04-20","open":2.23,"high":2.408,"low":2.125908,"close":2.349333},{"date":"1994-04-21","open":2.365079,"high":2.432361,"low":2.186104,"close":2.2925},{"date":"1994-04-22","open":2.28607,"high":2.293532,"low":2.193237,"close":2.263547},{"date":"1994-04-25","open":2.276543,"high":2.298765,"low":2.110855,"close":2.153132},{"date":"1994-04-26","open":2.15814,"high":2.175234,"low":2.076577,"close":2.106335},{"date":"1994-04-28","open":2.11086,"high":2.205674,"low":2.061086,"close":2.135514},{"date":"1994-04-29","open":2.157647,"high":2.205674,"low":2.061086,"close":2.11086},{"date":"1994-05-02","open":2.138952,"high":2.175799,"low":2.032751,"close":2.050218},{"date":"1994-05-03","open":2.056769,"high":2.107383,"low":1.993492,"close":2.059735},{"date":"1994-05-04","open":2.048565,"high":2.103753,"low":2.019651,"close":2.083333},{"date":"1994-05-05","open":2.045356,"high":2.089912,"low":1.989407,"close":2.074236},{"date":"1994-05-06","open":2.085393,"high":2.096629,"low":2.002179,"close":2.053097},{"date":"1994-05-09","open":2.024283,"high":2.143187,"low":1.986755,"close":2.087558},{"date":"1994-05-10","open":2.111872,"high":2.176471,"low":2.068337,"close":2.12065},{"date":"1994-05-11","open":2.051454,"high":2.147541,"low":1.982103,"close":2.067442},{"date":"1994-05-12","open":2.053118,"high":2.110588,"low":2.011416,"close":2.062645},{"date":"1994-05-13","open":2.057339,"high":2.200489,"low":1.988739,"close":2.159806},{"date":"1994-05-16","open":2.175182,"high":2.243309,"low":2.113475,"close":2.20438},{"date":"1994-05-17","open":2.232446,"high":2.485564,"low":2.232446,"close":2.38539},{"date":"1994-05-18","open":2.40201,"high":2.530457,"low":2.301932,"close":2.387409},{"date":"1994-05-19","open":2.394673,"high":2.425791,"low":2.301176,"close":2.372315},{"date":"1994-05-20","open":2.401937,"high":2.414044,"low":2.364508,"close":2.401937},{"date":"1994-05-23","open":2.410758,"high":2.518892,"low":2.380145,"close":2.485},{"date":"1994-05-24","open":2.455665,"high":2.575377,"low":2.448276,"close":2.522388},{"date":"1994-05-25","open":2.555276,"high":2.616751,"low":2.535,"close":2.616751},{"date":"1994-05-26","open":2.602532,"high":2.630102,"low":2.566751,"close":2.574307},{"date":"1994-05-27","open":2.561713,"high":2.593909,"low":2.514925,"close":2.554156},{"date":"1994-05-31","open":2.56599,"high":2.586735,"low":2.512563,"close":2.558673},{"date":"1994-06-01","open":2.538071,"high":2.636829,"low":2.487562,"close":2.542289},{"date":"1994-06-02","open":2.543424,"high":2.5625,"low":2.442029,"close":2.555},{"date":"1994-06-03","open":2.508685,"high":2.542289,"low":2.477941,"close":2.508685},{"date":"1994-06-06","open":2.540201,"high":2.555276,"low":2.429952,"close":2.459658},{"date":"1994-06-07","open":2.421308,"high":2.421308,"low":2.303738,"close":2.350711},{"date":"1994-06-08","open":2.369668,"high":2.415459,"low":2.312057,"close":2.324645},{"date":"1994-06-09","open":2.329384,"high":2.379475,"low":2.271028,"close":2.350711},{"date":"1994-06-10","open":2.349882,"high":2.362559,"low":2.293023,"close":2.303738},{"date":"1994-06-13","open":2.32,"high":2.334118,"low":2.258661,"close":2.290993},{"date":"1994-06-14","open":2.301624,"high":2.376777,"low":2.165138,"close":2.192661},{"date":"1994-06-15","open":2.260369,"high":2.284065,"low":2.202703,"close":2.219457},{"date":"1994-06-16","open":2.219457,"high":2.254587,"low":2.189189,"close":2.220957},{"date":"1994-06-17","open":2.197753,"high":2.232877,"low":2.159551,"close":2.200913},{"date":"1994-06-20","open":2.18894,"high":2.259346,"low":2.172018,"close":2.218097},{"date":"1994-06-21","open":2.219626,"high":2.258294,"low":2.160093,"close":2.224824},{"date":"1994-06-22","open":2.223256,"high":2.286052,"low":2.211137,"close":2.222738},{"date":"1994-06-23","open":2.223256,"high":2.233645,"low":2.143836,"close":2.200935},{"date":"1994-06-24","open":2.209412,"high":2.247619,"low":2.147541,"close":2.183333},{"date":"1994-06-27","open":2.203837,"high":2.3475,"low":2.167064,"close":2.34},{"date":"1994-06-28","open":2.363636,"high":2.397468,"low":2.254237,"close":2.313725},{"date":"1994-06-29","open":2.276442,"high":2.3382,"low":2.210773,"close":2.235294},{"date":"1994-06-30","open":2.231678,"high":2.238771,"low":2.150115,"close":2.186916},{"date":"1994-07-01","open":2.190698,"high":2.23185,"low":2.161663,"close":2.211137},{"date":"1994-07-05","open":2.204176,"high":2.234884,"low":2.172018,"close":2.207373},{"date":"1994-07-06","open":2.207373,"high":2.237875,"low":2.1678,"close":2.202733},{"date":"1994-07-07","open":2.171171,"high":2.237875,"low":2.141573,"close":2.202733},{"date":"1994-07-08","open":2.204128,"high":2.236239,"low":2.124444,"close":2.166667},{"date":"1994-07-11","open":2.204494,"high":2.229025,"low":2.113839,"close":2.1566},{"date":"1994-07-12","open":2.171171,"high":2.187783,"low":2.094505,"close":2.121413},{"date":"1994-07-13","open":2.143177,"high":2.149888,"low":2.095133,"close":2.138393},{"date":"1994-07-14","open":2.191011,"high":2.246544,"low":2.149888,"close":2.192744},{"date":"1994-07-15","open":2.202733,"high":2.222477,"low":2.153153,"close":2.153153},{"date":"1994-07-18","open":2.174208,"high":2.180995,"low":2.153153,"close":2.167421},{"date":"1994-07-19","open":2.138702,"high":2.159551,"low":2.103753,"close":2.138702},{"date":"1994-07-20","open":2.160998,"high":2.1678,"low":2.097778,"close":2.132883},{"date":"1994-07-21","open":2.142534,"high":2.202765,"low":2.117647,"close":2.146789},{"date":"1994-07-22","open":2.161663,"high":2.219858,"low":2.077982,"close":2.077982},{"date":"1994-07-25","open":2.109813,"high":2.116822,"low":2.047945,"close":2.068493},{"date":"1994-07-26","open":2.068493,"high":2.135514,"low":2.061644,"close":2.128505},{"date":"1994-07-27","open":2.142523,"high":2.142523,"low":2.041096,"close":2.06682},{"date":"1994-07-28","open":2.062645,"high":2.088167,"low":1.984375,"close":1.991071},{"date":"1994-07-29","open":1.96044,"high":2.048889,"low":1.947598,"close":2.017778},{"date":"1994-08-01","open":2.013333,"high":2.031111,"low":1.973684,"close":1.973684},{"date":"1994-08-02","open":1.978214,"high":2.00885,"low":1.94577,"close":1.978166},{"date":"1994-08-03","open":1.973684,"high":2.085393,"low":1.973684,"close":2.033186},{"date":"1994-08-04","open":2.124424,"high":2.295285,"low":2.050459,"close":2.185819},{"date":"1994-08-05","open":2.235,"high":2.384,"low":2.196517,"close":2.334204},{"date":"1994-08-08","open":2.313625,"high":2.313625,"low":2.187654,"close":2.211443},{"date":"1994-08-09","open":2.145278,"high":2.291878,"low":2.145278,"close":2.246231},{"date":"1994-08-10","open":2.253769,"high":2.324121,"low":2.214815,"close":2.2975},{"date":"1994-08-11","open":2.2925,"high":2.345088,"low":2.248139,"close":2.296482},{"date":"1994-08-12","open":2.281095,"high":2.305,"low":2.236453,"close":2.28607},{"date":"1994-08-15","open":2.270936,"high":2.318519,"low":2.124424,"close":2.14977},{"date":"1994-08-16","open":2.221198,"high":2.311628,"low":2.160998,"close":2.271889},{"date":"1994-08-17","open":2.271889,"high":2.294664,"low":2.207289,"close":2.246544},{"date":"1994-08-18","open":2.287059,"high":2.323877,"low":2.207289,"close":2.253456},{"date":"1994-08-19","open":2.244292,"high":2.290993,"low":2.232877,"close":2.275229},{"date":"1994-08-22","open":2.286047,"high":2.316159,"low":2.269142,"close":2.316159},{"date":"1994-08-23","open":2.284065,"high":2.327146,"low":2.227477,"close":2.262443},{"date":"1994-08-24","open":2.281179,"high":2.309795,"low":2.238839,"close":2.292517},{"date":"1994-08-25","open":2.292517,"high":2.302961,"low":2.223714,"close":2.252252},{"date":"1994-08-26","open":2.265766,"high":2.295045,"low":2.222222,"close":2.26},{"date":"1994-08-29","open":2.271111,"high":2.284444,"low":2.220751,"close":2.230088},{"date":"1994-08-30","open":2.235556,"high":2.277027,"low":2.191209,"close":2.230088},{"date":"1994-08-31","open":2.238839,"high":2.25,"low":2.191209,"close":2.225664},{"date":"1994-09-01","open":2.212528,"high":2.223714,"low":2.144737,"close":2.156044},{"date":"1994-09-02","open":2.146288,"high":2.181416,"low":2.101952,"close":2.174779},{"date":"1994-09-06","open":2.15894,"high":2.208989,"low":2.145695,"close":2.194631},{"date":"1994-09-07","open":2.197753,"high":2.229025,"low":2.174497,"close":2.197753},{"date":"1994-09-08","open":2.204494,"high":2.240449,"low":2.151316,"close":2.199115},{"date":"1994-09-09","open":2.199105,"high":2.259681,"low":2.176339,"close":2.217687},{"date":"1994-09-12","open":2.22779,"high":2.25,"low":2.167785,"close":2.197279},{"date":"1994-09-13","open":2.195946,"high":2.281395,"low":2.171171,"close":2.226328},{"date":"1994-09-14","open":2.202733,"high":2.219178,"low":2.114035,"close":2.131579},{"date":"1994-09-15","open":2.138158,"high":2.167033,"low":2.033473,"close":2.065263},{"date":"1994-09-16","open":2.023158,"high":2.098712,"low":2.023158,"close":2.072034},{"date":"1994-09-19","open":2.072034,"high":2.118644,"low":2.014463,"close":2.047619},{"date":"1994-09-20","open":2.078224,"high":2.084567,"low":1.95749,"close":1.993827},{"date":"1994-09-21","open":2.014553,"high":2.088362,"low":1.950311,"close":1.981172},{"date":"1994-09-22","open":2,"high":2.03838,"low":1.972917,"close":2.021142},{"date":"1994-09-23","open":2.019068,"high":2.047109,"low":1.985325,"close":2.027837},{"date":"1994-09-26","open":2.034043,"high":2.034043,"low":1.970711,"close":1.974895},{"date":"1994-09-27","open":1.979036,"high":2.045064,"low":1.951883,"close":1.976695},{"date":"1994-09-28","open":1.985106,"high":1.997872,"low":1.88391,"close":1.907787},{"date":"1994-09-29","open":1.911885,"high":1.9625,"low":1.907787,"close":1.935551},{"date":"1994-09-30","open":1.94375,"high":2.016842,"low":1.861167,"close":1.931677},{"date":"1994-10-03","open":1.932099,"high":1.962578,"low":1.892276,"close":1.918699},{"date":"1994-10-04","open":1.936992,"high":1.969008,"low":1.822134,"close":1.889344},{"date":"1994-10-05","open":1.895492,"high":1.939203,"low":1.860656,"close":1.91684},{"date":"1994-10-06","open":1.921325,"high":2,"low":1.886128,"close":1.963597},{"date":"1994-10-07","open":1.942431,"high":2.048565,"low":1.936034,"close":1.991285},{"date":"1994-10-10","open":1.984881,"high":2.067245,"low":1.902692,"close":1.985417},{"date":"1994-10-11","open":1.995833,"high":2.054167,"low":1.935223,"close":1.985743},{"date":"1994-10-12","open":1.981707,"high":2.002037,"low":1.945783,"close":1.979757},{"date":"1994-10-13","open":1.978,"high":2.02444,"low":1.919765,"close":2.002037},{"date":"1994-10-14","open":2.03719,"high":2.054167,"low":2.012346,"close":2.043659},{"date":"1994-10-17","open":2.043659,"high":2.078224,"low":2.008264,"close":2.031056},{"date":"1994-10-18","open":2.02686,"high":2.056604,"low":1.96334,"close":1.977505},{"date":"1994-10-19","open":1.967078,"high":2.041408,"low":1.912,"close":1.977867},{"date":"1994-10-20","open":1.979757,"high":2.031056,"low":1.945344,"close":1.981557},{"date":"1994-10-21","open":1.983539,"high":2.02079,"low":1.960905,"close":2.012422},{"date":"1994-10-24","open":2.008264,"high":2.090909,"low":1.977505,"close":2.037736},{"date":"1994-10-25","open":2.021142,"high":2.052966,"low":1.987526,"close":2.010395},{"date":"1994-10-26","open":2.008264,"high":2.03719,"low":1.98773,"close":2},{"date":"1994-10-27","open":2.010246,"high":2.05383,"low":1.973684,"close":2.05383},{"date":"1994-10-28","open":2.034979,"high":2.096708,"low":1.954545,"close":2.007921},{"date":"1994-10-31","open":2.003953,"high":2.064646,"low":1.990157,"close":2.034205},{"date":"1994-11-01","open":2.016,"high":2.034205,"low":1.982107,"close":2.002008},{"date":"1994-11-02","open":1.995976,"high":2.050302,"low":1.912959,"close":2.005906},{"date":"1994-11-03","open":2.001965,"high":2.05,"low":1.978474,"close":2.028},{"date":"1994-11-04","open":2.05,"high":2.10041,"low":2.013944,"close":2.071721},{"date":"1994-11-07","open":2.095634,"high":2.144351,"low":2.03666,"close":2.11875},{"date":"1994-11-08","open":2.109731,"high":2.184486,"low":2.084016,"close":2.140496},{"date":"1994-11-09","open":2.138493,"high":2.166667,"low":2.078471,"close":2.084507},{"date":"1994-11-10","open":2.096579,"high":2.140845,"low":2.045276,"close":2.075697},{"date":"1994-11-11","open":2.09899,"high":2.180328,"low":2.074447,"close":2.112474},{"date":"1994-11-14","open":2.111789,"high":2.159509,"low":2.078471,"close":2.146341},{"date":"1994-11-15","open":2.134,"high":2.205761,"low":2.081511,"close":2.17418},{"date":"1994-11-16","open":2.186475,"high":2.208678,"low":2.10757,"close":2.130522},{"date":"1994-11-17","open":2.134809,"high":2.1893,"low":2.096579,"close":2.132383},{"date":"1994-11-18","open":2.157025,"high":2.18595,"low":2.097166,"close":2.1222},{"date":"1994-11-21","open":2.135246,"high":2.207627,"low":2.083333,"close":2.177966},{"date":"1994-11-22","open":2.160677,"high":2.223427,"low":2.114165,"close":2.175705},{"date":"1994-11-23","open":2.168103,"high":2.256071,"low":2.134904,"close":2.183585},{"date":"1994-11-25","open":2.166307,"high":2.220044,"low":2.161638,"close":2.190065},{"date":"1994-11-28","open":2.215686,"high":2.283516,"low":2.185345,"close":2.268559},{"date":"1994-11-29","open":2.270153,"high":2.300654,"low":2.164583,"close":2.170833},{"date":"1994-11-30","open":2.18125,"high":2.253219,"low":2.137214,"close":2.201285},{"date":"1994-12-01","open":2.207343,"high":2.270153,"low":2.138075,"close":2.180851},{"date":"1994-12-02","open":2.185501,"high":2.239224,"low":2.148847,"close":2.171908},{"date":"1994-12-05","open":2.178197,"high":2.256466,"low":2.142558,"close":2.188437},{"date":"1994-12-06","open":2.230263,"high":2.333333,"low":2.169197,"close":2.261745},{"date":"1994-12-07","open":2.274376,"high":2.306122,"low":2.199561,"close":2.236726},{"date":"1994-12-08","open":2.256696,"high":2.430288,"low":2.18,"close":2.360382},{"date":"1994-12-09","open":2.360382,"high":2.400966,"low":2.239726,"close":2.278802},{"date":"1994-12-12","open":2.278802,"high":2.386635,"low":2.246014,"close":2.35545},{"date":"1994-12-13","open":2.35545,"high":2.434783,"low":2.32243,"close":2.356974},{"date":"1994-12-14","open":2.356974,"high":2.437352,"low":2.269406,"close":2.37123},{"date":"1994-12-15","open":2.354839,"high":2.417633,"low":2.301802,"close":2.383028},{"date":"1994-12-16","open":2.408257,"high":2.453271,"low":2.341686,"close":2.408879},{"date":"1994-12-19","open":2.411765,"high":2.472422,"low":2.393443,"close":2.42891},{"date":"1994-12-20","open":2.408983,"high":2.431981,"low":2.345882,"close":2.37381},{"date":"1994-12-21","open":2.380952,"high":2.492857,"low":2.336449,"close":2.430588},{"date":"1994-12-22","open":2.42623,"high":2.443396,"low":2.367206,"close":2.397674},{"date":"1994-12-23","open":2.385681,"high":2.409302,"low":2.358447,"close":2.369266},{"date":"1994-12-27","open":2.353075,"high":2.423256,"low":2.342404,"close":2.410673},{"date":"1994-12-28","open":2.399538,"high":2.462085,"low":2.361751,"close":2.430588},{"date":"1994-12-29","open":2.430588,"high":2.444706,"low":2.374134,"close":2.381062},{"date":"1994-12-30","open":2.376147,"high":2.409302,"low":2.310658,"close":2.354839},{"date":"1995-01-03","open":2.347926,"high":2.386417,"low":2.284738,"close":2.35514},{"date":"1995-01-04","open":2.381733,"high":2.449519,"low":2.336449,"close":2.388095},{"date":"1995-01-05","open":2.371158,"high":2.393795,"low":2.349882,"close":2.37381},{"date":"1995-01-06","open":2.380952,"high":2.411058,"low":2.345154,"close":2.383693},{"date":"1995-01-09","open":2.383693,"high":2.423077,"low":2.345154,"close":2.382979},{"date":"1995-01-10","open":2.378824,"high":2.404706,"low":2.285714,"close":2.326484},{"date":"1995-01-11","open":2.286353,"high":2.316854,"low":2.155172,"close":2.210412},{"date":"1995-01-12","open":2.234649,"high":2.259341,"low":2.193059,"close":2.220524},{"date":"1995-01-13","open":2.193133,"high":2.294505,"low":2.182013,"close":2.276923},{"date":"1995-01-16","open":2.270153,"high":2.287582,"low":2.229614,"close":2.25},{"date":"1995-01-17","open":2.25054,"high":2.267819,"low":2.183932,"close":2.221277},{"date":"1995-01-18","open":2.208955,"high":2.274298,"low":2.167364,"close":2.221277},{"date":"1995-01-19","open":2.215352,"high":2.320879,"low":2.204255,"close":2.301099},{"date":"1995-01-20","open":2.27451,"high":2.301099,"low":2.237581,"close":2.268559},{"date":"1995-01-23","open":2.269316,"high":2.337054,"low":2.220302,"close":2.25054},{"date":"1995-01-24","open":2.253796,"high":2.277657,"low":2.223176,"close":2.24569},{"date":"1995-01-25","open":2.25486,"high":2.285097,"low":2.194915,"close":2.224576},{"date":"1995-01-26","open":2.211864,"high":2.276824,"low":2.207188,"close":2.259657},{"date":"1995-01-27","open":2.261242,"high":2.284797,"low":2.232558,"close":2.247881},{"date":"1995-01-30","open":2.236786,"high":2.298507,"low":2.213531,"close":2.234043},{"date":"1995-01-31","open":2.22766,"high":2.305677,"low":2.194915,"close":2.263617},{"date":"1995-02-01","open":2.24406,"high":2.308026,"low":2.188559,"close":2.254237},{"date":"1995-02-02","open":2.266385,"high":2.27907,"low":2.192149,"close":2.212058},{"date":"1995-02-03","open":2.218295,"high":2.277542,"low":2.1893,"close":2.222453},{"date":"1995-02-06","open":2.236402,"high":2.322105,"low":2.218295,"close":2.289308},{"date":"1995-02-07","open":2.29979,"high":2.36383,"low":2.288703,"close":2.318658},{"date":"1995-02-08","open":2.318658,"high":2.318658,"low":2.257202,"close":2.266529},{"date":"1995-02-09","open":2.274428,"high":2.331924,"low":2.27027,"close":2.312896},{"date":"1995-02-10","open":2.303158,"high":2.32766,"low":2.25625,"close":2.278243},{"date":"1995-02-13","open":2.28,"high":2.346983,"low":2.266247,"close":2.324034},{"date":"1995-02-14","open":2.334773,"high":2.455782,"low":2.310345,"close":2.427928},{"date":"1995-02-15","open":2.418552,"high":2.515012,"low":2.364444,"close":2.402222},{"date":"1995-02-16","open":2.395556,"high":2.445946,"low":2.371111,"close":2.439189},{"date":"1995-02-17","open":2.439189,"high":2.480726,"low":2.422472,"close":2.445701},{"date":"1995-02-21","open":2.340183,"high":2.434884,"low":2.275168,"close":2.429234},{"date":"1995-02-22","open":2.411085,"high":2.429234,"low":2.299776,"close":2.341573},{"date":"1995-02-23","open":2.350446,"high":2.378378,"low":2.254386,"close":2.280973},{"date":"1995-02-24","open":2.280353,"high":2.321348,"low":2.262693,"close":2.301339},{"date":"1995-02-27","open":2.277778,"high":2.368664,"low":2.212389,"close":2.308219},{"date":"1995-02-28","open":2.31106,"high":2.400955,"low":2.285714,"close":2.37381},{"date":"1995-03-01","open":2.364066,"high":2.4,"low":2.309133,"close":2.376777},{"date":"1995-03-02","open":2.421308,"high":2.57289,"low":2.394673,"close":2.502488},{"date":"1995-03-03","open":2.495025,"high":2.547739,"low":2.455665,"close":2.508685},{"date":"1995-03-06","open":2.496278,"high":2.527638,"low":2.461728,"close":2.461728},{"date":"1995-03-07","open":2.476543,"high":2.515,"low":2.407407,"close":2.441975},{"date":"1995-03-08","open":2.413625,"high":2.472637,"low":2.364964,"close":2.407407},{"date":"1995-03-09","open":2.408867,"high":2.477387,"low":2.376528,"close":2.394089},{"date":"1995-03-10","open":2.389706,"high":2.445274,"low":2.353511,"close":2.434243},{"date":"1995-03-13","open":2.42716,"high":2.469136,"low":2.362981,"close":2.40678},{"date":"1995-03-14","open":2.400966,"high":2.48139,"low":2.355072,"close":2.368039},{"date":"1995-03-15","open":2.399027,"high":2.455665,"low":2.387409,"close":2.401937},{"date":"1995-03-16","open":2.413625,"high":2.471883,"low":2.396135,"close":2.434783},{"date":"1995-03-17","open":2.430288,"high":2.475845,"low":2.4,"close":2.427208},{"date":"1995-03-20","open":2.450839,"high":2.477218,"low":2.371765,"close":2.378824},{"date":"1995-03-21","open":2.367681,"high":2.378824,"low":2.280742,"close":2.323185},{"date":"1995-03-22","open":2.336493,"high":2.369668,"low":2.260465,"close":2.329439},{"date":"1995-03-23","open":2.327059,"high":2.378897,"low":2.224824,"close":2.285372},{"date":"1995-03-24","open":2.285372,"high":2.347826,"low":2.232227,"close":2.309179},{"date":"1995-03-27","open":2.292566,"high":2.376528,"low":2.258294,"close":2.302381},{"date":"1995-03-28","open":2.27619,"high":2.34375,"low":2.252955,"close":2.310427},{"date":"1995-03-29","open":2.314286,"high":2.390887,"low":2.257611,"close":2.317536},{"date":"1995-03-30","open":2.319149,"high":2.353222,"low":2.260465,"close":2.303738},{"date":"1995-03-31","open":2.291469,"high":2.378897,"low":2.226328,"close":2.280742},{"date":"1995-04-03","open":2.260369,"high":2.270208,"low":2.174497,"close":2.187919},{"date":"1995-04-04","open":2.195946,"high":2.276102,"low":2.157658,"close":2.192308},{"date":"1995-04-05","open":2.174208,"high":2.222477,"low":2.167421,"close":2.1959},{"date":"1995-04-06","open":2.1959,"high":2.231481,"low":2.124434,"close":2.178899},{"date":"1995-04-07","open":2.193995,"high":2.271868,"low":2.175115,"close":2.216279},{"date":"1995-04-10","open":2.224824,"high":2.34375,"low":2.224824,"close":2.314286},{"date":"1995-04-11","open":2.294686,"high":2.469849,"low":2.200477,"close":2.3325},{"date":"1995-04-12","open":2.3325,"high":2.411168,"low":2.283951,"close":2.36},{"date":"1995-04-13","open":2.384615,"high":2.41,"low":2.347291,"close":2.4025},{"date":"1995-04-17","open":2.380247,"high":2.410448,"low":2.309179,"close":2.37284},{"date":"1995-04-18","open":2.37284,"high":2.422111,"low":2.312808,"close":2.3475},{"date":"1995-04-19","open":2.36,"high":2.494792,"low":2.28607,"close":2.373402},{"date":"1995-04-20","open":2.391753,"high":2.404639,"low":2.314861,"close":2.329975},{"date":"1995-04-21","open":2.337531,"high":2.429668,"low":2.329975,"close":2.375},{"date":"1995-04-24","open":2.380102,"high":2.68272,"low":2.344388,"close":2.620397},{"date":"1995-04-25","open":2.581461,"high":2.649425,"low":2.493075,"close":2.566572},{"date":"1995-04-26","open":2.548295,"high":2.648415,"low":2.497207,"close":2.609195},{"date":"1995-04-27","open":2.558074,"high":2.744186,"low":2.493075,"close":2.63764},{"date":"1995-04-28","open":2.623955,"high":2.68272,"low":2.548209,"close":2.570637},{"date":"1995-05-01","open":2.592179,"high":2.689855,"low":2.554318,"close":2.657061},{"date":"1995-05-02","open":2.674352,"high":2.71345,"low":2.580737,"close":2.671512},{"date":"1995-05-03","open":2.682997,"high":2.879154,"low":2.657061,"close":2.770349},{"date":"1995-05-04","open":2.803519,"high":2.957187,"low":2.648256,"close":2.812689},{"date":"1995-05-05","open":2.793413,"high":2.853659,"low":2.71131,"close":2.753754},{"date":"1995-05-08","open":2.745509,"high":2.786787,"low":2.631884,"close":2.71261},{"date":"1995-05-09","open":2.665714,"high":2.736232,"low":2.491892,"close":2.557692},{"date":"1995-05-10","open":2.57377,"high":2.60989,"low":2.491892,"close":2.536785},{"date":"1995-05-11","open":2.536785,"high":2.625344,"low":2.479893,"close":2.546917},{"date":"1995-05-12","open":2.533333,"high":2.680217,"low":2.533333,"close":2.635389},{"date":"1995-05-15","open":2.637333,"high":2.710027,"low":2.544737,"close":2.592493},{"date":"1995-05-16","open":2.47185,"high":2.576602,"low":2.4,"close":2.526171},{"date":"1995-05-17","open":2.526171,"high":2.597734,"low":2.480769,"close":2.530726},{"date":"1995-05-18","open":2.530726,"high":2.557746,"low":2.470914,"close":2.497207},{"date":"1995-05-19","open":2.497191,"high":2.548295,"low":2.47486,"close":2.504225},{"date":"1995-05-22","open":2.556818,"high":2.665714,"low":2.498607,"close":2.643059},{"date":"1995-05-23","open":2.650568,"high":2.706052,"low":2.628895,"close":2.637394},{"date":"1995-05-24","open":2.637394,"high":2.777778,"low":2.597734,"close":2.666667},{"date":"1995-05-25","open":2.688761,"high":2.73607,"low":2.616715,"close":2.656977},{"date":"1995-05-26","open":2.656977,"high":2.704142,"low":2.616279,"close":2.671598},{"date":"1995-05-30","open":2.671598,"high":2.736527,"low":2.640351,"close":2.702381},{"date":"1995-05-31","open":2.718563,"high":2.777778,"low":2.649123,"close":2.728614},{"date":"1995-06-01","open":2.754438,"high":2.770833,"low":2.657971,"close":2.695015},{"date":"1995-06-02","open":2.704142,"high":2.794643,"low":2.62536,"close":2.73607},{"date":"1995-06-05","open":2.760355,"high":2.904615,"low":2.719764,"close":2.793413},{"date":"1995-06-06","open":2.777778,"high":2.801802,"low":2.68915,"close":2.710914},{"date":"1995-06-07","open":2.728614,"high":2.752976,"low":2.603448,"close":2.654971},{"date":"1995-06-08","open":2.62536,"high":2.665698,"low":2.543662,"close":2.596591},{"date":"1995-06-09","open":2.62,"high":2.634286,"low":2.509695,"close":2.545961},{"date":"1995-06-12","open":2.581461,"high":2.63662,"low":2.510929,"close":2.564738},{"date":"1995-06-13","open":2.584488,"high":2.629526,"low":2.528455,"close":2.572207},{"date":"1995-06-14","open":2.601648,"high":2.692737,"low":2.57377,"close":2.64011},{"date":"1995-06-15","open":2.663912,"high":2.67867,"low":2.544715,"close":2.609418},{"date":"1995-06-16","open":2.508065,"high":2.570248,"low":2.38172,"close":2.487603},{"date":"1995-06-19","open":2.467213,"high":2.522346,"low":2.362398,"close":2.444134},{"date":"1995-06-20","open":2.521614,"high":2.585014,"low":2.426966,"close":2.447887},{"date":"1995-06-21","open":2.457865,"high":2.495751,"low":2.376731,"close":2.413408},{"date":"1995-06-22","open":2.420613,"high":2.45961,"low":2.333333,"close":2.379404},{"date":"1995-06-23","open":2.382514,"high":2.46281,"low":2.349593,"close":2.409214},{"date":"1995-06-26","open":2.402703,"high":2.46281,"low":2.373656,"close":2.440771},{"date":"1995-06-27","open":2.464286,"high":2.519663,"low":2.382514,"close":2.457865},{"date":"1995-06-28","open":2.444134,"high":2.519663,"low":2.410468,"close":2.476323},{"date":"1995-06-29","open":2.471074,"high":2.501385,"low":2.354667,"close":2.422764},{"date":"1995-06-30","open":2.439024,"high":2.455285,"low":2.392,"close":2.428954},{"date":"1995-07-03","open":2.412869,"high":2.456989,"low":2.368421,"close":2.394737},{"date":"1995-07-05","open":2.412073,"high":2.434211,"low":2.313924,"close":2.332487},{"date":"1995-07-06","open":2.340102,"high":2.395939,"low":2.220339,"close":2.280872},{"date":"1995-07-07","open":2.264423,"high":2.329327,"low":2.178654,"close":2.250585},{"date":"1995-07-10","open":2.221198,"high":2.323741,"low":2.108108,"close":2.252983},{"date":"1995-07-11","open":2.252983,"high":2.297362,"low":2.169767,"close":2.242857},{"date":"1995-07-12","open":2.210773,"high":2.292566,"low":2.199063,"close":2.27619},{"date":"1995-07-13","open":2.265403,"high":2.321429,"low":1.951965,"close":2.16},{"date":"1995-07-14","open":2.173034,"high":2.220957,"low":2.101099,"close":2.138393},{"date":"1995-07-17","open":2.127232,"high":2.164414,"low":2.10177,"close":2.149888},{"date":"1995-07-18","open":2.157658,"high":2.187215,"low":2.088496,"close":2.095133},{"date":"1995-07-19","open":2.097778,"high":2.209302,"low":2.055556,"close":2.130137},{"date":"1995-07-20","open":2.163594,"high":2.212617,"low":2.104308,"close":2.172018},{"date":"1995-07-21","open":2.193995,"high":2.261176,"low":2.182028,"close":2.224824},{"date":"1995-07-24","open":2.219626,"high":2.23185,"low":2.16055,"close":2.172018},{"date":"1995-07-25","open":2.182432,"high":2.219457,"low":2.108407,"close":2.173333},{"date":"1995-07-26","open":2.173333,"high":2.233708,"low":2.107759,"close":2.173626},{"date":"1995-07-27","open":2.186404,"high":2.207506,"low":2.142549,"close":2.172113},{"date":"1995-07-28","open":2.16122,"high":2.196507,"low":2.098712,"close":2.148148},{"date":"1995-07-31","open":2.162281,"high":2.167033,"low":2.10846,"close":2.121475},{"date":"1995-08-01","open":2.130719,"high":2.18,"low":2.091106,"close":2.163717},{"date":"1995-08-02","open":2.183223,"high":2.240449,"low":2.130719,"close":2.199105},{"date":"1995-08-03","open":2.243119,"high":2.265589,"low":2.185941,"close":2.234624},{"date":"1995-08-04","open":2.234624,"high":2.271889,"low":2.151786,"close":2.167785},{"date":"1995-08-07","open":2.169643,"high":2.264977,"low":2.158482,"close":2.222477},{"date":"1995-08-08","open":2.207289,"high":2.278037,"low":2.1959,"close":2.248837},{"date":"1995-08-09","open":2.2194,"high":2.226328,"low":2.132118,"close":2.145786},{"date":"1995-08-10","open":2.150685,"high":2.197216,"low":2.111111,"close":2.187067},{"date":"1995-08-11","open":2.17552,"high":2.263789,"low":2.161663,"close":2.180139},{"date":"1995-08-14","open":2.175115,"high":2.214286,"low":2.093333,"close":2.159551},{"date":"1995-08-15","open":2.167421,"high":2.167421,"low":2.059603,"close":2.07947},{"date":"1995-08-16","open":2.110375,"high":2.174779,"low":1.978858,"close":2.040685},{"date":"1995-08-17","open":2.053879,"high":2.058315,"low":2.021413,"close":2.038627},{"date":"1995-08-18","open":2.040685,"high":2.069114,"low":1.978858,"close":2.012712},{"date":"1995-08-21","open":2.021277,"high":2.038627,"low":1.972516,"close":1.995736},{"date":"1995-08-22","open":2.002132,"high":2.050218,"low":1.972281,"close":2.032751},{"date":"1995-08-23","open":2.032751,"high":2.11086,"low":1.995633,"close":2.065315},{"date":"1995-08-24","open":2.06264,"high":2.096847,"low":2.008791,"close":2.065169},{"date":"1995-08-25","open":2.06264,"high":2.083333,"low":2.040179,"close":2.07191},{"date":"1995-08-28","open":2.09276,"high":2.146172,"low":2.013514,"close":2.102088},{"date":"1995-08-29","open":2.078522,"high":2.136471,"low":2.060046,"close":2.088785},{"date":"1995-08-30","open":2.07907,"high":2.106977,"low":2.022676,"close":2.06422},{"date":"1995-08-31","open":2.095794,"high":2.182482,"low":2.063084,"close":2.137019},{"date":"1995-09-01","open":2.139089,"high":2.166667,"low":2.109524,"close":2.121718},{"date":"1995-09-05","open":2.118483,"high":2.270936,"low":2.113475,"close":2.216346},{"date":"1995-09-06","open":2.193853,"high":2.227273,"low":2.162353,"close":2.202381},{"date":"1995-09-07","open":2.209524,"high":2.24105,"low":2.186761,"close":2.2109},{"date":"1995-09-08","open":2.216471,"high":2.24821,"low":2.165116,"close":2.186916},{"date":"1995-09-11","open":2.206089,"high":2.283654,"low":2.186916,"close":2.251799},{"date":"1995-09-12","open":2.24821,"high":2.318735,"low":2.077647,"close":2.158273},{"date":"1995-09-13","open":2.131894,"high":2.191176,"low":2.105516,"close":2.166259},{"date":"1995-09-14","open":2.178922,"high":2.250633,"low":2.09291,"close":2.161209},{"date":"1995-09-15","open":2.2075,"high":2.251889,"low":2.154034,"close":2.196517},{"date":"1995-09-18","open":2.211443,"high":2.266169,"low":2.152542,"close":2.205882},{"date":"1995-09-19","open":2.249383,"high":2.293532,"low":2.22549,"close":2.247549},{"date":"1995-09-20","open":2.339901,"high":2.449871,"low":2.261614,"close":2.36802},{"date":"1995-09-21","open":2.35533,"high":2.480418,"low":2.286076,"close":2.329049},{"date":"1995-09-22","open":2.319588,"high":2.389474,"low":2.291237,"close":2.335938},{"date":"1995-09-25","open":2.364583,"high":2.389474,"low":2.277635,"close":2.347368},{"date":"1995-09-26","open":2.294118,"high":2.440541,"low":2.258312,"close":2.378667},{"date":"1995-09-27","open":2.362667,"high":2.391421,"low":2.310526,"close":2.318421},{"date":"1995-09-28","open":2.317585,"high":2.402703,"low":2.26893,"close":2.370667},{"date":"1995-09-29","open":2.366048,"high":2.396783,"low":2.323684,"close":2.362667},{"date":"1995-10-02","open":2.375335,"high":2.442308,"low":2.341333,"close":2.387534},{"date":"1995-10-03","open":2.42033,"high":2.480337,"low":2.363144,"close":2.387534},{"date":"1995-10-04","open":2.384196,"high":2.398907,"low":2.281081,"close":2.362398},{"date":"1995-10-05","open":2.344262,"high":2.449438,"low":2.303523,"close":2.402204},{"date":"1995-10-06","open":2.402204,"high":2.480337,"low":2.284946,"close":2.311653},{"date":"1995-10-09","open":2.311653,"high":2.385042,"low":2.303523,"close":2.371901},{"date":"1995-10-10","open":2.384401,"high":2.495775,"low":2.362881,"close":2.466292},{"date":"1995-10-11","open":2.452514,"high":2.49162,"low":2.362398,"close":2.412088},{"date":"1995-10-12","open":2.403846,"high":2.412088,"low":2.343243,"close":2.376022},{"date":"1995-10-13","open":2.384196,"high":2.398907,"low":2.308311,"close":2.335135},{"date":"1995-10-16","open":2.333333,"high":2.381868,"low":2.318919,"close":2.365385},{"date":"1995-10-17","open":2.384401,"high":2.495652,"low":2.276882,"close":2.466859},{"date":"1995-10-18","open":2.45977,"high":2.474138,"low":2.397727,"close":2.411429},{"date":"1995-10-19","open":2.393678,"high":2.526946,"low":2.362069,"close":2.464497},{"date":"1995-10-20","open":2.482249,"high":2.570571,"low":2.464497,"close":2.520833},{"date":"1995-10-23","open":2.526946,"high":2.586826,"low":2.469208,"close":2.538462},{"date":"1995-10-24","open":2.501466,"high":2.576577,"low":2.444444,"close":2.51952},{"date":"1995-10-25","open":2.501502,"high":2.533333,"low":2.40118,"close":2.453453},{"date":"1995-10-26","open":2.468468,"high":2.524242,"low":2.408284,"close":2.483384},{"date":"1995-10-27","open":2.483384,"high":2.52439,"low":2.437126,"close":2.47432},{"date":"1995-10-30","open":2.501511,"high":2.584848,"low":2.428152,"close":2.497041},{"date":"1995-10-31","open":2.497041,"high":2.547619,"low":2.391304,"close":2.449704},{"date":"1995-11-01","open":2.365714,"high":2.433908,"low":2.312849,"close":2.390935},{"date":"1995-11-02","open":2.359331,"high":2.505587,"low":2.240741,"close":2.37931},{"date":"1995-11-03","open":2.387268,"high":2.448925,"low":2.346457,"close":2.368421},{"date":"1995-11-06","open":2.354331,"high":2.421333,"low":2.313316,"close":2.384211},{"date":"1995-11-07","open":2.365535,"high":2.462162,"low":2.349869,"close":2.440541},{"date":"1995-11-08","open":2.44086,"high":2.508108,"low":2.384211,"close":2.418421},{"date":"1995-11-09","open":2.422977,"high":2.435696,"low":2.375648,"close":2.399478},{"date":"1995-11-10","open":2.412073,"high":2.427822,"low":2.380208,"close":2.408854},{"date":"1995-11-13","open":2.375648,"high":2.435696,"low":2.34715,"close":2.422977},{"date":"1995-11-14","open":2.436031,"high":2.538058,"low":2.362944,"close":2.484536},{"date":"1995-11-15","open":2.518229,"high":2.545692,"low":2.462725,"close":2.518135},{"date":"1995-11-16","open":2.539062,"high":2.553525,"low":2.478149,"close":2.485861},{"date":"1995-11-17","open":2.493606,"high":2.550129,"low":2.442211,"close":2.484925},{"date":"1995-11-20","open":2.491184,"high":2.548969,"low":2.457286,"close":2.521851},{"date":"1995-11-21","open":2.533505,"high":2.554404,"low":2.502551,"close":2.526992},{"date":"1995-11-22","open":2.526992,"high":2.534704,"low":2.4175,"close":2.440806},{"date":"1995-11-24","open":2.434673,"high":2.455919,"low":2.4225,"close":2.449749},{"date":"1995-11-27","open":2.457286,"high":2.505025,"low":2.372263,"close":2.436275},{"date":"1995-11-28","open":2.431373,"high":2.473945,"low":2.404412,"close":2.449383},{"date":"1995-11-29","open":2.461728,"high":2.524051,"low":2.375303,"close":2.410758},{"date":"1995-11-30","open":2.435961,"high":2.530612,"low":2.397059,"close":2.502538},{"date":"1995-12-01","open":2.522959,"high":2.623342,"low":2.479592,"close":2.545692},{"date":"1995-12-04","open":2.523438,"high":2.551181,"low":2.456186,"close":2.494792},{"date":"1995-12-05","open":2.494792,"high":2.56658,"low":2.360494,"close":2.426799},{"date":"1995-12-06","open":2.422222,"high":2.483951,"low":2.398533,"close":2.458333},{"date":"1995-12-07","open":2.455665,"high":2.505025,"low":2.409314,"close":2.472637},{"date":"1995-12-08","open":2.467662,"high":2.472637,"low":2.401478,"close":2.434243},{"date":"1995-12-11","open":2.422222,"high":2.439206,"low":2.357664,"close":2.386861},{"date":"1995-12-12","open":2.386861,"high":2.488834,"low":2.372263,"close":2.452323},{"date":"1995-12-13","open":2.436275,"high":2.520101,"low":2.409314,"close":2.48139},{"date":"1995-12-14","open":2.488834,"high":2.5825,"low":2.470443,"close":2.504926},{"date":"1995-12-15","open":2.48139,"high":2.52,"low":2.434568,"close":2.501241},{"date":"1995-12-18","open":2.505025,"high":2.545685,"low":2.4575,"close":2.531646},{"date":"1995-12-19","open":2.512563,"high":2.630102,"low":2.418491,"close":2.513447},{"date":"1995-12-20","open":2.48184,"high":2.562044,"low":2.411765,"close":2.485714},{"date":"1995-12-21","open":2.481043,"high":2.514286,"low":2.410673,"close":2.470588},{"date":"1995-12-22","open":2.496454,"high":2.546539,"low":2.463529,"close":2.498807},{"date":"1995-12-26","open":2.491647,"high":2.583535,"low":2.491647,"close":2.550481},{"date":"1995-12-27","open":2.53717,"high":2.577295,"low":2.532374,"close":2.544365},{"date":"1995-12-28","open":2.516827,"high":2.550725,"low":2.462085,"close":2.517986},{"date":"1995-12-29","open":2.543478,"high":2.576271,"low":2.505967,"close":2.53222},{"date":"1996-01-02","open":2.514286,"high":2.520286,"low":2.449173,"close":2.489362},{"date":"1996-01-03","open":2.44208,"high":2.469194,"low":2.360277,"close":2.402326},{"date":"1996-01-04","open":2.396752,"high":2.423256,"low":2.332569,"close":2.381062},{"date":"1996-01-05","open":2.345708,"high":2.593909,"low":2.313225,"close":2.553299},{"date":"1996-01-08","open":2.658602,"high":2.693767,"low":2.566929,"close":2.650407},{"date":"1996-01-09","open":2.620968,"high":2.66485,"low":2.509186,"close":2.535809},{"date":"1996-01-10","open":2.525333,"high":2.629032,"low":2.485564,"close":2.566929},{"date":"1996-01-11","open":2.559055,"high":2.565789,"low":2.510417,"close":2.537859},{"date":"1996-01-12","open":2.557895,"high":2.642276,"low":2.515789,"close":2.613514},{"date":"1996-01-15","open":2.620596,"high":2.634146,"low":2.570667,"close":2.599462},{"date":"1996-01-16","open":2.608,"high":2.637097,"low":2.535809,"close":2.586207},{"date":"1996-01-17","open":2.597855,"high":2.663934,"low":2.458667,"close":2.498645},{"date":"1996-01-18","open":2.536785,"high":2.61708,"low":2.508108,"close":2.600551},{"date":"1996-01-19","open":2.637883,"high":2.746518,"low":2.558266,"close":2.68595},{"date":"1996-01-22","open":2.68595,"high":2.77095,"low":2.655738,"close":2.680328},{"date":"1996-01-23","open":2.708791,"high":2.801653,"low":2.637097,"close":2.771117},{"date":"1996-01-24","open":2.726542,"high":2.786486,"low":2.681698,"close":2.717333},{"date":"1996-01-25","open":2.717333,"high":2.761518,"low":2.688,"close":2.747967},{"date":"1996-01-26","open":2.724796,"high":2.777473,"low":2.710027,"close":2.718157},{"date":"1996-01-29","open":2.710027,"high":2.731707,"low":2.594164,"close":2.643243},{"date":"1996-01-30","open":2.643432,"high":2.680965,"low":2.574803,"close":2.62963},{"date":"1996-01-31","open":2.623684,"high":2.71164,"low":2.542199,"close":2.627249},{"date":"1996-02-01","open":2.668407,"high":2.749333,"low":2.619171,"close":2.67624},{"date":"1996-02-02","open":2.668407,"high":2.718833,"low":2.626632,"close":2.660526},{"date":"1996-02-05","open":2.653439,"high":2.731903,"low":2.57513,"close":2.660574},{"date":"1996-02-06","open":2.660574,"high":2.681579,"low":2.596354,"close":2.618799},{"date":"1996-02-07","open":2.660574,"high":2.71164,"low":2.632812,"close":2.655352},{"date":"1996-02-08","open":2.660574,"high":2.697128,"low":2.581218,"close":2.635204},{"date":"1996-02-09","open":2.613811,"high":2.727979,"low":2.587342,"close":2.670077},{"date":"1996-02-12","open":2.670077,"high":2.693095,"low":2.558313,"close":2.558313},{"date":"1996-02-13","open":2.534826,"high":2.6325,"low":2.479319,"close":2.566176},{"date":"1996-02-14","open":2.523002,"high":2.547445,"low":2.459524,"close":2.479714},{"date":"1996-02-15","open":2.491607,"high":2.564904,"low":2.466667,"close":2.558753},{"date":"1996-02-16","open":2.540476,"high":2.647643,"low":2.492857,"close":2.574572},{"date":"1996-02-20","open":2.6,"high":2.645729,"low":2.464548,"close":2.5425},{"date":"1996-02-21","open":2.491443,"high":2.564677,"low":2.418269,"close":2.539409},{"date":"1996-02-22","open":2.527981,"high":2.574572,"low":2.43026,"close":2.488152},{"date":"1996-02-23","open":2.450116,"high":2.543269,"low":2.37819,"close":2.444706},{"date":"1996-02-26","open":2.378824,"high":2.542289,"low":2.32243,"close":2.473945},{"date":"1996-02-27","open":2.469136,"high":2.606218,"low":2.422222,"close":2.464824},{"date":"1996-02-28","open":2.48,"high":2.5075,"low":2.35468,"close":2.41},{"date":"1996-02-29","open":2.439086,"high":2.533505,"low":2.392947,"close":2.476804},{"date":"1996-03-01","open":2.475949,"high":2.510152,"low":2.390547,"close":2.4575},{"date":"1996-03-04","open":2.40678,"high":2.7025,"low":2.244344,"close":2.415525},{"date":"1996-03-05","open":2.424942,"high":2.544393,"low":2.378995,"close":2.496536},{"date":"1996-03-06","open":2.508083,"high":2.525581,"low":2.3918,"close":2.39726},{"date":"1996-03-07","open":2.411085,"high":2.482679,"low":2.293598,"close":2.359823},{"date":"1996-03-08","open":2.39726,"high":2.463134,"low":2.284444,"close":2.349206},{"date":"1996-03-11","open":2.365297,"high":2.458525,"low":2.325792,"close":2.414027},{"date":"1996-03-12","open":2.410959,"high":2.490783,"low":2.387755,"close":2.455581},{"date":"1996-03-13","open":2.462415,"high":2.490783,"low":2.414027,"close":2.455581},{"date":"1996-03-14","open":2.444444,"high":2.479452,"low":2.408989,"close":2.438914},{"date":"1996-03-15","open":2.439189,"high":2.519362,"low":2.422472,"close":2.494331},{"date":"1996-03-18","open":2.495475,"high":2.530752,"low":2.463964,"close":2.502252},{"date":"1996-03-19","open":2.468889,"high":2.537415,"low":2.402222,"close":2.465169},{"date":"1996-03-20","open":2.463801,"high":2.52194,"low":2.425339,"close":2.487472},{"date":"1996-03-21","open":2.504587,"high":2.520737,"low":2.399554,"close":2.399554},{"date":"1996-03-22","open":2.424107,"high":2.494331,"low":2.406667,"close":2.431111},{"date":"1996-03-25","open":2.444444,"high":2.477477,"low":2.402222,"close":2.452703},{"date":"1996-03-26","open":2.422819,"high":2.462585,"low":2.39821,"close":2.421171},{"date":"1996-03-27","open":2.434685,"high":2.497717,"low":2.386161,"close":2.461187},{"date":"1996-03-28","open":2.454338,"high":2.493151,"low":2.402247,"close":2.451247},{"date":"1996-03-29","open":2.470588,"high":2.47619,"low":2.368304,"close":2.373602},{"date":"1996-04-01","open":2.387025,"high":2.418552,"low":2.335541,"close":2.342163},{"date":"1996-04-02","open":2.351111,"high":2.40724,"low":2.326667,"close":2.359551},{"date":"1996-04-03","open":2.378132,"high":2.436195,"low":2.293598,"close":2.304636},{"date":"1996-04-04","open":2.356009,"high":2.378995,"low":2.310112,"close":2.334831},{"date":"1996-04-08","open":2.28733,"high":2.423168,"low":2.276018,"close":2.390071},{"date":"1996-04-09","open":2.407494,"high":2.436019,"low":2.345708,"close":2.397647},{"date":"1996-04-10","open":2.382979,"high":2.46247,"low":2.323877,"close":2.364508},{"date":"1996-04-11","open":2.587927,"high":2.776567,"low":2.464752,"close":2.608},{"date":"1996-04-12","open":2.637566,"high":2.696237,"low":2.533679,"close":2.582902},{"date":"1996-04-15","open":2.586118,"high":2.684073,"low":2.566327,"close":2.626289},{"date":"1996-04-16","open":2.65544,"high":2.740741,"low":2.647668,"close":2.713158},{"date":"1996-04-17","open":2.718421,"high":2.785523,"low":2.676316,"close":2.733333},{"date":"1996-04-18","open":2.749333,"high":2.8,"low":2.725333,"close":2.77027},{"date":"1996-04-19","open":2.763441,"high":2.808108,"low":2.733333,"close":2.754667},{"date":"1996-04-22","open":2.740053,"high":2.8,"low":2.706037,"close":2.749333},{"date":"1996-04-23","open":2.747989,"high":2.764075,"low":2.669291,"close":2.697368},{"date":"1996-04-24","open":2.698163,"high":2.756032,"low":2.661417,"close":2.703704},{"date":"1996-04-25","open":2.710875,"high":2.785146,"low":2.606138,"close":2.685567},{"date":"1996-04-26","open":2.691517,"high":2.719794,"low":2.578164,"close":2.598015},{"date":"1996-04-29","open":2.59204,"high":2.680203,"low":2.578164,"close":2.619403},{"date":"1996-04-30","open":2.61194,"high":2.665829,"low":2.578818,"close":2.6},{"date":"1996-05-01","open":2.585185,"high":2.620347,"low":2.469194,"close":2.513126},{"date":"1996-05-02","open":2.498807,"high":2.645729,"low":2.460621,"close":2.57072},{"date":"1996-05-03","open":2.57072,"high":2.604478,"low":2.508516,"close":2.558025},{"date":"1996-05-06","open":2.604478,"high":2.63728,"low":2.550868,"close":2.5825},{"date":"1996-05-07","open":2.544335,"high":2.566502,"low":2.489104,"close":2.520681},{"date":"1996-05-08","open":2.520782,"high":2.61519,"low":2.471883,"close":2.517241},{"date":"1996-05-09","open":2.53202,"high":2.612346,"low":2.498778,"close":2.593137},{"date":"1996-05-10","open":2.621027,"high":2.696078,"low":2.569712,"close":2.676399},{"date":"1996-05-13","open":2.677966,"high":2.831296,"low":2.645084,"close":2.783654},{"date":"1996-05-14","open":2.778846,"high":2.879227,"low":2.61959,"close":2.690205},{"date":"1996-05-15","open":2.653153,"high":2.798578,"low":2.565315,"close":2.687059},{"date":"1996-05-16","open":2.685579,"high":2.78487,"low":2.605991,"close":2.706977},{"date":"1996-05-17","open":2.718605,"high":2.758782,"low":2.655889,"close":2.681395},{"date":"1996-05-20","open":2.630734,"high":2.751163,"low":2.618721,"close":2.713303},{"date":"1996-05-21","open":2.701835,"high":2.721198,"low":2.593333,"close":2.621924},{"date":"1996-05-22","open":2.621622,"high":2.657596,"low":2.608989,"close":2.61573},{"date":"1996-05-23","open":2.596847,"high":2.644796,"low":2.548889,"close":2.596847},{"date":"1996-05-24","open":2.600907,"high":2.674365,"low":2.577528,"close":2.662818},{"date":"1996-05-28","open":2.643836,"high":2.675115,"low":2.547297,"close":2.576577},{"date":"1996-05-29","open":2.582766,"high":2.642032,"low":2.537415,"close":2.562642},{"date":"1996-05-30","open":2.53653,"high":2.693023,"low":2.518265,"close":2.655889},{"date":"1996-05-31","open":2.644495,"high":2.732227,"low":2.554795,"close":2.654206},{"date":"1996-06-03","open":2.661176,"high":2.739336,"low":2.561644,"close":2.639269},{"date":"1996-06-04","open":2.647321,"high":2.733781,"low":2.528785,"close":2.594883},{"date":"1996-06-05","open":2.622318,"high":2.700431,"low":2.446721,"close":2.566116},{"date":"1996-06-06","open":2.596311,"high":2.678647,"low":2.504098,"close":2.58351},{"date":"1996-06-07","open":2.529787,"high":2.62851,"low":2.496829,"close":2.576596},{"date":"1996-06-10","open":2.588486,"high":2.681034,"low":2.516736,"close":2.607966},{"date":"1996-06-11","open":2.608787,"high":2.660377,"low":2.559006,"close":2.643606},{"date":"1996-06-12","open":2.627615,"high":2.740741,"low":2.539583,"close":2.646552},{"date":"1996-06-13","open":2.652268,"high":2.723684,"low":2.586724,"close":2.62203},{"date":"1996-06-14","open":2.609071,"high":2.673246,"low":2.581545,"close":2.633188},{"date":"1996-06-17","open":2.633188,"high":2.697778,"low":2.614379,"close":2.673333},{"date":"1996-06-18","open":2.677852,"high":2.709459,"low":2.593819,"close":2.653153},{"date":"1996-06-19","open":2.566449,"high":2.630769,"low":2.538793,"close":2.589912},{"date":"1996-06-20","open":2.6,"high":2.624724,"low":2.493617,"close":2.539615},{"date":"1996-06-21","open":2.541578,"high":2.681223,"low":2.523404,"close":2.651416},{"date":"1996-06-24","open":2.657267,"high":2.728477,"low":2.598712,"close":2.62851},{"date":"1996-06-25","open":2.611588,"high":2.658747,"low":2.572034,"close":2.623126},{"date":"1996-06-26","open":2.628755,"high":2.728889,"low":2.515021,"close":2.604444},{"date":"1996-06-27","open":2.593333,"high":2.757919,"low":2.511931,"close":2.655773},{"date":"1996-06-28","open":2.644252,"high":2.696903,"low":2.590022,"close":2.654867},{"date":"1996-07-01","open":2.661504,"high":2.739229,"low":2.630531,"close":2.716216},{"date":"1996-07-02","open":2.716216,"high":2.737557,"low":2.590022,"close":2.603037},{"date":"1996-07-03","open":2.596529,"high":2.70989,"low":2.556745,"close":2.653017},{"date":"1996-07-05","open":2.601307,"high":2.720721,"low":2.585683,"close":2.709459},{"date":"1996-07-08","open":2.683146,"high":2.842857,"low":2.546067,"close":2.718676},{"date":"1996-07-09","open":2.700935,"high":2.764019,"low":2.623853,"close":2.68894},{"date":"1996-07-10","open":2.699769,"high":2.770142,"low":2.637413,"close":2.682135},{"date":"1996-07-11","open":2.699769,"high":2.844282,"low":2.525114,"close":2.659524},{"date":"1996-07-12","open":2.665871,"high":2.770171,"low":2.607565,"close":2.731884},{"date":"1996-07-15","open":2.730769,"high":2.905612,"low":2.584135,"close":2.763959},{"date":"1996-07-16","open":2.791774,"high":3.103352,"low":2.680905,"close":2.910526},{"date":"1996-07-17","open":2.920103,"high":3.015544,"low":2.677885,"close":2.805353},{"date":"1996-07-18","open":2.811138,"high":2.935802,"low":2.642691,"close":2.771028},{"date":"1996-07-19","open":2.791569,"high":2.886199,"low":2.735363,"close":2.789976},{"date":"1996-07-22","open":2.75,"high":2.881481,"low":2.711538,"close":2.874074},{"date":"1996-07-23","open":2.839506,"high":2.946701,"low":2.751232,"close":2.840102},{"date":"1996-07-24","open":2.791667,"high":3.03252,"low":2.762887,"close":2.878238},{"date":"1996-07-25","open":2.876607,"high":2.960526,"low":2.813776,"close":2.895013},{"date":"1996-07-26","open":2.900783,"high":2.937337,"low":2.821429,"close":2.906736},{"date":"1996-07-29","open":2.906736,"high":3.028497,"low":2.81864,"close":2.903797},{"date":"1996-07-30","open":2.911168,"high":2.948849,"low":2.743341,"close":2.769976},{"date":"1996-07-31","open":2.791667,"high":2.853234,"low":2.722628,"close":2.742647},{"date":"1996-08-01","open":2.77037,"high":2.854321,"low":2.685096,"close":2.785024},{"date":"1996-08-02","open":2.714286,"high":2.836066,"low":2.707373,"close":2.751152},{"date":"1996-08-05","open":2.745958,"high":2.822695,"low":2.688222,"close":2.733021},{"date":"1996-08-06","open":2.711944,"high":2.771765,"low":2.688372,"close":2.719626},{"date":"1996-08-07","open":2.712297,"high":2.74478,"low":2.646259,"close":2.714286},{"date":"1996-08-08","open":2.745327,"high":2.829384,"low":2.591518,"close":2.666667},{"date":"1996-08-09","open":2.689888,"high":2.745495,"low":2.5074,"close":2.616379},{"date":"1996-08-12","open":2.615551,"high":2.69281,"low":2.559322,"close":2.619149},{"date":"1996-08-13","open":2.624733,"high":2.659529,"low":2.542373,"close":2.593617},{"date":"1996-08-14","open":2.631579,"high":2.679121,"low":2.490526,"close":2.552239},{"date":"1996-08-15","open":2.535181,"high":2.552463,"low":2.467368,"close":2.483051},{"date":"1996-08-16","open":2.489407,"high":2.596529,"low":2.471459,"close":2.483051},{"date":"1996-08-19","open":2.511727,"high":2.528785,"low":2.450734,"close":2.5074},{"date":"1996-08-20","open":2.545064,"high":2.583878,"low":2.51606,"close":2.537797},{"date":"1996-08-21","open":2.583333,"high":2.61978,"low":2.535792,"close":2.614035},{"date":"1996-08-22","open":2.618421,"high":2.654945,"low":2.540426,"close":2.576017},{"date":"1996-08-23","open":2.592672,"high":2.620915,"low":2.551502,"close":2.601307},{"date":"1996-08-26","open":2.596529,"high":2.673289,"low":2.585683,"close":2.630769},{"date":"1996-08-27","open":2.643956,"high":2.650549,"low":2.529661,"close":2.565032},{"date":"1996-08-28","open":2.571429,"high":2.61194,"low":2.532632,"close":2.6},{"date":"1996-08-29","open":2.588983,"high":2.686404,"low":2.536017,"close":2.620915},{"date":"1996-08-30","open":2.620087,"high":2.678571,"low":2.553377,"close":2.612832},{"date":"1996-09-03","open":2.682135,"high":2.740139,"low":2.562222,"close":2.611111},{"date":"1996-09-04","open":2.622768,"high":2.671141,"low":2.548807,"close":2.579176},{"date":"1996-09-05","open":2.551502,"high":2.579741,"low":2.458159,"close":2.502119},{"date":"1996-09-06","open":2.506383,"high":2.589362,"low":2.423868,"close":2.481481},{"date":"1996-09-09","open":2.502066,"high":2.536232,"low":2.425703,"close":2.468687},{"date":"1996-09-10","open":2.474747,"high":2.501018,"low":2.446465,"close":2.473577},{"date":"1996-09-11","open":2.481557,"high":2.520576,"low":2.426559,"close":2.464789},{"date":"1996-09-12","open":2.474747,"high":2.519192,"low":2.395669,"close":2.454545},{"date":"1996-09-13","open":2.454724,"high":2.522863,"low":2.375238,"close":2.487129},{"date":"1996-09-16","open":2.499018,"high":2.59252,"low":2.440385,"close":2.53229},{"date":"1996-09-17","open":2.534113,"high":2.627767,"low":2.473684,"close":2.507905},{"date":"1996-09-18","open":2.507905,"high":2.55,"low":2.454724,"close":2.470356},{"date":"1996-09-19","open":2.49004,"high":2.572289,"low":2.401163,"close":2.455426},{"date":"1996-09-20","open":2.455426,"high":2.525692,"low":2.435453,"close":2.456647},{"date":"1996-09-23","open":2.459302,"high":2.479532,"low":2.414258,"close":2.450677},{"date":"1996-09-24","open":2.441233,"high":2.465116,"low":2.380952,"close":2.409962},{"date":"1996-09-25","open":2.425,"high":2.477407,"low":2.367308,"close":2.440313},{"date":"1996-09-26","open":2.440079,"high":2.499018,"low":2.318949,"close":2.423892},{"date":"1996-09-27","open":2.423598,"high":2.467583,"low":2.40619,"close":2.46169},{"date":"1996-09-30","open":2.452055,"high":2.489194,"low":2.390057,"close":2.473581},{"date":"1996-10-01","open":2.480545,"high":2.528265,"low":2.377111,"close":2.436911},{"date":"1996-10-02","open":2.425373,"high":2.497143,"low":2.371534,"close":2.456439},{"date":"1996-10-03","open":2.427767,"high":2.508704,"low":2.418386,"close":2.499037},{"date":"1996-10-04","open":2.5,"high":2.542308,"low":2.45283,"close":2.473585},{"date":"1996-10-07","open":2.467925,"high":2.518164,"low":2.441509,"close":2.48566},{"date":"1996-10-08","open":2.478927,"high":2.5,"low":2.412758,"close":2.426415},{"date":"1996-10-09","open":2.460952,"high":2.470476,"low":2.325323,"close":2.349442},{"date":"1996-10-10","open":2.33829,"high":2.426415,"low":2.324675,"close":2.398876},{"date":"1996-10-11","open":2.404851,"high":2.460952,"low":2.378731,"close":2.449524},{"date":"1996-10-14","open":2.449524,"high":2.48566,"low":2.435606,"close":2.441288},{"date":"1996-10-15","open":2.44592,"high":2.548134,"low":2.377609,"close":2.443798},{"date":"1996-10-16","open":2.449612,"high":2.498024,"low":2.422481,"close":2.473581},{"date":"1996-10-17","open":2.495108,"high":2.546535,"low":2.423598,"close":2.493124},{"date":"1996-10-18","open":2.489237,"high":2.531621,"low":2.413333,"close":2.463462},{"date":"1996-10-21","open":2.468208,"high":2.516634,"low":2.446154,"close":2.486434},{"date":"1996-10-22","open":2.492248,"high":2.610101,"low":2.460348,"close":2.539841},{"date":"1996-10-23","open":2.538153,"high":2.564777,"low":2.444008,"close":2.46063},{"date":"1996-10-24","open":2.455796,"high":2.517928,"low":2.421053,"close":2.466535},{"date":"1996-10-25","open":2.464427,"high":2.506,"low":2.39726,"close":2.456},{"date":"1996-10-28","open":2.459839,"high":2.511202,"low":2.378486,"close":2.42915},{"date":"1996-10-29","open":2.408451,"high":2.488798,"low":2.381526,"close":2.458753},{"date":"1996-10-30","open":2.453815,"high":2.488798,"low":2.353414,"close":2.382114},{"date":"1996-10-31","open":2.408998,"high":2.518595,"low":2.285992,"close":2.428287},{"date":"1996-11-01","open":2.419483,"high":2.462626,"low":2.355731,"close":2.359684},{"date":"1996-11-04","open":2.354455,"high":2.409639,"low":2.343874,"close":2.349802},{"date":"1996-11-05","open":2.359684,"high":2.387352,"low":2.292308,"close":2.323077},{"date":"1996-11-06","open":2.336557,"high":2.375242,"low":2.211397,"close":2.254613},{"date":"1996-11-07","open":2.295669,"high":2.612766,"low":2.204503,"close":2.451417},{"date":"1996-11-08","open":2.451417,"high":2.585366,"low":2.39802,"close":2.50297},{"date":"1996-11-11","open":2.517928,"high":2.574338,"low":2.474104,"close":2.563008},{"date":"1996-11-12","open":2.558045,"high":2.655391,"low":2.399185,"close":2.486373},{"date":"1996-11-13","open":2.39839,"high":2.536998,"low":2.348089,"close":2.515723},{"date":"1996-11-14","open":2.456612,"high":2.526316,"low":2.404472,"close":2.459459},{"date":"1996-11-15","open":2.469136,"high":2.536998,"low":2.423868,"close":2.486316},{"date":"1996-11-18","open":2.480084,"high":2.513742,"low":2.392562,"close":2.427686},{"date":"1996-11-19","open":2.427686,"high":2.427686,"low":2.372951,"close":2.388889},{"date":"1996-11-20","open":2.404959,"high":2.415289,"low":2.308943,"close":2.319756},{"date":"1996-11-21","open":2.315041,"high":2.382114,"low":2.220273,"close":2.322},{"date":"1996-11-22","open":2.312749,"high":2.404959,"low":2.247012,"close":2.307536},{"date":"1996-11-25","open":2.29878,"high":2.386965,"low":2.262,"close":2.306},{"date":"1996-11-26","open":2.370221,"high":2.380282,"low":2.269006,"close":2.305284},{"date":"1996-11-27","open":2.293542,"high":2.334646,"low":2.231518,"close":2.250489},{"date":"1996-11-29","open":2.241715,"high":2.285433,"low":2.235867,"close":2.279528},{"date":"1996-12-02","open":2.307087,"high":2.326733,"low":2.24031,"close":2.312992},{"date":"1996-12-03","open":2.337945,"high":2.408081,"low":2.283757,"close":2.361616},{"date":"1996-12-04","open":2.335354,"high":2.376782,"low":2.309237,"close":2.356275},{"date":"1996-12-05","open":2.407484,"high":2.426195,"low":2.307536,"close":2.336049},{"date":"1996-12-06","open":2.330579,"high":2.446541,"low":2.278119,"close":2.368098},{"date":"1996-12-09","open":2.374233,"high":2.408998,"low":2.335354,"close":2.384615},{"date":"1996-12-10","open":2.394737,"high":2.427699,"low":2.342052,"close":2.365854},{"date":"1996-12-11","open":2.364008,"high":2.426195,"low":2.335378,"close":2.353909},{"date":"1996-12-12","open":2.363636,"high":2.434043,"low":2.260246,"close":2.328421},{"date":"1996-12-13","open":2.322105,"high":2.387234,"low":2.269547,"close":2.322851},{"date":"1996-12-16","open":2.324268,"high":2.432314,"low":2.219462,"close":2.328294},{"date":"1996-12-17","open":2.334773,"high":2.436404,"low":2.314775,"close":2.379015},{"date":"1996-12-18","open":2.385439,"high":2.427039,"low":2.297917,"close":2.345263},{"date":"1996-12-19","open":2.383475,"high":2.44181,"low":2.366525,"close":2.405117},{"date":"1996-12-20","open":2.379098,"high":2.454545,"low":2.321721,"close":2.443975},{"date":"1996-12-23","open":2.421053,"high":2.483801,"low":2.374737,"close":2.44181},{"date":"1996-12-24","open":2.454741,"high":2.466523,"low":2.414163,"close":2.437768},{"date":"1996-12-26","open":2.450644,"high":2.505447,"low":2.387234,"close":2.442765},{"date":"1996-12-27","open":2.447084,"high":2.488069,"low":2.418103,"close":2.465517},{"date":"1996-12-30","open":2.484914,"high":2.507592,"low":2.448276,"close":2.470716},{"date":"1996-12-31","open":2.46841,"high":2.558559,"low":2.406048,"close":2.503371},{"date":"1997-01-02","open":2.493304,"high":2.554795,"low":2.424107,"close":2.493151},{"date":"1997-01-03","open":2.505695,"high":2.573733,"low":2.437778,"close":2.519362},{"date":"1997-01-06","open":2.541284,"high":2.729927,"low":2.541284,"close":2.717762},{"date":"1997-01-07","open":2.632701,"high":2.840796,"low":2.613744,"close":2.778589},{"date":"1997-01-08","open":2.799031,"high":2.847291,"low":2.71223,"close":2.805419},{"date":"1997-01-09","open":2.791667,"high":2.811275,"low":2.692124,"close":2.71223},{"date":"1997-01-10","open":2.689904,"high":2.730769,"low":2.452539,"close":2.513274},{"date":"1997-01-13","open":2.514349,"high":2.582766,"low":2.476821,"close":2.563348},{"date":"1997-01-14","open":2.534676,"high":2.566292,"low":2.480263,"close":2.497807},{"date":"1997-01-15","open":2.49011,"high":2.593607,"low":2.454945,"close":2.550228},{"date":"1997-01-16","open":2.544218,"high":2.582192,"low":2.462222,"close":2.530752},{"date":"1997-01-17","open":2.569476,"high":2.612385,"low":2.527149,"close":2.582192},{"date":"1997-01-20","open":2.582766,"high":2.740139,"low":2.575964,"close":2.727483},{"date":"1997-01-21","open":2.693548,"high":2.732719,"low":2.60181,"close":2.62585},{"date":"1997-01-22","open":2.61573,"high":2.669725,"low":2.559551,"close":2.594533},{"date":"1997-01-23","open":2.60771,"high":2.718676,"low":2.520362,"close":2.63357},{"date":"1997-01-24","open":2.626478,"high":2.723039,"low":2.541371,"close":2.642336},{"date":"1997-01-27","open":2.647922,"high":2.716418,"low":2.581509,"close":2.654229},{"date":"1997-01-28","open":2.682266,"high":2.7225,"low":2.588808,"close":2.666667},{"date":"1997-01-29","open":2.646914,"high":2.741772,"low":2.633005,"close":2.674938},{"date":"1997-01-30","open":2.662562,"high":2.724138,"low":2.577938,"close":2.645084},{"date":"1997-01-31","open":2.670673,"high":2.717391,"low":2.599526,"close":2.657005},{"date":"1997-02-03","open":2.658654,"high":2.743276,"low":2.625298,"close":2.7046},{"date":"1997-02-04","open":2.697337,"high":2.722628,"low":2.657074,"close":2.690073},{"date":"1997-02-05","open":2.677885,"high":2.832099,"low":2.651551,"close":2.758025},{"date":"1997-02-06","open":2.77129,"high":2.790754,"low":2.71223,"close":2.723558},{"date":"1997-02-07","open":2.805288,"high":2.830918,"low":2.718009,"close":2.817308},{"date":"1997-02-10","open":2.797136,"high":2.885645,"low":2.785203,"close":2.858881},{"date":"1997-02-11","open":2.811138,"high":2.860294,"low":2.750605,"close":2.811275},{"date":"1997-02-12","open":2.803922,"high":2.803922,"low":2.698068,"close":2.763285},{"date":"1997-02-13","open":2.738609,"high":2.792271,"low":2.699284,"close":2.778846},{"date":"1997-02-14","open":2.772182,"high":2.811138,"low":2.704762,"close":2.718377},{"date":"1997-02-18","open":2.732227,"high":2.778846,"low":2.661215,"close":2.668224},{"date":"1997-02-19","open":2.648837,"high":2.797066,"low":2.603248,"close":2.770171},{"date":"1997-02-20","open":2.744526,"high":2.792593,"low":2.670673,"close":2.763547},{"date":"1997-02-21","open":2.763547,"high":2.817734,"low":2.659524,"close":2.736715},{"date":"1997-02-24","open":2.660465,"high":2.71897,"low":2.575964,"close":2.7},{"date":"1997-02-25","open":2.771363,"high":2.854503,"low":2.613187,"close":2.722222},{"date":"1997-02-26","open":2.602537,"high":2.76044,"low":2.560254,"close":2.669528},{"date":"1997-02-27","open":2.706638,"high":2.821429,"low":2.62955,"close":2.747768},{"date":"1997-02-28","open":2.741071,"high":2.747768,"low":2.644105,"close":2.662281},{"date":"1997-03-03","open":2.655629,"high":2.746137,"low":2.626638,"close":2.717105},{"date":"1997-03-04","open":2.699346,"high":2.72807,"low":2.640086,"close":2.681223},{"date":"1997-03-05","open":2.69281,"high":2.716776,"low":2.58351,"close":2.631356},{"date":"1997-03-06","open":2.661053,"high":2.661053,"low":2.555328,"close":2.616667},{"date":"1997-03-07","open":2.616667,"high":2.643606,"low":2.57732,"close":2.615385},{"date":"1997-03-10","open":2.638075,"high":2.688699,"low":2.594203,"close":2.676596},{"date":"1997-03-11","open":2.659574,"high":2.706897,"low":2.618644,"close":2.693966},{"date":"1997-03-12","open":2.665236,"high":2.736383,"low":2.63617,"close":2.706263},{"date":"1997-03-13","open":2.706263,"high":2.777778,"low":2.641949,"close":2.695745},{"date":"1997-03-14","open":2.668737,"high":2.686071,"low":2.60041,"close":2.647541},{"date":"1997-03-17","open":2.658436,"high":2.766595,"low":2.606996,"close":2.689727},{"date":"1997-03-18","open":2.702929,"high":2.725941,"low":2.656315,"close":2.696466},{"date":"1997-03-19","open":2.695833,"high":2.743158,"low":2.639752,"close":2.696017},{"date":"1997-03-20","open":2.702306,"high":2.725159,"low":2.638254,"close":2.679916},{"date":"1997-03-21","open":2.674948,"high":2.708595,"low":2.612705,"close":2.618852},{"date":"1997-03-24","open":2.625,"high":2.641393,"low":2.563636,"close":2.59798},{"date":"1997-03-25","open":2.582329,"high":2.603239,"low":2.479125,"close":2.525253},{"date":"1997-03-26","open":2.503018,"high":2.621622,"low":2.459839,"close":2.575884},{"date":"1997-03-27","open":2.569647,"high":2.669528,"low":2.495868,"close":2.586724},{"date":"1997-03-31","open":2.60515,"high":2.698901,"low":2.522388,"close":2.546039},{"date":"1997-04-01","open":2.515021,"high":2.601307,"low":2.493617,"close":2.566161},{"date":"1997-04-02","open":2.572668,"high":2.627451,"low":2.515021,"close":2.572985},{"date":"1997-04-03","open":2.577342,"high":2.59607,"low":2.508621,"close":2.559913},{"date":"1997-04-04","open":2.558952,"high":2.662281,"low":2.503212,"close":2.599572},{"date":"1997-04-07","open":2.618337,"high":2.658798,"low":2.550209,"close":2.59205},{"date":"1997-04-08","open":2.59205,"high":2.625263,"low":2.530992,"close":2.566116},{"date":"1997-04-09","open":2.590164,"high":2.606557,"low":2.536437,"close":2.569106},{"date":"1997-04-10","open":2.569106,"high":2.654812,"low":2.51004,"close":2.633333},{"date":"1997-04-11","open":2.631579,"high":2.736383,"low":2.545073,"close":2.64488},{"date":"1997-04-14","open":2.657205,"high":2.72807,"low":2.588486,"close":2.652452},{"date":"1997-04-15","open":2.654661,"high":2.684322,"low":2.588843,"close":2.610766},{"date":"1997-04-16","open":2.582645,"high":2.64375,"low":2.565844,"close":2.606996},{"date":"1997-04-17","open":2.606996,"high":2.719149,"low":2.588477,"close":2.689362},{"date":"1997-04-18","open":2.677966,"high":2.71855,"low":2.659619,"close":2.7},{"date":"1997-04-21","open":2.695745,"high":2.772234,"low":2.644211,"close":2.723542},{"date":"1997-04-22","open":2.717063,"high":2.809211,"low":2.663812,"close":2.723176},{"date":"1997-04-23","open":2.713062,"high":2.771552,"low":2.684322,"close":2.760776},{"date":"1997-04-24","open":2.771552,"high":2.790043,"low":2.706638,"close":2.741379},{"date":"1997-04-25","open":2.760349,"high":2.807522,"low":2.693305,"close":2.735808},{"date":"1997-04-28","open":2.722707,"high":2.782895,"low":2.675966,"close":2.747277},{"date":"1997-04-29","open":2.742489,"high":2.766094,"low":2.682875,"close":2.689218},{"date":"1997-04-30","open":2.712154,"high":2.765458,"low":2.611111,"close":2.713684},{"date":"1997-05-01","open":2.713684,"high":2.796095,"low":2.667368,"close":2.747845},{"date":"1997-05-02","open":2.717345,"high":2.776824,"low":2.684322,"close":2.724947},{"date":"1997-05-05","open":2.713983,"high":2.802128,"low":2.591463,"close":2.703704},{"date":"1997-05-06","open":2.703704,"high":2.788703,"low":2.697531,"close":2.759414},{"date":"1997-05-07","open":2.747917,"high":2.921909,"low":2.668737,"close":2.713684},{"date":"1997-05-08","open":2.784017,"high":2.819957,"low":2.679245,"close":2.679245},{"date":"1997-05-09","open":2.696653,"high":2.712788,"low":2.634298,"close":2.669421},{"date":"1997-05-12","open":2.673554,"high":2.697723,"low":2.635246,"close":2.68107},{"date":"1997-05-13","open":2.670082,"high":2.748441,"low":2.619145,"close":2.738046},{"date":"1997-05-14","open":2.726708,"high":2.778243,"low":2.673554,"close":2.713389},{"date":"1997-05-15","open":2.685417,"high":2.742138,"low":2.656315,"close":2.703934},{"date":"1997-05-16","open":2.708075,"high":2.759834,"low":2.663951,"close":2.715164},{"date":"1997-05-19","open":2.704684,"high":2.769231,"low":2.664634,"close":2.743802},{"date":"1997-05-20","open":2.77686,"high":2.817805,"low":2.727088,"close":2.789256},{"date":"1997-05-21","open":2.811983,"high":2.852391,"low":2.743381,"close":2.766871},{"date":"1997-05-22","open":2.772541,"high":2.84058,"low":2.772541,"close":2.811983},{"date":"1997-05-23","open":2.812757,"high":2.828512,"low":2.744376,"close":2.778689},{"date":"1997-05-27","open":2.778689,"high":2.807453,"low":2.737705,"close":2.766393},{"date":"1997-05-28","open":2.777778,"high":2.834711,"low":2.744376,"close":2.811475},{"date":"1997-05-29","open":2.805328,"high":2.927536,"low":2.771255,"close":2.851626},{"date":"1997-05-30","open":2.876033,"high":2.910973,"low":2.799595,"close":2.851626},{"date":"1997-06-02","open":2.828283,"high":2.851324,"low":2.783133,"close":2.839431},{"date":"1997-06-03","open":2.840491,"high":2.916667,"low":2.822811,"close":2.904167},{"date":"1997-06-04","open":2.89375,"high":2.96,"low":2.871102,"close":2.941423},{"date":"1997-06-05","open":2.96,"high":3.055319,"low":2.941423,"close":3.036017},{"date":"1997-06-06","open":3.055085,"high":3.131356,"low":3.01046,"close":3.058947},{"date":"1997-06-09","open":3.035789,"high":3.065263,"low":2.991701,"close":3.039749},{"date":"1997-06-10","open":3.020833,"high":3.092632,"low":2.954733,"close":3.041408},{"date":"1997-06-11","open":3.041408,"high":3.095833,"low":3.018595,"close":3.079002},{"date":"1997-06-12","open":3.130977,"high":3.1375,"low":3.057377,"close":3.11157},{"date":"1997-06-13","open":3.102881,"high":3.144628,"low":3.042683,"close":3.07362},{"date":"1997-06-16","open":3.04888,"high":3.079755,"low":2.967871,"close":2.967871},{"date":"1997-06-17","open":2.983903,"high":3.151139,"low":2.973843,"close":3.144628},{"date":"1997-06-18","open":3.11157,"high":3.141667,"low":3.082645,"close":3.112266},{"date":"1997-06-19","open":3.141372,"high":3.219665,"low":3.115702,"close":3.219665},{"date":"1997-06-20","open":3.199584,"high":3.274468,"low":3.144928,"close":3.254237},{"date":"1997-06-23","open":3.254237,"high":3.39823,"low":3.213983,"close":3.356195},{"date":"1997-06-24","open":3.33114,"high":3.412281,"low":3.276458,"close":3.357143},{"date":"1997-06-25","open":3.362256,"high":3.364425,"low":3.258547,"close":3.301724},{"date":"1997-06-26","open":3.260128,"high":3.323276,"low":3.158228,"close":3.23871},{"date":"1997-06-27","open":3.238806,"high":3.257996,"low":3.185263,"close":3.225053},{"date":"1997-06-30","open":3.224576,"high":3.327586,"low":3.200846,"close":3.303879},{"date":"1997-07-01","open":3.2897,"high":3.296137,"low":3.224101,"close":3.264392},{"date":"1997-07-02","open":3.273504,"high":3.282655,"low":3.174737,"close":3.174737},{"date":"1997-07-03","open":3.17364,"high":3.233193,"low":3.121399,"close":3.226891},{"date":"1997-07-07","open":3.205821,"high":3.245833,"low":3.120408,"close":3.18595},{"date":"1997-07-08","open":3.20911,"high":3.298947,"low":3.113169,"close":3.1639},{"date":"1997-07-09","open":3.132505,"high":3.209644,"low":3.020534,"close":3.096033},{"date":"1997-07-10","open":3.36036,"high":3.536643,"low":3.288288,"close":3.385845},{"date":"1997-07-11","open":3.385845,"high":3.458716,"low":3.350679,"close":3.384615},{"date":"1997-07-14","open":3.439909,"high":3.631829,"low":3.396396,"close":3.571429},{"date":"1997-07-15","open":3.556845,"high":3.576744,"low":3.488532,"close":3.560185},{"date":"1997-07-16","open":3.579677,"high":3.655889,"low":3.4098,"close":3.511161},{"date":"1997-07-17","open":3.497768,"high":3.556306,"low":3.461024,"close":3.533784},{"date":"1997-07-18","open":3.489933,"high":3.505618,"low":3.388889,"close":3.484305},{"date":"1997-07-21","open":3.450893,"high":3.514739,"low":3.421875,"close":3.471783},{"date":"1997-07-22","open":3.471783,"high":3.563348,"low":3.412946,"close":3.519016},{"date":"1997-07-23","open":3.532009,"high":3.579418,"low":3.412804,"close":3.430464},{"date":"1997-07-24","open":3.421397,"high":3.497797,"low":3.313305,"close":3.419006},{"date":"1997-07-25","open":3.407328,"high":3.438445,"low":3.305907,"close":3.356688},{"date":"1997-07-28","open":3.346723,"high":3.41453,"low":3.332632,"close":3.410256},{"date":"1997-07-29","open":3.423656,"high":3.584615,"low":3.394004,"close":3.476293},{"date":"1997-07-30","open":3.465665,"high":3.58114,"low":3.415778,"close":3.526998},{"date":"1997-07-31","open":3.583514,"high":3.619565,"low":3.493617,"close":3.531915},{"date":"1997-08-01","open":3.545842,"high":3.663736,"low":3.440426,"close":3.542117},{"date":"1997-08-04","open":3.537961,"high":3.623913,"low":3.476496,"close":3.549356},{"date":"1997-08-05","open":3.555076,"high":3.617711,"low":3.497872,"close":3.555319},{"date":"1997-08-06","open":3.555319,"high":3.598712,"low":3.489451,"close":3.53178},{"date":"1997-08-07","open":3.536998,"high":3.57234,"low":3.516878,"close":3.540254},{"date":"1997-08-08","open":3.501066,"high":3.619565,"low":3.343949,"close":3.5},{"date":"1997-08-11","open":3.48172,"high":3.600877,"low":3.474249,"close":3.546436},{"date":"1997-08-12","open":3.546436,"high":3.608696,"low":3.504292,"close":3.554348},{"date":"1997-08-13","open":3.563715,"high":3.622807,"low":3.50108,"close":3.58114},{"date":"1997-08-14","open":3.584245,"high":3.623894,"low":3.477322,"close":3.558242},{"date":"1997-08-15","open":3.482456,"high":3.553097,"low":3.453159,"close":3.513274},{"date":"1997-08-18","open":3.522124,"high":3.748268,"low":3.471239,"close":3.595506},{"date":"1997-08-19","open":3.653244,"high":3.814815,"low":3.609375,"close":3.736961},{"date":"1997-08-20","open":3.748858,"high":3.889401,"low":3.715909,"close":3.836364},{"date":"1997-08-21","open":3.855835,"high":3.909513,"low":3.741497,"close":3.798165},{"date":"1997-08-22","open":3.787383,"high":3.858824,"low":3.691954,"close":3.797674},{"date":"1997-08-25","open":3.797674,"high":3.855814,"low":3.702273,"close":3.748858},{"date":"1997-08-26","open":3.715262,"high":3.778802,"low":3.644647,"close":3.682648},{"date":"1997-08-27","open":3.717241,"high":3.75174,"low":3.597727,"close":3.730858},{"date":"1997-08-28","open":3.764706,"high":3.804245,"low":3.62069,"close":3.680556},{"date":"1997-08-29","open":3.681395,"high":3.697674,"low":3.582192,"close":3.641204},{"date":"1997-09-02","open":3.642857,"high":3.74424,"low":3.572398,"close":3.667421},{"date":"1997-09-03","open":3.751121,"high":3.807175,"low":3.572354,"close":3.690789},{"date":"1997-09-04","open":3.657952,"high":3.701754,"low":3.585313,"close":3.666667},{"date":"1997-09-05","open":3.666667,"high":3.67756,"low":3.561966,"close":3.602151},{"date":"1997-09-08","open":3.588486,"high":3.606838,"low":3.495816,"close":3.526316},{"date":"1997-09-09","open":3.51153,"high":3.569002,"low":3.490566,"close":3.503145},{"date":"1997-09-10","open":3.503145,"high":3.523109,"low":3.411523,"close":3.439834},{"date":"1997-09-11","open":3.461538,"high":3.580713,"low":3.409091,"close":3.507246},{"date":"1997-09-12","open":3.511387,"high":3.583851,"low":3.379798,"close":3.432049},{"date":"1997-09-15","open":3.42915,"high":3.561475,"low":3.415323,"close":3.532653},{"date":"1997-09-16","open":3.583333,"high":3.631365,"low":3.508065,"close":3.59798},{"date":"1997-09-17","open":3.589899,"high":3.661914,"low":3.564257,"close":3.630832},{"date":"1997-09-18","open":3.647059,"high":3.677485,"low":3.547619,"close":3.576},{"date":"1997-09-19","open":3.576,"high":3.60241,"low":3.513889,"close":3.598394},{"date":"1997-09-22","open":3.576846,"high":3.60241,"low":3.511952,"close":3.557769},{"date":"1997-09-23","open":3.580321,"high":3.71875,"low":3.51004,"close":3.639752},{"date":"1997-09-24","open":3.658333,"high":3.741667,"low":3.556008,"close":3.635802},{"date":"1997-09-25","open":3.628337,"high":3.713389,"low":3.589322,"close":3.634096},{"date":"1997-09-26","open":3.64657,"high":3.741597,"low":3.612371,"close":3.659044},{"date":"1997-09-29","open":3.587992,"high":3.661826,"low":3.486922,"close":3.539394},{"date":"1997-09-30","open":3.539394,"high":3.707983,"low":3.505051,"close":3.576132},{"date":"1997-10-01","open":3.612371,"high":3.690229,"low":3.590164,"close":3.659091},{"date":"1997-10-02","open":3.666667,"high":3.716981,"low":3.590164,"close":3.616803},{"date":"1997-10-03","open":3.614286,"high":3.710417,"low":3.493952,"close":3.601643},{"date":"1997-10-06","open":3.620902,"high":3.720588,"low":3.594262,"close":3.677083},{"date":"1997-10-07","open":3.6625,"high":3.720588,"low":3.615702,"close":3.642412},{"date":"1997-10-08","open":3.653445,"high":3.776824,"low":3.613306,"close":3.716702},{"date":"1997-10-09","open":3.55123,"high":3.716049,"low":3.452191,"close":3.647773},{"date":"1997-10-10","open":3.624242,"high":3.744376,"low":3.537698,"close":3.634},{"date":"1997-10-13","open":3.676707,"high":3.684105,"low":3.573123,"close":3.602767},{"date":"1997-10-14","open":3.618577,"high":3.679208,"low":3.433145,"close":3.5},{"date":"1997-10-15","open":3.522901,"high":3.559387,"low":3.462264,"close":3.499051},{"date":"1997-10-16","open":3.542694,"high":3.573055,"low":3.442379,"close":3.476723},{"date":"1997-10-17","open":3.492509,"high":3.545283,"low":3.330855,"close":3.423507},{"date":"1997-10-20","open":3.417132,"high":3.467925,"low":3.359404,"close":3.409006},{"date":"1997-10-21","open":3.444444,"high":3.516008,"low":3.314545,"close":3.378182},{"date":"1997-10-22","open":3.413163,"high":3.489834,"low":3.389397,"close":3.429358},{"date":"1997-10-23","open":3.380776,"high":3.475655,"low":3.329068,"close":3.38817},{"date":"1997-10-24","open":3.394495,"high":3.420664,"low":3.290614,"close":3.359633},{"date":"1997-10-27","open":3.321033,"high":3.649299,"low":3.136531,"close":3.4},{"date":"1997-10-28","open":3.475709,"high":3.657143,"low":3.242248,"close":3.443798},{"date":"1997-10-29","open":3.460501,"high":3.493256,"low":3.350282,"close":3.459924},{"date":"1997-10-30","open":3.428846,"high":3.555985,"low":3.304104,"close":3.47025},{"date":"1997-10-31","open":3.491429,"high":3.604247,"low":3.440228,"close":3.573077},{"date":"1997-11-03","open":3.630682,"high":3.686538,"low":3.514981,"close":3.589888},{"date":"1997-11-04","open":3.618421,"high":3.656546,"low":3.543071,"close":3.595865},{"date":"1997-11-05","open":3.551402,"high":3.616981,"low":3.527002,"close":3.582397},{"date":"1997-11-06","open":3.599624,"high":3.706897,"low":3.560976,"close":3.6},{"date":"1997-11-07","open":3.550285,"high":3.618321,"low":3.502814,"close":3.557223},{"date":"1997-11-10","open":3.51306,"high":3.587121,"low":3.462687,"close":3.508507},{"date":"1997-11-11","open":3.424354,"high":3.562141,"low":3.379817,"close":3.52},{"date":"1997-11-12","open":3.511494,"high":3.565385,"low":3.360595,"close":3.373606},{"date":"1997-11-13","open":3.347426,"high":3.369485,"low":3.215827,"close":3.315693},{"date":"1997-11-14","open":3.333945,"high":3.475229,"low":3.235294,"close":3.348214},{"date":"1997-11-17","open":3.371226,"high":3.433393,"low":3.142857,"close":3.236577},{"date":"1997-11-18","open":3.231293,"high":3.253401,"low":3.06874,"close":3.128333},{"date":"1997-11-19","open":3.113145,"high":3.187919,"low":3.055646,"close":3.162479},{"date":"1997-11-20","open":3.239726,"high":3.256849,"low":3.114618,"close":3.144759},{"date":"1997-11-21","open":3.173333,"high":3.193656,"low":3.06199,"close":3.117647},{"date":"1997-11-24","open":3.140496,"high":3.219595,"low":3.08595,"close":3.1633},{"date":"1997-11-25","open":3.184122,"high":3.263339,"low":3.148398,"close":3.224315},{"date":"1997-11-26","open":3.264505,"high":3.34555,"low":3.152542,"close":3.240418},{"date":"1997-11-28","open":3.256098,"high":3.321678,"low":3.232236,"close":3.256098},{"date":"1997-12-01","open":3.282496,"high":3.41115,"low":3.19797,"close":3.299492},{"date":"1997-12-02","open":3.278333,"high":3.300501,"low":3.179153,"close":3.215107},{"date":"1997-12-03","open":3.308208,"high":3.417808,"low":3.253333,"close":3.354622},{"date":"1997-12-04","open":3.368067,"high":3.41286,"low":3.223317,"close":3.240527},{"date":"1997-12-05","open":3.233831,"high":3.414966,"low":3.227197,"close":3.373942},{"date":"1997-12-08","open":3.397631,"high":3.498258,"low":3.345178,"close":3.421233},{"date":"1997-12-09","open":3.388699,"high":3.462738,"low":3.375,"close":3.408621},{"date":"1997-12-10","open":3.426343,"high":3.464223,"low":3.362069,"close":3.419861},{"date":"1997-12-11","open":3.447368,"high":3.547237,"low":3.410122,"close":3.461404},{"date":"1997-12-12","open":3.480836,"high":3.548845,"low":3.384483,"close":3.519435},{"date":"1997-12-15","open":3.482517,"high":3.507909,"low":3.357388,"close":3.366609},{"date":"1997-12-16","open":3.392427,"high":3.434483,"low":3.333333,"close":3.34471},{"date":"1997-12-17","open":3.316413,"high":3.412069,"low":3.221667,"close":3.263069},{"date":"1997-12-18","open":3.296296,"high":3.375862,"low":3.212121,"close":3.292808},{"date":"1997-12-19","open":3.276896,"high":3.384615,"low":3.104377,"close":3.191525},{"date":"1997-12-22","open":3.217687,"high":3.333333,"low":3.168367,"close":3.234375},{"date":"1997-12-23","open":3.246957,"high":3.264348,"low":3.184165,"close":3.217391},{"date":"1997-12-24","open":3.207612,"high":3.298932,"low":3.106897,"close":3.229537},{"date":"1997-12-26","open":3.235294,"high":3.256684,"low":3.161404,"close":3.17193},{"date":"1997-12-29","open":3.17103,"high":3.213028,"low":3.027444,"close":3.142114},{"date":"1997-12-30","open":3.182759,"high":3.353357,"low":3.089527,"close":3.211506},{"date":"1997-12-31","open":3.191919,"high":3.313659,"low":3.15,"close":3.293624},{"date":"1998-01-02","open":3.305882,"high":3.375,"low":3.194631,"close":3.293919},{"date":"1998-01-05","open":3.287395,"high":3.338435,"low":3.20903,"close":3.270408},{"date":"1998-01-06","open":3.254701,"high":3.313356,"low":3.194631,"close":3.302048},{"date":"1998-01-07","open":3.327022,"high":3.451839,"low":3.298456,"close":3.413613},{"date":"1998-01-08","open":3.466899,"high":3.559928,"low":3.384348,"close":3.441696},{"date":"1998-01-09","open":3.411972,"high":3.569061,"low":3.275439,"close":3.403986},{"date":"1998-01-12","open":3.389706,"high":3.588889,"low":3.352727,"close":3.523636},{"date":"1998-01-13","open":3.552727,"high":3.620183,"low":3.424028,"close":3.494681},{"date":"1998-01-14","open":3.493783,"high":3.569892,"low":3.425829,"close":3.472949},{"date":"1998-01-15","open":3.457243,"high":3.545293,"low":3.399651,"close":3.492933},{"date":"1998-01-16","open":3.481611,"high":3.507909,"low":3.363481,"close":3.379487},{"date":"1998-01-20","open":3.40411,"high":3.481164,"low":3.309244,"close":3.403361},{"date":"1998-01-21","open":3.423012,"high":3.476844,"low":3.334448,"close":3.382943},{"date":"1998-01-22","open":3.354622,"high":3.39661,"low":3.281924,"close":3.299501},{"date":"1998-01-23","open":3.28619,"high":3.341098,"low":3.184168,"close":3.272131},{"date":"1998-01-26","open":3.285246,"high":3.296053,"low":3.113238,"close":3.166397},{"date":"1998-01-27","open":3.175325,"high":3.284091,"low":3.096672,"close":3.210863},{"date":"1998-01-28","open":3.24,"high":3.285024,"low":3.210526,"close":3.235577},{"date":"1998-01-29","open":3.2336,"high":3.302251,"low":3.12093,"close":3.204762},{"date":"1998-01-30","open":3.211111,"high":3.2704,"low":3.141066,"close":3.191456},{"date":"1998-02-02","open":3.21821,"high":3.263736,"low":3.098634,"close":3.135464},{"date":"1998-02-03","open":3.135878,"high":3.248841,"low":3.126718,"close":3.208589},{"date":"1998-02-04","open":3.207373,"high":3.258915,"low":3.16311,"close":3.24575},{"date":"1998-02-05","open":3.206107,"high":3.230887,"low":3.043924,"close":3.095729},{"date":"1998-02-06","open":3.106195,"high":3.163447,"low":3.065693,"close":3.09635},{"date":"1998-02-09","open":3.056769,"high":3.087591,"low":2.991429,"close":3.06414},{"date":"1998-02-10","open":3.06686,"high":3.118421,"low":3.002857,"close":3.077922},{"date":"1998-02-11","open":3.089985,"high":3.251524,"low":3.053546,"close":3.166419},{"date":"1998-02-12","open":3.163447,"high":3.241431,"low":2.960563,"close":3.062059},{"date":"1998-02-13","open":3.060993,"high":3.16474,"low":3.011173,"close":3.092068},{"date":"1998-02-17","open":3.134561,"high":3.220144,"low":3.121469,"close":3.178571},{"date":"1998-02-18","open":3.178571,"high":3.217579,"low":3.125352,"close":3.161702},{"date":"1998-02-19","open":3.149506,"high":3.224784,"low":3.12976,"close":3.197143},{"date":"1998-02-20","open":3.188302,"high":3.252907,"low":3.143466,"close":3.171875},{"date":"1998-02-23","open":3.092414,"high":3.164138,"low":2.989333,"close":3.096206},{"date":"1998-02-24","open":3.025745,"high":3.108033,"low":2.937754,"close":2.994483},{"date":"1998-02-25","open":3.023448,"high":3.095436,"low":2.866402,"close":2.946879},{"date":"1998-02-26","open":2.93414,"high":3.004065,"low":2.902406,"close":2.918231},{"date":"1998-02-27","open":2.914094,"high":2.979452,"low":2.82953,"close":2.916438},{"date":"1998-03-02","open":2.881793,"high":2.947011,"low":2.779817,"close":2.823067},{"date":"1998-03-03","open":2.78084,"high":2.859416,"low":2.744819,"close":2.779793},{"date":"1998-03-04","open":2.762953,"high":2.806789,"low":2.74903,"close":2.793238},{"date":"1998-03-05","open":2.784595,"high":2.860343,"low":2.697704,"close":2.745198},{"date":"1998-03-06","open":2.725888,"high":2.795426,"low":2.619512,"close":2.706027},{"date":"1998-03-09","open":2.703567,"high":2.74106,"low":2.585511,"close":2.653477},{"date":"1998-03-10","open":2.642353,"high":2.7019,"low":2.593496,"close":2.677305},{"date":"1998-03-11","open":2.68669,"high":2.779236,"low":2.676471,"close":2.745261},{"date":"1998-03-12","open":2.745261,"high":2.759479,"low":2.605473,"close":2.666283},{"date":"1998-03-13","open":2.66092,"high":2.749705,"low":2.629291,"close":2.70892},{"date":"1998-03-16","open":2.705263,"high":2.71462,"low":2.645087,"close":2.703617},{"date":"1998-03-17","open":2.691686,"high":2.711316,"low":2.631699,"close":2.669355},{"date":"1998-03-18","open":2.658986,"high":2.725882,"low":2.601382,"close":2.674883},{"date":"1998-03-19","open":2.691765,"high":2.701299,"low":2.616454,"close":2.6292},{"date":"1998-03-20","open":2.602975,"high":2.66092,"low":2.550056,"close":2.583991},{"date":"1998-03-23","open":2.580682,"high":2.624711,"low":2.526136,"close":2.555172},{"date":"1998-03-24","open":2.596793,"high":2.605747,"low":2.510251,"close":2.529143},{"date":"1998-03-25","open":2.507919,"high":2.537058,"low":2.402685,"close":2.442825},{"date":"1998-03-26","open":2.450056,"high":2.536036,"low":2.369684,"close":2.472928},{"date":"1998-03-27","open":2.492274,"high":2.58945,"low":2.407285,"close":2.492099},{"date":"1998-03-30","open":2.503401,"high":2.554535,"low":2.475113,"close":2.513113},{"date":"1998-03-31","open":2.584949,"high":2.618119,"low":2.472098,"close":2.570125},{"date":"1998-04-01","open":2.554545,"high":2.701979,"low":2.552273,"close":2.672434},{"date":"1998-04-02","open":2.672434,"high":2.751179,"low":2.643599,"close":2.683781},{"date":"1998-04-03","open":2.685315,"high":2.748538,"low":2.621868,"close":2.663991},{"date":"1998-04-06","open":2.742232,"high":2.820118,"low":2.648741,"close":2.766864},{"date":"1998-04-07","open":2.742891,"high":2.828883,"low":2.710059,"close":2.7763},{"date":"1998-04-08","open":2.787879,"high":2.831089,"low":2.715827,"close":2.775336},{"date":"1998-04-09","open":2.76775,"high":2.853865,"low":2.675991,"close":2.789598},{"date":"1998-04-13","open":2.778169,"high":2.785211,"low":2.665148,"close":2.712644},{"date":"1998-04-14","open":2.742758,"high":2.864066,"low":2.726852,"close":2.839623},{"date":"1998-04-15","open":2.826855,"high":2.856974,"low":2.751732,"close":2.819672},{"date":"1998-04-16","open":2.830189,"high":2.863962,"low":2.782353,"close":2.818832},{"date":"1998-04-17","open":2.804502,"high":2.817857,"low":2.74061,"close":2.766509},{"date":"1998-04-20","open":2.766864,"high":2.829327,"low":2.706776,"close":2.775943},{"date":"1998-04-21","open":2.78436,"high":2.854916,"low":2.721769,"close":2.760186},{"date":"1998-04-22","open":2.730725,"high":2.742232,"low":2.64117,"close":2.663288},{"date":"1998-04-23","open":2.667426,"high":2.739583,"low":2.621348,"close":2.682703},{"date":"1998-04-24","open":2.701149,"high":2.762911,"low":2.607348,"close":2.672897},{"date":"1998-04-27","open":2.665877,"high":2.762255,"low":2.585799,"close":2.700243},{"date":"1998-04-28","open":2.705251,"high":2.810644,"low":2.608235,"close":2.733415},{"date":"1998-04-29","open":2.69686,"high":2.722424,"low":2.62069,"close":2.710145},{"date":"1998-04-30","open":2.685882,"high":2.75858,"low":2.58656,"close":2.657895},{"date":"1998-05-01","open":2.690286,"high":2.775943,"low":2.633143,"close":2.658621},{"date":"1998-05-04","open":2.643757,"high":2.725377,"low":2.633867,"close":2.711316},{"date":"1998-05-05","open":2.732558,"high":2.766082,"low":2.666284,"close":2.730012},{"date":"1998-05-06","open":2.718245,"high":2.742758,"low":2.620848,"close":2.649485},{"date":"1998-05-07","open":2.64,"high":2.704439,"low":2.578286,"close":2.637529},{"date":"1998-05-08","open":2.636047,"high":2.731591,"low":2.614764,"close":2.710744},{"date":"1998-05-11","open":2.742353,"high":2.769412,"low":2.663218,"close":2.682448},{"date":"1998-05-12","open":2.677829,"high":2.71777,"low":2.606335,"close":2.648127},{"date":"1998-05-13","open":2.650901,"high":2.684389,"low":2.567982,"close":2.606161},{"date":"1998-05-14","open":2.613511,"high":2.696089,"low":2.582139,"close":2.649724},{"date":"1998-05-15","open":2.609544,"high":2.636659,"low":2.527273,"close":2.543011},{"date":"1998-05-18","open":2.558065,"high":2.666667,"low":2.5,"close":2.583425},{"date":"1998-05-19","open":2.559232,"high":2.652973,"low":2.538136,"close":2.621767},{"date":"1998-05-20","open":2.580064,"high":2.671367,"low":2.537975,"close":2.62028},{"date":"1998-05-21","open":2.616129,"high":2.731183,"low":2.534664,"close":2.618546},{"date":"1998-05-22","open":2.618546,"high":2.630137,"low":2.543299,"close":2.584984},{"date":"1998-05-26","open":2.564598,"high":2.603272,"low":2.50202,"close":2.533673},{"date":"1998-05-27","open":2.5,"high":2.592516,"low":2.470408,"close":2.556818},{"date":"1998-05-28","open":2.595459,"high":2.711157,"low":2.54779,"close":2.640947},{"date":"1998-05-29","open":2.610324,"high":2.701232,"low":2.573852,"close":2.645455},{"date":"1998-06-01","open":2.642074,"high":2.657315,"low":2.579467,"close":2.637638},{"date":"1998-06-02","open":2.621891,"high":2.722107,"low":2.559406,"close":2.659138},{"date":"1998-06-03","open":2.665982,"high":2.679051,"low":2.601626,"close":2.632821},{"date":"1998-06-04","open":2.589069,"high":2.643149,"low":2.565789,"close":2.616244},{"date":"1998-06-05","open":2.622087,"high":2.66768,"low":2.520588,"close":2.579412},{"date":"1998-06-08","open":2.568093,"high":2.641806,"low":2.529299,"close":2.607386},{"date":"1998-06-09","open":2.607977,"high":2.660767,"low":2.538168,"close":2.576077},{"date":"1998-06-10","open":2.574163,"high":2.655072,"low":2.533019,"close":2.630268},{"date":"1998-06-11","open":2.656759,"high":2.67341,"low":2.559242,"close":2.631021},{"date":"1998-06-12","open":2.630309,"high":2.744301,"low":2.583414,"close":2.638049},{"date":"1998-06-15","open":2.659023,"high":2.701312,"low":2.589339,"close":2.64884},{"date":"1998-06-16","open":2.656,"high":2.700708,"low":2.616302,"close":2.640159},{"date":"1998-06-17","open":2.645833,"high":2.743056,"low":2.601951,"close":2.677073},{"date":"1998-06-18","open":2.671845,"high":2.746341,"low":2.611586,"close":2.675573},{"date":"1998-06-19","open":2.663489,"high":2.752941,"low":2.56654,"close":2.681685},{"date":"1998-06-22","open":2.692082,"high":2.776149,"low":2.610427,"close":2.662868},{"date":"1998-06-23","open":2.703494,"high":2.790135,"low":2.629803,"close":2.704589},{"date":"1998-06-24","open":2.708413,"high":2.73391,"low":2.631678,"close":2.655722},{"date":"1998-06-25","open":2.671028,"high":2.740918,"low":2.624186,"close":2.704589},{"date":"1998-06-26","open":2.698185,"high":2.742337,"low":2.671103,"close":2.706501},{"date":"1998-06-29","open":2.694867,"high":2.743738,"low":2.652133,"close":2.699522},{"date":"1998-06-30","open":2.702107,"high":2.814115,"low":2.647847,"close":2.730769},{"date":"1998-07-01","open":2.678571,"high":2.794897,"low":2.642857,"close":2.698095},{"date":"1998-07-02","open":2.667291,"high":2.748084,"low":2.644528,"close":2.734479},{"date":"1998-07-06","open":2.833333,"high":2.932381,"low":2.651859,"close":2.799091},{"date":"1998-07-07","open":2.85118,"high":2.895221,"low":2.665801,"close":2.758961},{"date":"1998-07-08","open":2.770115,"high":2.880866,"low":2.74515,"close":2.829787},{"date":"1998-07-09","open":2.857143,"high":2.976744,"low":2.749107,"close":2.914419},{"date":"1998-07-10","open":2.905556,"high":3.120656,"low":2.803473,"close":3.064455},{"date":"1998-07-13","open":3.000935,"high":3.106936,"low":2.943925,"close":3.037214},{"date":"1998-07-14","open":3.087332,"high":3.129683,"low":3.014071,"close":3.059378},{"date":"1998-07-15","open":3.064728,"high":3.187317,"low":2.898242,"close":3.063291},{"date":"1998-07-16","open":3.045499,"high":3.104024,"low":2.96084,"close":3.018182},{"date":"1998-07-17","open":3.028653,"high":3.058767,"low":2.939024,"close":2.998086},{"date":"1998-07-20","open":3.042389,"high":3.106654,"low":2.98381,"close":3.018252},{"date":"1998-07-21","open":3.024904,"high":3.248205,"low":2.910305,"close":3.094854},{"date":"1998-07-22","open":3.1083,"high":3.175385,"low":2.928919,"close":3.003902},{"date":"1998-07-23","open":2.972603,"high":3.182008,"low":2.903131,"close":3.141814},{"date":"1998-07-24","open":2.998966,"high":3.428894,"low":2.862986,"close":3.139438},{"date":"1998-07-27","open":3.096842,"high":3.233655,"low":2.949432,"close":3.059623},{"date":"1998-07-28","open":3.051255,"high":3.296667,"low":2.983299,"close":3.164114},{"date":"1998-07-29","open":3.152174,"high":3.202174,"low":2.894845,"close":3.030075},{"date":"1998-07-30","open":3.010593,"high":3.077577,"low":2.874104,"close":2.889231},{"date":"1998-07-31","open":2.965235,"high":3.052632,"low":2.808274,"close":2.899273},{"date":"1998-08-03","open":2.926082,"high":3.018162,"low":2.859391,"close":2.89089},{"date":"1998-08-04","open":2.988397,"high":3.215664,"low":2.777426,"close":3.020385},{"date":"1998-08-05","open":3.040541,"high":3.269555,"low":2.886034,"close":3.094857},{"date":"1998-08-06","open":3.027027,"high":3.174944,"low":2.742068,"close":2.922756},{"date":"1998-08-07","open":2.933196,"high":3.077406,"low":2.832335,"close":3.002047},{"date":"1998-08-10","open":2.965622,"high":3.076121,"low":2.885743,"close":2.978216},{"date":"1998-08-11","open":2.980666,"high":3.073546,"low":2.86,"close":3.030435},{"date":"1998-08-12","open":3.079348,"high":3.179348,"low":2.931322,"close":3.036649},{"date":"1998-08-13","open":3.078947,"high":3.149254,"low":2.992776,"close":3.028154},{"date":"1998-08-14","open":3.07765,"high":3.208243,"low":2.804656,"close":2.972399},{"date":"1998-08-17","open":2.955272,"high":3.126866,"low":2.806288,"close":2.933196},{"date":"1998-08-18","open":2.98583,"high":3.039674,"low":2.890981,"close":2.979063},{"date":"1998-08-19","open":2.994077,"high":3.104401,"low":2.793834,"close":2.953488},{"date":"1998-08-20","open":2.998962,"high":3.071651,"low":2.830875,"close":2.918016},{"date":"1998-08-21","open":2.897044,"high":2.978216,"low":2.848332,"close":2.892713},{"date":"1998-08-24","open":2.968623,"high":2.981781,"low":2.796905,"close":2.878312},{"date":"1998-08-25","open":2.912621,"high":2.953398,"low":2.824197,"close":2.864583},{"date":"1998-08-26","open":2.869732,"high":2.96515,"low":2.803959,"close":2.911005},{"date":"1998-08-27","open":2.985075,"high":3.121801,"low":2.805284,"close":3.023209},{"date":"1998-08-28","open":3.062436,"high":3.149269,"low":2.813627,"close":2.928571},{"date":"1998-08-31","open":2.943123,"high":3.329439,"low":2.609907,"close":2.898518},{"date":"1998-09-01","open":2.974508,"high":3.59292,"low":2.450469,"close":2.913136},{"date":"1998-09-02","open":3.098576,"high":3.186727,"low":2.80666,"close":2.961883},{"date":"1998-09-03","open":2.905143,"high":3.075669,"low":2.717557,"close":2.947429},{"date":"1998-09-04","open":2.988506,"high":3.365385,"low":2.833716,"close":3.172671},{"date":"1998-09-08","open":3.162896,"high":3.324614,"low":2.979888,"close":3.176},{"date":"1998-09-09","open":3.191514,"high":3.31523,"low":3.079727,"close":3.123429},{"date":"1998-09-10","open":3.127059,"high":3.26303,"low":2.940707,"close":3.071262},{"date":"1998-09-11","open":3.082339,"high":3.231504,"low":2.788503,"close":2.909978},{"date":"1998-09-14","open":2.945043,"high":2.992383,"low":2.737755,"close":2.894624},{"date":"1998-09-15","open":2.929487,"high":3.053435,"low":2.840292,"close":2.965591},{"date":"1998-09-16","open":2.997833,"high":3.091106,"low":2.871741,"close":2.989418},{"date":"1998-09-17","open":2.974388,"high":3.095078,"low":2.877023,"close":2.988082},{"date":"1998-09-18","open":2.954595,"high":3.05765,"low":2.872043,"close":2.926087},{"date":"1998-09-21","open":2.907469,"high":3.150513,"low":2.810811,"close":2.927568},{"date":"1998-09-22","open":2.940043,"high":3.045405,"low":2.825949,"close":2.989339},{"date":"1998-09-23","open":3.032051,"high":3.216216,"low":2.949738,"close":3.117524},{"date":"1998-09-24","open":3.291714,"high":3.475118,"low":3.09162,"close":3.29036},{"date":"1998-09-25","open":3.243845,"high":3.372941,"low":3.10181,"close":3.284078},{"date":"1998-09-28","open":3.300571,"high":3.594168,"low":3.189066,"close":3.371122},{"date":"1998-09-29","open":3.421241,"high":3.607769,"low":3.263409,"close":3.388206},{"date":"1998-09-30","open":3.440402,"high":3.502551,"low":3.208696,"close":3.31195},{"date":"1998-10-01","open":3.31979,"high":3.635734,"low":3.100522,"close":3.143603},{"date":"1998-10-02","open":3.184555,"high":3.46304,"low":2.971831,"close":3.179384},{"date":"1998-10-05","open":3.09973,"high":3.378378,"low":2.925532,"close":3.331437},{"date":"1998-10-06","open":3.342033,"high":3.570213,"low":3.175134,"close":3.481586},{"date":"1998-10-07","open":3.479549,"high":3.745536,"low":3.244813,"close":3.468208},{"date":"1998-10-08","open":3.5,"high":3.894472,"low":3.198786,"close":3.651685},{"date":"1998-10-09","open":3.5721,"high":3.955954,"low":3.309309,"close":3.645551},{"date":"1998-10-12","open":3.706395,"high":3.733529,"low":3.399725,"close":3.456704},{"date":"1998-10-13","open":3.537377,"high":3.632565,"low":3.276228,"close":3.383065},{"date":"1998-10-14","open":3.353659,"high":3.533875,"low":3.069565,"close":3.236842},{"date":"1998-10-15","open":3.198232,"high":3.720627,"low":2.912341,"close":3.355231},{"date":"1998-10-16","open":3.268349,"high":3.669182,"low":3.130533,"close":3.534504},{"date":"1998-10-19","open":3.5725,"high":3.6775,"low":3.387366,"close":3.55314},{"date":"1998-10-20","open":3.485882,"high":3.533019,"low":3.22588,"close":3.270426},{"date":"1998-10-21","open":3.34873,"high":3.529483,"low":3.224972,"close":3.394366},{"date":"1998-10-22","open":3.34507,"high":3.495227,"low":3.212087,"close":3.375435},{"date":"1998-10-23","open":3.383275,"high":3.48445,"low":3.228571,"close":3.404306},{"date":"1998-10-26","open":3.37931,"high":3.554871,"low":3.263033,"close":3.418919},{"date":"1998-10-27","open":3.426859,"high":3.540904,"low":3.185882,"close":3.291063},{"date":"1998-10-28","open":3.264354,"high":3.487745,"low":3.122402,"close":3.25956},{"date":"1998-10-29","open":3.218391,"high":3.320093,"low":3.176,"close":3.248853},{"date":"1998-10-30","open":3.454545,"high":3.558824,"low":3.317217,"close":3.440758},{"date":"1998-11-02","open":3.461538,"high":3.628019,"low":3.241111,"close":3.358025},{"date":"1998-11-03","open":3.363229,"high":3.542453,"low":3.215884,"close":3.343786},{"date":"1998-11-04","open":3.339387,"high":3.446367,"low":3.281215,"close":3.414269},{"date":"1998-11-05","open":3.36374,"high":3.477011,"low":3.106838,"close":3.255388},{"date":"1998-11-06","open":3.247568,"high":3.345733,"low":3.176221,"close":3.239785},{"date":"1998-11-09","open":3.28169,"high":3.39574,"low":3.157838,"close":3.349224},{"date":"1998-11-10","open":3.356751,"high":3.428414,"low":3.216473,"close":3.338378},{"date":"1998-11-11","open":3.304118,"high":3.340085,"low":3.165453,"close":3.218163},{"date":"1998-11-12","open":3.201461,"high":3.277719,"low":3.126413,"close":3.157732},{"date":"1998-11-13","open":3.198133,"high":3.298618,"low":3.142857,"close":3.242678},{"date":"1998-11-16","open":3.173824,"high":3.303347,"low":3.122718,"close":3.248971},{"date":"1998-11-17","open":3.279335,"high":3.416931,"low":3.131263,"close":3.294118},{"date":"1998-11-18","open":3.292181,"high":3.371517,"low":3.137897,"close":3.225871},{"date":"1998-11-19","open":3.235529,"high":3.328615,"low":3.162402,"close":3.304743},{"date":"1998-11-20","open":3.334006,"high":3.423117,"low":3.293347,"close":3.32457},{"date":"1998-11-23","open":3.245597,"high":3.344896,"low":3.191489,"close":3.273521},{"date":"1998-11-24","open":3.147309,"high":3.373016,"low":3.147309,"close":3.272195},{"date":"1998-11-25","open":3.284878,"high":3.337561,"low":3.111008,"close":3.138219},{"date":"1998-11-27","open":3.117159,"high":3.219127,"low":3.053783,"close":3.168044},{"date":"1998-11-30","open":3.164371,"high":3.304598,"low":3.015455,"close":3.141098},{"date":"1998-12-01","open":3.144487,"high":3.310613,"low":3.006542,"close":3.169317},{"date":"1998-12-02","open":3.069767,"high":3.137127,"low":3.005464,"close":3.040073},{"date":"1998-12-03","open":2.977558,"high":3.088929,"low":2.941176,"close":2.973897},{"date":"1998-12-04","open":3.036804,"high":3.092308,"low":2.994676,"close":3.015111},{"date":"1998-12-07","open":3.048,"high":3.152,"low":2.969618,"close":3.054783},{"date":"1998-12-08","open":3.033766,"high":3.211589,"low":2.987212,"close":3.153247},{"date":"1998-12-09","open":3.154181,"high":3.250887,"low":3.118056,"close":3.166957},{"date":"1998-12-10","open":3.181898,"high":3.252462,"low":3.038563,"close":3.109929},{"date":"1998-12-11","open":3.112689,"high":3.29797,"low":3.090506,"close":3.238356},{"date":"1998-12-14","open":3.185151,"high":3.314394,"low":3.100825,"close":3.206799},{"date":"1998-12-15","open":3.210576,"high":3.502388,"low":3.113553,"close":3.321396},{"date":"1998-12-16","open":3.317808,"high":3.345555,"low":3.133333,"close":3.172475},{"date":"1998-12-17","open":3.148612,"high":3.259226,"low":3.077465,"close":3.209261},{"date":"1998-12-18","open":3.220053,"high":3.457703,"low":3.126943,"close":3.31913},{"date":"1998-12-21","open":3.31913,"high":3.46905,"low":3.181208,"close":3.318412},{"date":"1998-12-22","open":3.310777,"high":3.346734,"low":3.221217,"close":3.267163},{"date":"1998-12-23","open":3.259046,"high":3.297609,"low":3.108022,"close":3.17965},{"date":"1998-12-24","open":3.187251,"high":3.213546,"low":3.126084,"close":3.184713},{"date":"1998-12-28","open":3.135899,"high":3.186857,"low":3.099764,"close":3.118991},{"date":"1998-12-29","open":3.097027,"high":3.234093,"low":3.040062,"close":3.211268},{"date":"1998-12-30","open":3.149461,"high":3.208851,"low":3.087356,"close":3.164087},{"date":"1998-12-31","open":3.16874,"high":3.214454,"low":3.094281,"close":3.186719},{"date":"1999-01-04","open":3.125,"high":3.230222,"low":2.983883,"close":3.087402},{"date":"1999-01-05","open":3.106635,"high":3.137767,"low":3.054203,"close":3.059748},{"date":"1999-01-06","open":3.092187,"high":3.115625,"low":2.967424,"close":3.030628},{"date":"1999-01-07","open":2.930128,"high":2.957143,"low":2.815194,"close":2.896654},{"date":"1999-01-08","open":2.881657,"high":2.890533,"low":2.748911,"close":2.834674},{"date":"1999-01-11","open":2.781592,"high":2.889811,"low":2.624911,"close":2.830203},{"date":"1999-01-12","open":2.76087,"high":2.836141,"low":2.695652,"close":2.719549},{"date":"1999-01-13","open":2.708594,"high":2.864844,"low":2.625664,"close":2.7887},{"date":"1999-01-14","open":2.82471,"high":2.881847,"low":2.724374,"close":2.852804},{"date":"1999-01-15","open":2.841294,"high":2.924051,"low":2.766946,"close":2.889415},{"date":"1999-01-19","open":2.917445,"high":2.94894,"low":2.814529,"close":2.8875},{"date":"1999-01-20","open":2.896875,"high":3.056171,"low":2.793939,"close":2.927969},{"date":"1999-01-21","open":2.898551,"high":3.014925,"low":2.873379,"close":2.927188},{"date":"1999-01-22","open":2.934833,"high":2.947205,"low":2.744586,"close":2.825},{"date":"1999-01-25","open":2.825956,"high":2.941176,"low":2.782186,"close":2.892562},{"date":"1999-01-26","open":2.892562,"high":3.016018,"low":2.843049,"close":2.914543},{"date":"1999-01-27","open":2.970172,"high":3.079148,"low":2.874638,"close":2.975556},{"date":"1999-01-28","open":2.928258,"high":2.964861,"low":2.795088,"close":2.838893},{"date":"1999-01-29","open":2.853797,"high":2.906562,"low":2.703199,"close":2.766118},{"date":"1999-02-01","open":2.749317,"high":2.836146,"low":2.680982,"close":2.762439},{"date":"1999-02-02","open":2.757703,"high":2.870262,"low":2.639777,"close":2.744286},{"date":"1999-02-03","open":2.756098,"high":2.82781,"low":2.655486,"close":2.773598},{"date":"1999-02-04","open":2.754237,"high":2.803865,"low":2.658996,"close":2.738418},{"date":"1999-02-05","open":2.74893,"high":2.85011,"low":2.59901,"close":2.709091},{"date":"1999-02-08","open":2.693362,"high":2.782156,"low":2.621212,"close":2.744807},{"date":"1999-02-09","open":2.726261,"high":2.79697,"low":2.657778,"close":2.736006},{"date":"1999-02-10","open":2.746032,"high":2.88587,"low":2.736961,"close":2.821021},{"date":"1999-02-11","open":2.802123,"high":2.967251,"low":2.672464,"close":2.840527},{"date":"1999-02-12","open":2.795339,"high":2.901262,"low":2.663352,"close":2.808889},{"date":"1999-02-16","open":2.839259,"high":2.899925,"low":2.750542,"close":2.840059},{"date":"1999-02-17","open":2.868694,"high":2.946188,"low":2.72,"close":2.88152},{"date":"1999-02-18","open":2.893175,"high":2.895323,"low":2.75378,"close":2.815029},{"date":"1999-02-19","open":2.806614,"high":2.961123,"low":2.730203,"close":2.826209},{"date":"1999-02-22","open":2.776088,"high":2.918149,"low":2.718473,"close":2.806297},{"date":"1999-02-23","open":2.785326,"high":2.919092,"low":2.72339,"close":2.855728},{"date":"1999-02-24","open":2.811978,"high":2.88045,"low":2.705922,"close":2.71702},{"date":"1999-02-25","open":2.67253,"high":2.75189,"low":2.578,"close":2.7074},{"date":"1999-02-26","open":2.722297,"high":2.778615,"low":2.607856,"close":2.683075},{"date":"1999-03-01","open":2.649492,"high":2.714772,"low":2.613055,"close":2.683075},{"date":"1999-03-02","open":2.660643,"high":2.733199,"low":2.578844,"close":2.635144},{"date":"1999-03-03","open":2.63253,"high":2.731806,"low":2.606362,"close":2.686078},{"date":"1999-03-04","open":2.696787,"high":2.769598,"low":2.59855,"close":2.725556},{"date":"1999-03-05","open":2.744356,"high":2.797477,"low":2.647742,"close":2.677419},{"date":"1999-03-08","open":2.686047,"high":2.73476,"low":2.583333,"close":2.681963},{"date":"1999-03-09","open":2.68254,"high":2.753817,"low":2.591887,"close":2.687814},{"date":"1999-03-10","open":2.667495,"high":2.721455,"low":2.607275,"close":2.668927},{"date":"1999-03-11","open":2.692355,"high":2.724074,"low":2.59121,"close":2.676904},{"date":"1999-03-12","open":2.666667,"high":2.796331,"low":2.616546,"close":2.681874},{"date":"1999-03-15","open":2.664818,"high":2.739158,"low":2.63894,"close":2.697196},{"date":"1999-03-16","open":2.700561,"high":2.782134,"low":2.651279,"close":2.724777},{"date":"1999-03-17","open":2.731238,"high":2.812005,"low":2.685458,"close":2.71134},{"date":"1999-03-18","open":2.717518,"high":2.815534,"low":2.579853,"close":2.675293},{"date":"1999-03-19","open":2.675293,"high":2.762087,"low":2.587117,"close":2.645546},{"date":"1999-03-22","open":2.676864,"high":2.761624,"low":2.643357,"close":2.710561},{"date":"1999-03-23","open":2.701823,"high":2.809749,"low":2.6,"close":2.71496},{"date":"1999-03-24","open":2.710349,"high":2.740041,"low":2.633289,"close":2.672},{"date":"1999-03-25","open":2.639398,"high":2.808707,"low":2.523929,"close":2.67803},{"date":"1999-03-26","open":2.697957,"high":2.733119,"low":2.581728,"close":2.664577},{"date":"1999-03-29","open":2.634842,"high":2.711139,"low":2.59273,"close":2.643785},{"date":"1999-03-30","open":2.617811,"high":2.689503,"low":2.594194,"close":2.645625},{"date":"1999-03-31","open":2.672467,"high":2.85222,"low":2.553494,"close":2.742895},{"date":"1999-04-01","open":2.709363,"high":2.750491,"low":2.574778,"close":2.677104},{"date":"1999-04-05","open":2.697523,"high":2.751796,"low":2.522313,"close":2.645689},{"date":"1999-04-06","open":2.645689,"high":2.775963,"low":2.583125,"close":2.682612},{"date":"1999-04-07","open":2.678021,"high":2.780599,"low":2.655832,"close":2.750162},{"date":"1999-04-08","open":2.749838,"high":2.898305,"low":2.645483,"close":2.770093},{"date":"1999-04-09","open":2.768125,"high":2.85022,"low":2.69809,"close":2.791045},{"date":"1999-04-12","open":2.810845,"high":2.850916,"low":2.696581,"close":2.772388},{"date":"1999-04-13","open":2.748295,"high":2.814956,"low":2.641311,"close":2.695625},{"date":"1999-04-14","open":2.703193,"high":2.888005,"low":2.597403,"close":2.775738},{"date":"1999-04-15","open":2.721311,"high":2.892318,"low":2.647059,"close":2.868852},{"date":"1999-04-16","open":2.882433,"high":2.954986,"low":2.815541,"close":2.911034},{"date":"1999-04-19","open":2.963296,"high":3.119479,"low":2.621695,"close":2.819625},{"date":"1999-04-20","open":2.856012,"high":3.016667,"low":2.707334,"close":2.870463},{"date":"1999-04-21","open":2.88785,"high":2.989216,"low":2.71146,"close":2.836289},{"date":"1999-04-22","open":2.770107,"high":2.834356,"low":2.730795,"close":2.795684},{"date":"1999-04-23","open":2.7786,"high":2.868079,"low":2.749665,"close":2.795836},{"date":"1999-04-26","open":2.818243,"high":2.925175,"low":2.710843,"close":2.834965},{"date":"1999-04-27","open":2.837744,"high":2.940714,"low":2.79244,"close":2.921541},{"date":"1999-04-28","open":2.922309,"high":3.007189,"low":2.865129,"close":2.937857},{"date":"1999-04-29","open":2.887143,"high":3.153846,"low":2.795,"close":3.030628},{"date":"1999-04-30","open":2.98717,"high":3.143414,"low":2.809985,"close":3.019712},{"date":"1999-05-03","open":3.023503,"high":3.10235,"low":2.89723,"close":3.0462},{"date":"1999-05-04","open":3.003674,"high":3.10717,"low":2.8964,"close":2.967693},{"date":"1999-05-05","open":2.869818,"high":3.03295,"low":2.784727,"close":2.954785},{"date":"1999-05-06","open":2.943396,"high":3.006154,"low":2.815946,"close":2.88097},{"date":"1999-05-07","open":2.843019,"high":2.930566,"low":2.736727,"close":2.80132},{"date":"1999-05-10","open":2.816642,"high":2.889055,"low":2.702128,"close":2.787834},{"date":"1999-05-11","open":2.860832,"high":2.906182,"low":2.764205,"close":2.839684},{"date":"1999-05-12","open":2.839311,"high":2.927843,"low":2.740609,"close":2.86453},{"date":"1999-05-13","open":2.821429,"high":2.896727,"low":2.768137,"close":2.812455},{"date":"1999-05-14","open":2.768841,"high":2.869083,"low":2.763939,"close":2.812046},{"date":"1999-05-17","open":2.779539,"high":2.988506,"low":2.673132,"close":2.850037},{"date":"1999-05-18","open":2.944967,"high":3.128462,"low":2.719409,"close":2.979592},{"date":"1999-05-19","open":2.948567,"high":3.118789,"low":2.795004,"close":2.950995},{"date":"1999-05-20","open":2.917106,"high":2.973404,"low":2.839233,"close":2.877232},{"date":"1999-05-21","open":2.890135,"high":2.914798,"low":2.781159,"close":2.876763},{"date":"1999-05-24","open":2.8956,"high":3.057345,"low":2.756296,"close":2.946841},{"date":"1999-05-25","open":2.922078,"high":2.983708,"low":2.765321,"close":2.86332},{"date":"1999-05-26","open":2.901311,"high":3.037915,"low":2.8065,"close":2.90978},{"date":"1999-05-27","open":2.849057,"high":3.008661,"low":2.769461,"close":2.966327},{"date":"1999-05-28","open":2.91,"high":2.986667,"low":2.865237,"close":2.918731},{"date":"1999-06-01","open":2.950311,"high":3.054662,"low":2.850619,"close":2.939179},{"date":"1999-06-02","open":2.958333,"high":3.066023,"low":2.882353,"close":2.989715},{"date":"1999-06-03","open":2.996863,"high":3.072157,"low":2.844262,"close":2.936138},{"date":"1999-06-04","open":2.914798,"high":3.0142,"low":2.752294,"close":2.880714},{"date":"1999-06-07","open":2.927843,"high":2.977071,"low":2.860951,"close":2.940572},{"date":"1999-06-08","open":2.941003,"high":2.992504,"low":2.816716,"close":2.908819},{"date":"1999-06-09","open":2.896114,"high":3.009811,"low":2.871833,"close":2.980422},{"date":"1999-06-10","open":2.964688,"high":3.015982,"low":2.881737,"close":2.955572},{"date":"1999-06-11","open":3.012048,"high":3.027861,"low":2.868172,"close":2.918919},{"date":"1999-06-14","open":2.906501,"high":2.920088,"low":2.706921,"close":2.830533},{"date":"1999-06-15","open":2.864444,"high":2.905334,"low":2.785924,"close":2.821958},{"date":"1999-06-16","open":2.893443,"high":2.915797,"low":2.802174,"close":2.831755},{"date":"1999-06-17","open":2.846715,"high":2.959124,"low":2.767045,"close":2.87069},{"date":"1999-06-18","open":2.918545,"high":2.998528,"low":2.893064,"close":2.944967},{"date":"1999-06-21","open":2.946915,"high":2.995643,"low":2.888412,"close":2.965492},{"date":"1999-06-22","open":2.983163,"high":3.068148,"low":2.868046,"close":2.950644},{"date":"1999-06-23","open":2.95389,"high":2.99562,"low":2.884037,"close":2.938584},{"date":"1999-06-24","open":2.954909,"high":3.048012,"low":2.850325,"close":2.964392},{"date":"1999-06-25","open":2.943341,"high":3.018519,"low":2.918919,"close":2.975556},{"date":"1999-06-28","open":3.012593,"high":3.115727,"low":2.918647,"close":3.028902},{"date":"1999-06-29","open":3.033984,"high":3.098765,"low":2.906667,"close":3.011291},{"date":"1999-06-30","open":2.987297,"high":3.100647,"low":2.944561,"close":3.031757},{"date":"1999-07-01","open":3.004237,"high":3.098479,"low":2.971811,"close":3.03},{"date":"1999-07-02","open":3.025108,"high":3.100725,"low":2.982282,"close":3.03054},{"date":"1999-07-06","open":3.085322,"high":3.155684,"low":2.956825,"close":3.046001},{"date":"1999-07-07","open":3.039464,"high":3.085976,"low":2.921196,"close":2.969429},{"date":"1999-07-08","open":2.992403,"high":3.041638,"low":2.899058,"close":3.001375},{"date":"1999-07-09","open":3.00622,"high":3.053435,"low":2.929492,"close":2.978955},{"date":"1999-07-12","open":2.953741,"high":3.024793,"low":2.911725,"close":2.936658},{"date":"1999-07-13","open":2.955662,"high":3.041551,"low":2.94274,"close":2.994483},{"date":"1999-07-14","open":2.995868,"high":3.110877,"low":2.975309,"close":3.053435},{"date":"1999-07-15","open":3.106398,"high":3.242698,"low":2.977212,"close":3.137954},{"date":"1999-07-16","open":3.111556,"high":3.148548,"low":3.054072,"close":3.128032},{"date":"1999-07-19","open":3.107311,"high":3.142471,"low":3.055333,"close":3.119303},{"date":"1999-07-20","open":3.056112,"high":3.204451,"low":2.901202,"close":2.995199},{"date":"1999-07-21","open":3.024055,"high":3.186163,"low":2.935047,"close":3.062107},{"date":"1999-07-22","open":3.055827,"high":3.210603,"low":2.929958,"close":3.060976},{"date":"1999-07-23","open":3.08555,"high":3.212121,"low":3.037011,"close":3.103746},{"date":"1999-07-26","open":3.098829,"high":3.187731,"low":3.056481,"close":3.144124},{"date":"1999-07-27","open":3.135493,"high":3.184937,"low":3.016667,"close":3.102086},{"date":"1999-07-28","open":3.141685,"high":3.289474,"low":3.028818,"close":3.132756},{"date":"1999-07-29","open":3.145066,"high":3.228916,"low":3.083942,"close":3.18378},{"date":"1999-07-30","open":3.186578,"high":3.300076,"low":3.109318,"close":3.225171},{"date":"1999-08-02","open":3.24441,"high":3.342969,"low":3.107519,"close":3.245902},{"date":"1999-08-03","open":3.234606,"high":3.338388,"low":3.116692,"close":3.192733},{"date":"1999-08-04","open":3.218153,"high":3.426881,"low":3.079302,"close":3.265391},{"date":"1999-08-05","open":3.261194,"high":3.38951,"low":3.08209,"close":3.274744},{"date":"1999-08-06","open":3.249147,"high":3.387826,"low":3.126878,"close":3.308225},{"date":"1999-08-09","open":3.310017,"high":3.453894,"low":3.166667,"close":3.314667},{"date":"1999-08-10","open":3.289427,"high":3.485294,"low":3.058169,"close":3.237564},{"date":"1999-08-11","open":3.282182,"high":3.348958,"low":3.192373,"close":3.276596},{"date":"1999-08-12","open":3.330846,"high":3.39531,"low":3.222586,"close":3.262984},{"date":"1999-08-13","open":3.25822,"high":3.43309,"low":3.205393,"close":3.385417},{"date":"1999-08-16","open":3.391339,"high":3.564745,"low":3.368083,"close":3.466288},{"date":"1999-08-17","open":3.444177,"high":3.525368,"low":3.3232,"close":3.440262},{"date":"1999-08-18","open":3.477905,"high":3.535774,"low":3.360841,"close":3.430567},{"date":"1999-08-19","open":3.405294,"high":3.472666,"low":3.313887,"close":3.399668},{"date":"1999-08-20","open":3.409579,"high":3.502089,"low":3.372227,"close":3.481297},{"date":"1999-08-23","open":3.492116,"high":3.610411,"low":3.457237,"close":3.54553},{"date":"1999-08-24","open":3.541667,"high":3.654437,"low":3.456359,"close":3.571788},{"date":"1999-08-25","open":3.579345,"high":3.722034,"low":3.484698,"close":3.640067},{"date":"1999-08-26","open":3.634328,"high":3.759558,"low":3.473945,"close":3.556308},{"date":"1999-08-27","open":3.563082,"high":3.632116,"low":3.522288,"close":3.591751},{"date":"1999-08-30","open":3.563131,"high":3.673857,"low":3.443239,"close":3.534704},{"date":"1999-08-31","open":3.596038,"high":3.711111,"low":3.443114,"close":3.625111},{"date":"1999-09-01","open":3.629333,"high":3.722172,"low":3.546012,"close":3.600529},{"date":"1999-09-02","open":3.591273,"high":3.72,"low":3.500444,"close":3.660666},{"date":"1999-09-03","open":3.616911,"high":3.695652,"low":3.491228,"close":3.597623},{"date":"1999-09-07","open":3.584251,"high":3.741935,"low":3.53238,"close":3.658304},{"date":"1999-09-08","open":3.68717,"high":3.914105,"low":3.652364,"close":3.87062},{"date":"1999-09-09","open":3.879032,"high":4.033698,"low":3.815111,"close":3.950761},{"date":"1999-09-10","open":3.931304,"high":3.994732,"low":3.753988,"close":3.85081},{"date":"1999-09-13","open":3.838046,"high":3.960971,"low":3.747906,"close":3.889078},{"date":"1999-09-14","open":3.87234,"high":3.883404,"low":3.727801,"close":3.815657},{"date":"1999-09-15","open":3.786967,"high":3.848027,"low":3.591169,"close":3.648425},{"date":"1999-09-16","open":3.6775,"high":3.869792,"low":3.615385,"close":3.703704},{"date":"1999-09-17","open":3.760101,"high":3.817104,"low":3.62737,"close":3.770202},{"date":"1999-09-20","open":3.764064,"high":3.810169,"low":3.689884,"close":3.738075},{"date":"1999-09-21","open":3.747253,"high":3.951915,"low":3.666948,"close":3.875221},{"date":"1999-09-22","open":3.864721,"high":4.098075,"low":3.773369,"close":3.950893},{"date":"1999-09-23","open":4.003565,"high":4.24,"low":3.93672,"close":4.116279},{"date":"1999-09-24","open":4.085422,"high":4.170845,"low":3.792502,"close":3.947462},{"date":"1999-09-27","open":3.864187,"high":3.916522,"low":3.709459,"close":3.782946},{"date":"1999-09-28","open":3.81645,"high":3.872711,"low":3.70162,"close":3.780446},{"date":"1999-09-29","open":3.775597,"high":3.908935,"low":3.665837,"close":3.785593},{"date":"1999-09-30","open":3.795936,"high":3.895004,"low":3.614566,"close":3.753076},{"date":"1999-10-01","open":3.757626,"high":3.937341,"low":3.61147,"close":3.770732},{"date":"1999-10-04","open":3.738673,"high":3.849148,"low":3.67914,"close":3.802885},{"date":"1999-10-05","open":3.779647,"high":4.057935,"low":3.715764,"close":3.891825},{"date":"1999-10-06","open":3.888706,"high":4.007463,"low":3.7464,"close":3.869391},{"date":"1999-10-07","open":3.8632,"high":3.946254,"low":3.801752,"close":3.890953},{"date":"1999-10-08","open":3.832006,"high":3.9768,"low":3.606015,"close":3.743029},{"date":"1999-10-11","open":3.735849,"high":3.808219,"low":3.60336,"close":3.650037},{"date":"1999-10-12","open":3.687685,"high":3.850503,"low":3.592593,"close":3.789961},{"date":"1999-10-13","open":3.748068,"high":3.945205,"low":3.6049,"close":3.809142},{"date":"1999-10-14","open":3.849271,"high":3.899918,"low":3.604037,"close":3.717989},{"date":"1999-10-15","open":3.787977,"high":3.815876,"low":3.604265,"close":3.703974},{"date":"1999-10-18","open":3.681124,"high":3.820896,"low":3.6,"close":3.757972},{"date":"1999-10-19","open":3.675314,"high":3.749409,"low":3.485757,"close":3.660171},{"date":"1999-10-20","open":3.617917,"high":3.971217,"low":3.426254,"close":3.568787},{"date":"1999-10-21","open":3.560831,"high":3.620482,"low":3.38821,"close":3.544379},{"date":"1999-10-22","open":3.472727,"high":3.680061,"low":3.472727,"close":3.630271},{"date":"1999-10-25","open":3.597736,"high":3.66793,"low":3.498152,"close":3.57377},{"date":"1999-10-26","open":3.684718,"high":3.938937,"low":3.440852,"close":3.722749},{"date":"1999-10-27","open":3.70955,"high":3.802727,"low":3.54973,"close":3.699045},{"date":"1999-10-28","open":3.740566,"high":3.968279,"low":3.595148,"close":3.797555},{"date":"1999-10-29","open":3.736726,"high":3.890706,"low":3.594421,"close":3.648844},{"date":"1999-11-01","open":3.658926,"high":3.728592,"low":3.448323,"close":3.505517},{"date":"1999-11-02","open":3.54489,"high":3.620883,"low":3.482759,"close":3.58951},{"date":"1999-11-03","open":3.583333,"high":3.708604,"low":3.464261,"close":3.619769},{"date":"1999-11-04","open":3.665706,"high":3.738338,"low":3.561044,"close":3.66908},{"date":"1999-11-05","open":3.650782,"high":3.779698,"low":3.602105,"close":3.664553},{"date":"1999-11-08","open":3.672316,"high":3.82659,"low":3.644116,"close":3.767857},{"date":"1999-11-09","open":3.784682,"high":3.95417,"low":3.676301,"close":3.843542},{"date":"1999-11-10","open":3.839259,"high":3.869048,"low":3.716667,"close":3.775495},{"date":"1999-11-11","open":3.775988,"high":3.907201,"low":3.67,"close":3.790765},{"date":"1999-11-12","open":3.766714,"high":3.909091,"low":3.623448,"close":3.706289},{"date":"1999-11-15","open":4.008929,"high":4.084913,"low":3.674682,"close":3.843338},{"date":"1999-11-16","open":3.758053,"high":3.912564,"low":3.700641,"close":3.852899},{"date":"1999-11-17","open":3.89075,"high":3.975164,"low":3.822557,"close":3.875636},{"date":"1999-11-18","open":3.854467,"high":4.039913,"low":3.769774,"close":3.966308},{"date":"1999-11-19","open":4.011679,"high":4.044754,"low":3.902948,"close":3.976},{"date":"1999-11-22","open":4.018182,"high":4.169811,"low":3.894699,"close":4.066617},{"date":"1999-11-23","open":4.010518,"high":4.202483,"low":3.976831,"close":4.121839},{"date":"1999-11-24","open":4.134927,"high":4.241923,"low":4.04528,"close":4.095827},{"date":"1999-11-26","open":4.105628,"high":4.192969,"low":4.046423,"close":4.192969},{"date":"1999-11-29","open":4.163297,"high":4.293131,"low":4.095753,"close":4.245656},{"date":"1999-11-30","open":4.154202,"high":4.337349,"low":4.057781,"close":4.240161},{"date":"1999-12-01","open":4.260626,"high":4.528381,"low":4.223464,"close":4.396594},{"date":"1999-12-02","open":4.265354,"high":4.372019,"low":3.995519,"close":4.144687},{"date":"1999-12-03","open":4.029862,"high":4.175947,"low":3.935139,"close":4.166914},{"date":"1999-12-06","open":4.182563,"high":4.265198,"low":4.003628,"close":4.059985},{"date":"1999-12-07","open":4.060584,"high":4.281776,"low":4.020438,"close":4.179217},{"date":"1999-12-08","open":4.201054,"high":4.364472,"low":4.151424,"close":4.262634},{"date":"1999-12-09","open":4.188679,"high":4.557903,"low":4.16042,"close":4.516304},{"date":"1999-12-10","open":4.482047,"high":4.658594,"low":4.458492,"close":4.574402},{"date":"1999-12-13","open":4.601688,"high":4.788253,"low":4.370885,"close":4.531664},{"date":"1999-12-14","open":4.568671,"high":4.596882,"low":4.38078,"close":4.429608},{"date":"1999-12-15","open":4.422012,"high":4.64684,"low":4.378261,"close":4.6068},{"date":"1999-12-16","open":4.569546,"high":4.749632,"low":4.421652,"close":4.688},{"date":"1999-12-17","open":4.586941,"high":4.716643,"low":4.488178,"close":4.613701},{"date":"1999-12-20","open":4.660752,"high":4.808759,"low":4.47302,"close":4.697742},{"date":"1999-12-21","open":4.677114,"high":4.7631,"low":4.537303,"close":4.601585},{"date":"1999-12-22","open":4.658696,"high":4.778024,"low":4.457103,"close":4.544232},{"date":"1999-12-23","open":4.558596,"high":4.610876,"low":4.332434,"close":4.422814},{"date":"1999-12-27","open":4.465482,"high":4.49419,"low":4.32243,"close":4.382392},{"date":"1999-12-28","open":4.361873,"high":4.550403,"low":4.333333,"close":4.472},{"date":"1999-12-29","open":4.531062,"high":4.725086,"low":4.466667,"close":4.510396},{"date":"1999-12-30","open":4.564603,"high":4.648741,"low":4.480485,"close":4.609608},{"date":"1999-12-31","open":4.547539,"high":4.72241,"low":4.483333,"close":4.60174},{"date":"2000-01-03","open":4.668707,"high":5.032,"low":4.294078,"close":4.676471},{"date":"2000-01-04","open":4.654545,"high":5.008567,"low":4.393609,"close":4.681577},{"date":"2000-01-05","open":4.692249,"high":4.868624,"low":4.525223,"close":4.665148},{"date":"2000-01-06","open":4.740769,"high":4.780262,"low":4.444444,"close":4.585236},{"date":"2000-01-07","open":4.667423,"high":4.814253,"low":4.46363,"close":4.724702},{"date":"2000-01-10","open":4.592593,"high":4.725651,"low":4.466859,"close":4.565751},{"date":"2000-01-11","open":4.644217,"high":4.762725,"low":4.393831,"close":4.590604},{"date":"2000-01-12","open":4.576952,"high":4.795981,"low":4.478967,"close":4.615268},{"date":"2000-01-13","open":4.689057,"high":4.807692,"low":4.641509,"close":4.746371},{"date":"2000-01-14","open":4.707925,"high":4.723147,"low":4.459913,"close":4.577975},{"date":"2000-01-18","open":4.474069,"high":4.633132,"low":4.392257,"close":4.545455},{"date":"2000-01-19","open":4.494021,"high":4.733889,"low":4.480626,"close":4.680787},{"date":"2000-01-20","open":4.656581,"high":5.040816,"low":4.526077,"close":4.811663},{"date":"2000-01-21","open":4.85782,"high":5.269923,"low":4.691397,"close":5.046453},{"date":"2000-01-24","open":5.12963,"high":5.27619,"low":4.639116,"close":4.918734},{"date":"2000-01-25","open":4.851064,"high":5.078222,"low":4.650847,"close":4.847826},{"date":"2000-01-26","open":4.88986,"high":5.216094,"low":4.685957,"close":4.921098},{"date":"2000-01-27","open":4.95124,"high":5.141083,"low":4.790281,"close":5.043668},{"date":"2000-01-28","open":4.995618,"high":5.303786,"low":4.859895,"close":4.993716},{"date":"2000-01-31","open":5.058192,"high":5.274838,"low":4.859665,"close":5.074373},{"date":"2000-02-01","open":5.074866,"high":5.470588,"low":4.781987,"close":5.214953},{"date":"2000-02-02","open":5.231561,"high":5.327511,"low":4.932175,"close":5.08044},{"date":"2000-02-03","open":5.092593,"high":5.213242,"low":4.892206,"close":5.104414},{"date":"2000-02-04","open":5.182668,"high":5.225149,"low":4.943443,"close":5.056245},{"date":"2000-02-07","open":5.121746,"high":5.227078,"low":4.95382,"close":5.029838},{"date":"2000-02-08","open":5.085106,"high":5.437168,"low":4.885972,"close":5.037159},{"date":"2000-02-09","open":5.062758,"high":5.322049,"low":4.862097,"close":5.095772},{"date":"2000-02-10","open":5.103806,"high":5.304425,"low":5.041451,"close":5.170139},{"date":"2000-02-11","open":5.160451,"high":5.270035,"low":5.037447,"close":5.222609},{"date":"2000-02-14","open":5.164931,"high":5.302366,"low":5.024514,"close":5.154701},{"date":"2000-02-15","open":5.159794,"high":5.275197,"low":5.052181,"close":5.195652},{"date":"2000-02-16","open":5.162566,"high":5.467772,"low":4.881786,"close":5.159091},{"date":"2000-02-17","open":5.066372,"high":5.576699,"low":4.739823,"close":5.139229},{"date":"2000-02-18","open":5.12782,"high":5.250235,"low":4.753375,"close":4.963235},{"date":"2000-02-22","open":4.907525,"high":5.261364,"low":4.70177,"close":4.996286},{"date":"2000-02-23","open":5.069224,"high":5.365854,"low":4.90538,"close":5.157895},{"date":"2000-02-24","open":5.044995,"high":5.416094,"low":4.832874,"close":5.207066},{"date":"2000-02-25","open":5.032926,"high":5.246615,"low":4.920709,"close":5.076628},{"date":"2000-02-28","open":5.075543,"high":5.448276,"low":4.579585,"close":4.952715},{"date":"2000-02-29","open":4.822838,"high":5.055363,"low":4.74207,"close":4.837657},{"date":"2000-03-01","open":4.76587,"high":5.110429,"low":4.473641,"close":4.65523},{"date":"2000-03-02","open":4.740614,"high":4.916958,"low":4.592373,"close":4.793913},{"date":"2000-03-03","open":4.772141,"high":4.815358,"low":4.58516,"close":4.638298},{"date":"2000-03-06","open":4.577441,"high":4.913747,"low":4.472222,"close":4.777778},{"date":"2000-03-07","open":4.83304,"high":5.355404,"low":4.477612,"close":4.899135},{"date":"2000-03-08","open":4.930254,"high":5.128817,"low":4.615179,"close":4.831358},{"date":"2000-03-09","open":4.859617,"high":5.124654,"low":4.404255,"close":4.770026},{"date":"2000-03-10","open":4.799827,"high":4.960889,"low":4.531409,"close":4.755556},{"date":"2000-03-13","open":4.895814,"high":4.947907,"low":4.671776,"close":4.871324},{"date":"2000-03-14","open":4.821755,"high":5.062678,"low":4.74223,"close":4.939566},{"date":"2000-03-15","open":4.951082,"high":5.468004,"low":4.558875,"close":5.030891},{"date":"2000-03-16","open":5.108225,"high":5.371528,"low":4.67917,"close":4.942492},{"date":"2000-03-17","open":4.912141,"high":5.257329,"low":4.749035,"close":4.92846},{"date":"2000-03-20","open":5.050955,"high":5.235102,"low":4.839062,"close":5.054011},{"date":"2000-03-21","open":5.034019,"high":5.162809,"low":4.747312,"close":4.992138},{"date":"2000-03-22","open":4.904088,"high":5.173139,"low":4.760903,"close":5.000793},{"date":"2000-03-23","open":5.008737,"high":5.153045,"low":4.722096,"close":4.880518},{"date":"2000-03-24","open":4.870624,"high":5.016129,"low":4.658841,"close":4.790179},{"date":"2000-03-27","open":4.877273,"high":4.899924,"low":4.684015,"close":4.818862},{"date":"2000-03-28","open":4.777273,"high":4.981061,"low":4.628949,"close":4.783259},{"date":"2000-03-29","open":4.863568,"high":5.166541,"low":4.708273,"close":4.942629},{"date":"2000-03-30","open":4.956268,"high":5.09224,"low":4.541322,"close":4.62069},{"date":"2000-03-31","open":4.475618,"high":4.697139,"low":4.291917,"close":4.420836},{"date":"2000-04-03","open":4.483231,"high":4.658453,"low":4.316623,"close":4.477859},{"date":"2000-04-04","open":4.54393,"high":4.863926,"low":4.223702,"close":4.327078},{"date":"2000-04-05","open":4.305085,"high":4.491313,"low":4.22252,"close":4.229376},{"date":"2000-04-06","open":4.334915,"high":4.639889,"low":4.194297,"close":4.410786},{"date":"2000-04-07","open":4.399867,"high":4.588275,"low":4.213535,"close":4.230211},{"date":"2000-04-10","open":4.304693,"high":4.483333,"low":4.161269,"close":4.341797},{"date":"2000-04-11","open":4.373502,"high":4.549629,"low":4.303607,"close":4.42707},{"date":"2000-04-12","open":4.390856,"high":4.510309,"low":3.944676,"close":4.175693},{"date":"2000-04-13","open":4.175693,"high":4.532468,"low":3.771213,"close":4.233871},{"date":"2000-04-14","open":4.101162,"high":4.375454,"low":3.892003,"close":4.037377},{"date":"2000-04-17","open":4.100364,"high":4.436405,"low":4.022545,"close":4.160911},{"date":"2000-04-18","open":4.266467,"high":4.513699,"low":4.027299,"close":4.269622},{"date":"2000-04-19","open":4.277697,"high":4.454343,"low":4.134146,"close":4.288321},{"date":"2000-04-20","open":4.26173,"high":4.360619,"low":4.136561,"close":4.239335},{"date":"2000-04-24","open":4.142857,"high":4.448847,"low":3.956254,"close":4.215145},{"date":"2000-04-25","open":4.340778,"high":4.457502,"low":4.228386,"close":4.325513},{"date":"2000-04-26","open":4.355783,"high":4.489676,"low":4.263989,"close":4.445261},{"date":"2000-04-27","open":4.484305,"high":4.576659,"low":4.340537,"close":4.401946},{"date":"2000-04-28","open":4.416224,"high":4.756058,"low":4.198185,"close":4.563813},{"date":"2000-05-01","open":4.52,"high":4.713355,"low":4.288006,"close":4.317692},{"date":"2000-05-02","open":4.383614,"high":4.616733,"low":4.256644,"close":4.466195},{"date":"2000-05-03","open":4.50853,"high":4.748718,"low":4.259319,"close":4.5},{"date":"2000-05-04","open":4.431162,"high":4.579574,"low":4.260691,"close":4.413007},{"date":"2000-05-05","open":4.401869,"high":4.545455,"low":4.258735,"close":4.461088},{"date":"2000-05-08","open":4.479764,"high":4.59898,"low":4.200323,"close":4.365118},{"date":"2000-05-09","open":4.326333,"high":4.477869,"low":4.097387,"close":4.264825},{"date":"2000-05-10","open":4.257908,"high":4.498342,"low":4.141827,"close":4.451772},{"date":"2000-05-11","open":4.456255,"high":4.592685,"low":4.338512,"close":4.42728},{"date":"2000-05-12","open":4.39493,"high":4.650673,"low":4.377959,"close":4.503753},{"date":"2000-05-15","open":4.356678,"high":4.654664,"low":4.212598,"close":4.459353},{"date":"2000-05-16","open":4.462875,"high":4.612245,"low":4.043546,"close":4.300643},{"date":"2000-05-17","open":4.260905,"high":4.540357,"low":4.139871,"close":4.332504},{"date":"2000-05-18","open":4.330551,"high":4.460768,"low":4.124598,"close":4.244898},{"date":"2000-05-19","open":4.24461,"high":4.372385,"low":4.161369,"close":4.285952},{"date":"2000-05-22","open":4.261336,"high":4.414261,"low":4.091653,"close":4.12275},{"date":"2000-05-23","open":4.13982,"high":4.260833,"low":3.883159,"close":4.056291},{"date":"2000-05-24","open":3.963666,"high":4.371585,"low":3.644096,"close":4.061135},{"date":"2000-05-25","open":4.163053,"high":4.323785,"low":3.904722,"close":3.977759},{"date":"2000-05-26","open":4.12766,"high":4.302736,"low":3.926146,"close":4.097902},{"date":"2000-05-30","open":4.119688,"high":4.20123,"low":3.931703,"close":3.978723},{"date":"2000-05-31","open":3.999145,"high":4.22079,"low":3.925084,"close":4.193299},{"date":"2000-06-01","open":4.1988,"high":4.304385,"low":4.048414,"close":4.163606},{"date":"2000-06-02","open":4.199841,"high":4.309657,"low":4.049844,"close":4.226162},{"date":"2000-06-05","open":4.205975,"high":4.399508,"low":4.107704,"close":4.210611},{"date":"2000-06-06","open":4.291838,"high":4.461011,"low":4.106645,"close":4.27674},{"date":"2000-06-07","open":4.372867,"high":4.630027,"low":4.245106,"close":4.524779},{"date":"2000-06-08","open":4.552212,"high":4.72044,"low":4.380531,"close":4.559415},{"date":"2000-06-09","open":4.546931,"high":4.78972,"low":4.256479,"close":4.393911},{"date":"2000-06-12","open":4.47413,"high":4.564299,"low":4.229323,"close":4.395038},{"date":"2000-06-13","open":4.380817,"high":4.745941,"low":4.054722,"close":4.39964},{"date":"2000-06-14","open":4.469901,"high":4.652055,"low":4.384272,"close":4.530466},{"date":"2000-06-15","open":4.552279,"high":4.671832,"low":4.47861,"close":4.625455},{"date":"2000-06-16","open":4.625455,"high":4.793233,"low":4.505455,"close":4.633488},{"date":"2000-06-19","open":4.593488,"high":4.816956,"low":4.534884,"close":4.747137},{"date":"2000-06-20","open":4.621825,"high":4.896654,"low":4.55127,"close":4.782779},{"date":"2000-06-21","open":4.76878,"high":4.76878,"low":4.516098,"close":4.654143},{"date":"2000-06-22","open":4.480715,"high":4.602674,"low":4.366512,"close":4.547009},{"date":"2000-06-23","open":4.568441,"high":4.668283,"low":4.389925,"close":4.475783},{"date":"2000-06-26","open":4.549188,"high":4.6564,"low":4.443815,"close":4.490458},{"date":"2000-06-27","open":4.549188,"high":4.801724,"low":4.373849,"close":4.644799},{"date":"2000-06-28","open":4.685795,"high":4.848544,"low":4.526266,"close":4.55127},{"date":"2000-06-29","open":4.527752,"high":4.69815,"low":4.433678,"close":4.655674},{"date":"2000-06-30","open":4.697947,"high":4.949455,"low":4.633268,"close":4.862707},{"date":"2000-07-03","open":4.847805,"high":4.923988,"low":4.67147,"close":4.783784},{"date":"2000-07-05","open":4.872195,"high":4.963902,"low":4.629664,"close":4.789122},{"date":"2000-07-06","open":4.839577,"high":5.007685,"low":4.690432,"close":4.890267},{"date":"2000-07-07","open":4.957905,"high":5.276676,"low":4.546875,"close":4.825328},{"date":"2000-07-10","open":4.877425,"high":5.157941,"low":4.539801,"close":4.934987},{"date":"2000-07-11","open":4.904274,"high":5.005128,"low":4.748961,"close":4.793651},{"date":"2000-07-12","open":4.795511,"high":4.916173,"low":4.655656,"close":4.769742},{"date":"2000-07-13","open":4.810518,"high":4.922355,"low":4.666667,"close":4.729798},{"date":"2000-07-14","open":4.755872,"high":4.792054,"low":4.603491,"close":4.715121},{"date":"2000-07-17","open":4.840851,"high":4.884319,"low":4.616598,"close":4.734167},{"date":"2000-07-18","open":4.732113,"high":4.88581,"low":4.68621,"close":4.784705},{"date":"2000-07-19","open":4.784705,"high":4.955288,"low":4.714523,"close":4.882906},{"date":"2000-07-20","open":4.874573,"high":5.072917,"low":4.830508,"close":5.022491},{"date":"2000-07-21","open":5.180124,"high":5.245536,"low":4.98952,"close":5.064716},{"date":"2000-07-24","open":5.022222,"high":5.234534,"low":4.863354,"close":5.156538},{"date":"2000-07-25","open":5.008985,"high":5.181987,"low":4.846016,"close":4.984629},{"date":"2000-07-26","open":4.927667,"high":5.08,"low":4.786416,"close":4.860254},{"date":"2000-07-27","open":4.901625,"high":5.023831,"low":4.777778,"close":4.929872},{"date":"2000-07-28","open":5.010055,"high":5.257416,"low":4.758652,"close":4.989583},{"date":"2000-07-31","open":4.90538,"high":5.066029,"low":4.766234,"close":4.905213},{"date":"2000-08-01","open":4.858746,"high":5.028736,"low":4.770814,"close":4.873477},{"date":"2000-08-02","open":4.909091,"high":5.032926,"low":4.724954,"close":4.942326},{"date":"2000-08-03","open":5.003763,"high":5.175793,"low":4.758557,"close":4.894886},{"date":"2000-08-04","open":4.90625,"high":5.143541,"low":4.829747,"close":5.024505},{"date":"2000-08-07","open":4.895814,"high":5.207352,"low":4.657522,"close":4.900444},{"date":"2000-08-08","open":4.901961,"high":5.250674,"low":4.655932,"close":5.004371},{"date":"2000-08-09","open":5.018389,"high":5.281677,"low":4.881786,"close":5.158645},{"date":"2000-08-10","open":5.155436,"high":5.279412,"low":4.913547,"close":5.078125},{"date":"2000-08-11","open":5.03663,"high":5.212177,"low":5.013674,"close":5.113346},{"date":"2000-08-14","open":5.090502,"high":5.343608,"low":4.822581,"close":4.983761},{"date":"2000-08-15","open":4.986643,"high":4.991986,"low":4.54156,"close":4.616048},{"date":"2000-08-16","open":4.526453,"high":4.737081,"low":4.314831,"close":4.538667},{"date":"2000-08-17","open":4.457716,"high":4.525483,"low":4.303754,"close":4.396389},{"date":"2000-08-18","open":4.457716,"high":4.552838,"low":4.326513,"close":4.391453},{"date":"2000-08-21","open":4.392612,"high":4.536155,"low":4.25746,"close":4.400174},{"date":"2000-08-22","open":4.421875,"high":4.521739,"low":4.310315,"close":4.401548},{"date":"2000-08-23","open":4.389032,"high":4.404127,"low":4.13257,"close":4.173949},{"date":"2000-08-24","open":4.173949,"high":4.27349,"low":4.055285,"close":4.117264},{"date":"2000-08-25","open":4.107492,"high":4.192721,"low":4.062399,"close":4.097245},{"date":"2000-08-28","open":4.102917,"high":4.188788,"low":4.035513,"close":4.134267},{"date":"2000-08-29","open":4.113674,"high":4.231287,"low":4.041186,"close":4.102905},{"date":"2000-08-30","open":4.087137,"high":4.203751,"low":3.9801,"close":4.103154},{"date":"2000-08-31","open":4.157895,"high":4.489091,"low":4.127257,"close":4.291071},{"date":"2000-09-01","open":4.363313,"high":4.363313,"low":4.100683,"close":4.150427},{"date":"2000-09-05","open":4.182906,"high":4.353899,"low":4.059265,"close":4.249788},{"date":"2000-09-06","open":4.301614,"high":4.344095,"low":4.159802,"close":4.25105},{"date":"2000-09-07","open":4.247483,"high":4.340426,"low":4.161264,"close":4.295667},{"date":"2000-09-08","open":4.247078,"high":4.464495,"low":3.961749,"close":4.132709},{"date":"2000-09-11","open":4.147105,"high":4.311076,"low":4.038139,"close":4.192427},{"date":"2000-09-12","open":4.252722,"high":4.366901,"low":3.980191,"close":4.144981},{"date":"2000-09-13","open":4.151014,"high":4.508434,"low":4.048084,"close":4.34996},{"date":"2000-09-14","open":4.459697,"high":4.659204,"low":4.36255,"close":4.551071},{"date":"2000-09-15","open":4.600329,"high":4.681172,"low":4.382068,"close":4.502075},{"date":"2000-09-18","open":4.53361,"high":4.697811,"low":4.35442,"close":4.513115},{"date":"2000-09-19","open":4.482478,"high":4.703925,"low":4.267799,"close":4.505902},{"date":"2000-09-20","open":4.533898,"high":4.599145,"low":4.390977,"close":4.504626},{"date":"2000-09-21","open":4.491124,"high":4.712595,"low":4.219745,"close":4.481511},{"date":"2000-09-22","open":4.38,"high":4.521492,"low":4.27502,"close":4.388495},{"date":"2000-09-25","open":4.397799,"high":4.596549,"low":4.217596,"close":4.44898},{"date":"2000-09-26","open":4.444082,"high":4.65812,"low":4.260408,"close":4.531409},{"date":"2000-09-27","open":4.59749,"high":4.711835,"low":4.476628,"close":4.604078},{"date":"2000-09-28","open":4.617021,"high":4.795118,"low":4.567912,"close":4.72381},{"date":"2000-09-29","open":4.715157,"high":4.892761,"low":4.590278,"close":4.729055},{"date":"2000-10-02","open":4.877034,"high":4.890299,"low":4.614574,"close":4.709677},{"date":"2000-10-03","open":4.924651,"high":5.169972,"low":4.804189,"close":5.047842},{"date":"2000-10-04","open":5.005581,"high":5.29944,"low":4.869683,"close":5.168372},{"date":"2000-10-05","open":5.128205,"high":5.391683,"low":5.00754,"close":5.104463},{"date":"2000-10-06","open":5.394737,"high":5.441053,"low":4.852856,"close":5.005882},{"date":"2000-10-09","open":5.005882,"high":5.109467,"low":4.762935,"close":4.845714},{"date":"2000-10-10","open":4.869524,"high":4.985479,"low":4.763033,"close":4.813865},{"date":"2000-10-11","open":4.807471,"high":5.069238,"low":4.63447,"close":4.765336},{"date":"2000-10-12","open":3.899784,"high":4.439252,"low":3.576289,"close":3.691005},{"date":"2000-10-13","open":3.754237,"high":3.884861,"low":3.516129,"close":3.743299},{"date":"2000-10-16","open":3.800412,"high":3.975738,"low":3.710262,"close":3.841998},{"date":"2000-10-17","open":3.82263,"high":4.04189,"low":3.537841,"close":3.753205},{"date":"2000-10-18","open":3.82321,"high":4.022002,"low":3.485456,"close":3.668342},{"date":"2000-10-19","open":3.689216,"high":3.821499,"low":3.539637,"close":3.757782},{"date":"2000-10-20","open":3.76878,"high":3.975538,"low":3.625592,"close":3.836576},{"date":"2000-10-23","open":3.952335,"high":4.125867,"low":3.807985,"close":3.885057},{"date":"2000-10-24","open":3.90085,"high":3.975938,"low":3.631678,"close":3.738095},{"date":"2000-10-25","open":3.711686,"high":3.87636,"low":3.659026,"close":3.788746},{"date":"2000-10-26","open":3.767123,"high":3.87463,"low":3.68906,"close":3.806452},{"date":"2000-10-27","open":3.825271,"high":3.945491,"low":3.653295,"close":3.761223},{"date":"2000-10-30","open":3.785714,"high":4.005714,"low":3.603808,"close":3.78024},{"date":"2000-10-31","open":3.942486,"high":4.04731,"low":3.658537,"close":3.765324},{"date":"2000-11-01","open":3.697334,"high":3.880035,"low":3.640719,"close":3.821336},{"date":"2000-11-02","open":3.810976,"high":3.922113,"low":3.657118,"close":3.723868},{"date":"2000-11-03","open":3.721541,"high":3.847473,"low":3.567308,"close":3.702873},{"date":"2000-11-06","open":3.695922,"high":3.790614,"low":3.597701,"close":3.698299},{"date":"2000-11-07","open":3.760072,"high":3.847489,"low":3.632653,"close":3.734657},{"date":"2000-11-08","open":3.711504,"high":3.803396,"low":3.537736,"close":3.60262},{"date":"2000-11-09","open":3.616637,"high":3.926614,"low":3.492767,"close":3.675189},{"date":"2000-11-10","open":3.533906,"high":3.780242,"low":3.456543,"close":3.632265},{"date":"2000-11-13","open":3.622449,"high":3.98643,"low":3.384909,"close":3.738},{"date":"2000-11-14","open":3.868472,"high":3.941006,"low":3.640261,"close":3.750239},{"date":"2000-11-15","open":3.849856,"high":4.074672,"low":3.66954,"close":3.963},{"date":"2000-11-16","open":3.969,"high":4.018109,"low":3.868707,"close":3.942656},{"date":"2000-11-17","open":3.945892,"high":3.994975,"low":3.744868,"close":3.804902},{"date":"2000-11-20","open":3.831194,"high":3.932866,"low":3.759568,"close":3.888},{"date":"2000-11-21","open":3.888335,"high":4.089506,"low":3.719403,"close":3.871457},{"date":"2000-11-22","open":3.89115,"high":3.949485,"low":3.702321,"close":3.776978},{"date":"2000-11-24","open":3.956835,"high":3.960905,"low":3.810398,"close":3.83828},{"date":"2000-11-27","open":4.020387,"high":4.020387,"low":3.731707,"close":3.88666},{"date":"2000-11-28","open":3.9,"high":4.058116,"low":3.71881,"close":3.851996},{"date":"2000-11-29","open":3.907498,"high":4.013917,"low":3.858812,"close":3.910068},{"date":"2000-11-30","open":3.923988,"high":4.081633,"low":3.825271,"close":3.911178},{"date":"2000-12-01","open":3.972672,"high":4.121399,"low":3.901804,"close":4.006173},{"date":"2000-12-04","open":4.012346,"high":4.233713,"low":3.810226,"close":4.030663},{"date":"2000-12-05","open":4.219107,"high":4.556594,"low":3.652015,"close":4.039815},{"date":"2000-12-06","open":4.24397,"high":4.531157,"low":4.022727,"close":4.430678},{"date":"2000-12-07","open":4.430678,"high":4.65723,"low":4.381514,"close":4.503006},{"date":"2000-12-08","open":4.594,"high":4.796764,"low":4.46693,"close":4.739218},{"date":"2000-12-11","open":4.805439,"high":4.985169,"low":4.274286,"close":4.31866},{"date":"2000-12-12","open":4.258373,"high":4.413191,"low":4.105458,"close":4.229323},{"date":"2000-12-13","open":4.209888,"high":4.313688,"low":4.082331,"close":4.279356},{"date":"2000-12-14","open":4.226326,"high":4.346228,"low":4.111842,"close":4.191022},{"date":"2000-12-15","open":4.121951,"high":4.275174,"low":3.963602,"close":4.083739},{"date":"2000-12-18","open":4.074318,"high":4.270813,"low":4.068674,"close":4.159284},{"date":"2000-12-19","open":4.274736,"high":4.351509,"low":3.940576,"close":4.150925},{"date":"2000-12-20","open":4.100398,"high":4.221106,"low":3.898157,"close":4.088469},{"date":"2000-12-21","open":4.093719,"high":4.413,"low":3.871577,"close":4.103349},{"date":"2000-12-22","open":4.091603,"high":4.325513,"low":3.741815,"close":4.010597},{"date":"2000-12-26","open":3.973988,"high":4.194,"low":3.849856,"close":3.989216},{"date":"2000-12-27","open":3.995098,"high":4.284722,"low":3.851185,"close":4.071429},{"date":"2000-12-28","open":4.095238,"high":4.27719,"low":3.982326,"close":4.089035},{"date":"2000-12-29","open":4.056639,"high":4.411654,"low":3.81048,"close":4.105121},{"date":"2001-01-02","open":4.050532,"high":4.160827,"low":3.935626,"close":4.071492},{"date":"2001-01-03","open":4.082437,"high":4.614695,"low":3.400755,"close":3.882264},{"date":"2001-01-04","open":3.858249,"high":4.107981,"low":3.575648,"close":3.854586},{"date":"2001-01-05","open":3.767898,"high":3.97172,"low":3.713102,"close":3.841699},{"date":"2001-01-08","open":3.822394,"high":4.094293,"low":3.629344,"close":3.864668},{"date":"2001-01-09","open":3.857259,"high":4.01936,"low":3.603849,"close":3.782358},{"date":"2001-01-10","open":3.888795,"high":4.037351,"low":3.562945,"close":3.76807},{"date":"2001-01-11","open":3.806529,"high":4.02439,"low":3.719655,"close":3.93109},{"date":"2001-01-12","open":3.93109,"high":4.039389,"low":3.881329,"close":3.902303},{"date":"2001-01-16","open":3.960195,"high":4.087354,"low":3.828778,"close":3.948304},{"date":"2001-01-17","open":3.873786,"high":4.045757,"low":3.726537,"close":3.855362},{"date":"2001-01-18","open":3.868552,"high":4.091146,"low":3.671381,"close":3.837814},{"date":"2001-01-19","open":3.630435,"high":3.93053,"low":3.565217,"close":3.697024},{"date":"2001-01-22","open":3.680982,"high":3.885057,"low":3.478335,"close":3.810976},{"date":"2001-01-23","open":3.764452,"high":3.923077,"low":3.571429,"close":3.738513},{"date":"2001-01-24","open":3.734167,"high":3.888603,"low":3.698333,"close":3.80896},{"date":"2001-01-25","open":3.819865,"high":3.950257,"low":3.575243,"close":3.798514},{"date":"2001-01-26","open":3.710462,"high":3.822055,"low":3.579075,"close":3.668033},{"date":"2001-01-29","open":3.676948,"high":3.740439,"low":3.557154,"close":3.654618},{"date":"2001-01-30","open":3.622328,"high":3.765422,"low":3.565934,"close":3.622047},{"date":"2001-01-31","open":3.627527,"high":3.816199,"low":3.42413,"close":3.607784},{"date":"2001-02-01","open":3.556886,"high":3.758647,"low":3.422545,"close":3.569332},{"date":"2001-02-02","open":3.564103,"high":3.622487,"low":3.396791,"close":3.483655},{"date":"2001-02-05","open":3.495153,"high":3.572734,"low":3.435171,"close":3.509789},{"date":"2001-02-06","open":3.54744,"high":3.629403,"low":3.397465,"close":3.492731},{"date":"2001-02-07","open":3.528055,"high":3.610039,"low":3.416983,"close":3.508046},{"date":"2001-02-08","open":3.51682,"high":3.732849,"low":3.329259,"close":3.5192},{"date":"2001-02-09","open":3.407351,"high":3.503063,"low":3.227106,"close":3.320628},{"date":"2001-02-12","open":3.394516,"high":3.513783,"low":3.289415,"close":3.387407},{"date":"2001-02-13","open":3.406667,"high":3.472822,"low":3.174098,"close":3.293741},{"date":"2001-02-14","open":3.325036,"high":3.343081,"low":3.113103,"close":3.242553},{"date":"2001-02-15","open":3.152778,"high":3.235923,"low":3.034483,"close":3.137131},{"date":"2001-02-16","open":3.184713,"high":3.249097,"low":2.978276,"close":3.043171},{"date":"2001-02-20","open":3.134602,"high":3.215797,"low":2.94751,"close":3.024005},{"date":"2001-02-21","open":2.996528,"high":3.207227,"low":2.81768,"close":3.015464},{"date":"2001-02-22","open":3.049229,"high":3.122649,"low":2.927366,"close":2.95421},{"date":"2001-02-23","open":2.950517,"high":3.098039,"low":2.877269,"close":2.931136},{"date":"2001-02-26","open":2.877193,"high":3.093794,"low":2.753526,"close":2.970129},{"date":"2001-02-27","open":3.056319,"high":3.146256,"low":2.95856,"close":3.10153},{"date":"2001-02-28","open":3.112352,"high":3.267636,"low":2.910345,"close":3.042233},{"date":"2001-03-01","open":3.015647,"high":3.194737,"low":2.890071,"close":3.018182},{"date":"2001-03-02","open":2.99262,"high":3.159463,"low":2.809756,"close":2.909664},{"date":"2001-03-05","open":2.927171,"high":2.954225,"low":2.809719,"close":2.89923},{"date":"2001-03-06","open":2.906574,"high":2.938931,"low":2.764113,"close":2.809783},{"date":"2001-03-07","open":2.768871,"high":2.934492,"low":2.649392,"close":2.80668},{"date":"2001-03-08","open":2.821337,"high":2.941176,"low":2.712074,"close":2.888889},{"date":"2001-03-09","open":2.916991,"high":3.005333,"low":2.770013,"close":2.850192},{"date":"2001-03-12","open":2.809677,"high":2.959623,"low":2.683871,"close":2.820926},{"date":"2001-03-13","open":2.804,"high":2.959889,"low":2.73245,"close":2.865772},{"date":"2001-03-14","open":2.870049,"high":2.974288,"low":2.730951,"close":2.83515},{"date":"2001-03-15","open":2.900738,"high":2.934272,"low":2.768531,"close":2.84585},{"date":"2001-03-16","open":2.825365,"high":2.963464,"low":2.749344,"close":2.815456},{"date":"2001-03-19","open":2.793218,"high":2.892617,"low":2.6658,"close":2.775963},{"date":"2001-03-20","open":2.786779,"high":2.864374,"low":2.616968,"close":2.690827},{"date":"2001-03-21","open":2.690827,"high":2.819672,"low":2.625318,"close":2.675693},{"date":"2001-03-22","open":2.685306,"high":2.994931,"low":2.477893,"close":2.828591},{"date":"2001-03-23","open":2.817488,"high":2.942029,"low":2.65857,"close":2.839656},{"date":"2001-03-26","open":2.898955,"high":2.987909,"low":2.857143,"close":2.907876},{"date":"2001-03-27","open":2.947997,"high":3.142344,"low":2.818428,"close":2.966553},{"date":"2001-03-28","open":3.004848,"high":3.042717,"low":2.857534,"close":3.008351},{"date":"2001-03-29","open":3.071479,"high":3.190166,"low":2.870245,"close":2.909959},{"date":"2001-03-30","open":2.949153,"high":3.025588,"low":2.863758,"close":2.950034},{"date":"2001-04-02","open":2.980636,"high":3.079972,"low":2.905452,"close":2.963092},{"date":"2001-04-03","open":2.992372,"high":3.108399,"low":2.828767,"close":2.983193},{"date":"2001-04-04","open":2.947368,"high":3.082437,"low":2.916957,"close":3},{"date":"2001-04-05","open":3.001393,"high":3.100775,"low":2.931554,"close":3.023384},{"date":"2001-04-06","open":2.979972,"high":3.12695,"low":2.893297,"close":3.052999},{"date":"2001-04-09","open":3.019526,"high":3.145864,"low":2.895978,"close":3.046209},{"date":"2001-04-10","open":3.108947,"high":3.130592,"low":2.931034,"close":3.024613},{"date":"2001-04-11","open":2.864441,"high":3.093159,"low":2.730245,"close":2.964286},{"date":"2001-04-12","open":2.992727,"high":3.157695,"low":2.912727,"close":3.055759},{"date":"2001-04-16","open":3.044776,"high":3.136228,"low":2.977941,"close":3.071799},{"date":"2001-04-17","open":3.055965,"high":3.233945,"low":3,"close":3.177407},{"date":"2001-04-18","open":3.214286,"high":3.462754,"low":2.834667,"close":3.075523},{"date":"2001-04-19","open":3.08642,"high":3.172058,"low":2.99527,"close":3.126187},{"date":"2001-04-20","open":3.122616,"high":3.234266,"low":3.064276,"close":3.16941},{"date":"2001-04-23","open":3.16941,"high":3.331472,"low":3.054,"close":3.168038},{"date":"2001-04-24","open":3.192982,"high":3.269751,"low":3.12892,"close":3.170423},{"date":"2001-04-25","open":3.219081,"high":3.288762,"low":3.124828,"close":3.252297},{"date":"2001-04-26","open":3.233658,"high":3.319328,"low":3.130936,"close":3.24417},{"date":"2001-04-27","open":3.220134,"high":3.272481,"low":3.016508,"close":3.097231},{"date":"2001-04-30","open":3.067602,"high":3.106983,"low":2.947897,"close":2.990476},{"date":"2001-05-01","open":2.984762,"high":3.176884,"low":2.882244,"close":3.043263},{"date":"2001-05-02","open":3.006173,"high":3.1309,"low":2.990136,"close":3.037983},{"date":"2001-05-03","open":3.03375,"high":3.139175,"low":2.99375,"close":3.083916},{"date":"2001-05-04","open":3.104681,"high":3.253107,"low":2.942522,"close":3.08972},{"date":"2001-05-07","open":3.122796,"high":3.187302,"low":3.042394,"close":3.09131},{"date":"2001-05-08","open":3.116499,"high":3.242248,"low":3.04274,"close":3.199616},{"date":"2001-05-09","open":3.152118,"high":3.273927,"low":3.082157,"close":3.195652},{"date":"2001-05-10","open":3.157526,"high":3.214971,"low":3.01601,"close":3.076202},{"date":"2001-05-11","open":3.073079,"high":3.145009,"low":3.027127,"close":3.107788},{"date":"2001-05-14","open":3.096214,"high":3.111666,"low":2.987654,"close":3.033951},{"date":"2001-05-15","open":3.092308,"high":3.128615,"low":2.970588,"close":3.045593},{"date":"2001-05-16","open":3.041363,"high":3.171093,"low":2.985498,"close":3.114964},{"date":"2001-05-17","open":3.122498,"high":3.205596,"low":3.022366,"close":3.071471},{"date":"2001-05-18","open":3.05291,"high":3.140644,"low":2.991851,"close":3.081871},{"date":"2001-05-21","open":3.011429,"high":3.087931,"low":2.814976,"close":2.944291},{"date":"2001-05-22","open":2.958613,"high":3.041998,"low":2.868174,"close":2.985352},{"date":"2001-05-23","open":3.02,"high":3.066282,"low":2.929178,"close":3.006857},{"date":"2001-05-24","open":2.974504,"high":3.075374,"low":2.855568,"close":2.979376},{"date":"2001-05-25","open":2.941667,"high":2.972067,"low":2.85527,"close":2.910913},{"date":"2001-05-29","open":2.873278,"high":3.009195,"low":2.762245,"close":2.873223},{"date":"2001-05-30","open":2.9336,"high":3.012202,"low":2.798191,"close":2.876295},{"date":"2001-05-31","open":2.882624,"high":2.951348,"low":2.773639,"close":2.836018},{"date":"2001-06-01","open":2.830734,"high":2.894304,"low":2.793103,"close":2.84247},{"date":"2001-06-04","open":2.844828,"high":2.901449,"low":2.772985,"close":2.853881},{"date":"2001-06-05","open":2.846241,"high":2.887124,"low":2.759197,"close":2.830242},{"date":"2001-06-06","open":2.814085,"high":2.832018,"low":2.733702,"close":2.747503},{"date":"2001-06-07","open":2.75237,"high":2.845165,"low":2.651351,"close":2.741081},{"date":"2001-06-08","open":2.746075,"high":2.803395,"low":2.726042,"close":2.762371},{"date":"2001-06-11","open":2.763874,"high":2.846797,"low":2.738353,"close":2.823038},{"date":"2001-06-12","open":2.848009,"high":2.903061,"low":2.707464,"close":2.809786},{"date":"2001-06-13","open":2.830011,"high":2.863105,"low":2.728502,"close":2.734705},{"date":"2001-06-14","open":2.720652,"high":2.798673,"low":2.661613,"close":2.715853},{"date":"2001-06-15","open":2.686608,"high":2.753066,"low":2.634173,"close":2.701657},{"date":"2001-06-18","open":2.727775,"high":2.776549,"low":2.604997,"close":2.628755},{"date":"2001-06-19","open":2.667023,"high":2.677178,"low":2.577509,"close":2.606108},{"date":"2001-06-20","open":2.593816,"high":2.674724,"low":2.45385,"close":2.544703},{"date":"2001-06-21","open":2.583896,"high":2.661979,"low":2.471149,"close":2.575051},{"date":"2001-06-22","open":2.576065,"high":2.672775,"low":2.524341,"close":2.634286},{"date":"2001-06-25","open":2.557841,"high":2.678284,"low":2.468654,"close":2.595339},{"date":"2001-06-26","open":2.547669,"high":2.593683,"low":2.45651,"close":2.488127},{"date":"2001-06-27","open":2.474934,"high":2.623709,"low":2.445026,"close":2.54758},{"date":"2001-06-28","open":2.524064,"high":2.598501,"low":2.466316,"close":2.493369},{"date":"2001-06-29","open":2.506631,"high":2.631753,"low":2.469496,"close":2.566152},{"date":"2001-07-02","open":2.530425,"high":2.622283,"low":2.495991,"close":2.572816},{"date":"2001-07-03","open":2.568145,"high":2.607143,"low":2.525333,"close":2.588649},{"date":"2001-07-05","open":2.530864,"high":2.629856,"low":2.483092,"close":2.577901},{"date":"2001-07-06","open":2.573083,"high":2.712209,"low":2.474352,"close":2.621965},{"date":"2001-07-09","open":2.624134,"high":2.698069,"low":2.584721,"close":2.673837},{"date":"2001-07-10","open":2.682648,"high":2.819701,"low":2.540113,"close":2.665877},{"date":"2001-07-11","open":2.692536,"high":2.737812,"low":2.570605,"close":2.646786},{"date":"2001-07-12","open":2.634582,"high":2.774063,"low":2.464363,"close":2.624385},{"date":"2001-07-13","open":2.681564,"high":2.768362,"low":2.592206,"close":2.672887},{"date":"2001-07-16","open":2.686813,"high":2.73824,"low":2.59741,"close":2.703744},{"date":"2001-07-17","open":2.703744,"high":2.787709,"low":2.644336,"close":2.714912},{"date":"2001-07-18","open":2.680525,"high":2.729759,"low":2.53107,"close":2.591579},{"date":"2001-07-19","open":2.521141,"high":2.598544,"low":2.483444,"close":2.570986},{"date":"2001-07-20","open":2.527919,"high":2.57319,"low":2.478546,"close":2.526854},{"date":"2001-07-23","open":2.529292,"high":2.615627,"low":2.441221,"close":2.50627},{"date":"2001-07-24","open":2.51821,"high":2.616216,"low":2.412435,"close":2.530327},{"date":"2001-07-25","open":2.552279,"high":2.65482,"low":2.442649,"close":2.572399},{"date":"2001-07-26","open":2.558747,"high":2.606092,"low":2.480897,"close":2.521651},{"date":"2001-07-27","open":2.545688,"high":2.573796,"low":2.476215,"close":2.552699},{"date":"2001-07-30","open":2.552699,"high":2.568123,"low":2.477688,"close":2.526772},{"date":"2001-07-31","open":2.572165,"high":2.707447,"low":2.52459,"close":2.638554},{"date":"2001-08-01","open":2.665079,"high":2.746479,"low":2.611609,"close":2.682112},{"date":"2001-08-02","open":2.659947,"high":2.729246,"low":2.611111,"close":2.657768},{"date":"2001-08-03","open":2.685484,"high":2.744505,"low":2.59893,"close":2.66143},{"date":"2001-08-06","open":2.637333,"high":2.758333,"low":2.557867,"close":2.652747},{"date":"2001-08-07","open":2.69635,"high":2.752503,"low":2.615135,"close":2.691758},{"date":"2001-08-08","open":2.677049,"high":2.77809,"low":2.56307,"close":2.676356},{"date":"2001-08-09","open":2.705422,"high":2.774616,"low":2.631723,"close":2.700836},{"date":"2001-08-10","open":2.713889,"high":2.761582,"low":2.607163,"close":2.683278},{"date":"2001-08-13","open":2.684765,"high":2.720358,"low":2.576087,"close":2.638508},{"date":"2001-08-14","open":2.681992,"high":2.73399,"low":2.603613,"close":2.651963},{"date":"2001-08-15","open":2.645644,"high":2.744212,"low":2.603723,"close":2.69682},{"date":"2001-08-16","open":2.674163,"high":2.823164,"low":2.674163,"close":2.763989},{"date":"2001-08-17","open":2.779699,"high":2.861079,"low":2.727273,"close":2.809932},{"date":"2001-08-20","open":2.789983,"high":2.84576,"low":2.581309,"close":2.632135},{"date":"2001-08-21","open":2.629474,"high":2.657447,"low":2.466667,"close":2.489648},{"date":"2001-08-22","open":2.468205,"high":2.570829,"low":2.431122,"close":2.515464},{"date":"2001-08-23","open":2.492323,"high":2.615961,"low":2.432225,"close":2.5622},{"date":"2001-08-24","open":2.560212,"high":2.671123,"low":2.437659,"close":2.547959},{"date":"2001-08-27","open":2.541902,"high":2.609474,"low":2.466837,"close":2.544935},{"date":"2001-08-28","open":2.475778,"high":2.568206,"low":2.437596,"close":2.48444},{"date":"2001-08-29","open":2.468912,"high":2.546667,"low":2.408269,"close":2.498671},{"date":"2001-08-30","open":2.460317,"high":2.601213,"low":2.380126,"close":2.510685},{"date":"2001-08-31","open":2.494559,"high":2.566993,"low":2.447411,"close":2.47043},{"date":"2001-09-04","open":2.456836,"high":2.610114,"low":2.397174,"close":2.506424},{"date":"2001-09-05","open":2.530811,"high":2.627385,"low":2.421622,"close":2.507634},{"date":"2001-09-06","open":2.466485,"high":2.681159,"low":2.352304,"close":2.502874},{"date":"2001-09-07","open":2.557576,"high":2.851803,"low":2.409639,"close":2.559375},{"date":"2001-09-10","open":2.505,"high":2.664516,"low":2.465231,"close":2.545512},{"date":"2001-09-17","open":2.366667,"high":2.63065,"low":2.333333,"close":2.551092},{"date":"2001-09-18","open":2.583101,"high":2.666201,"low":2.235257,"close":2.537344},{"date":"2001-09-19","open":2.57953,"high":2.732415,"low":2.28629,"close":2.417808},{"date":"2001-09-20","open":2.353357,"high":2.593423,"low":2.284908,"close":2.329545},{"date":"2001-09-21","open":2.402496,"high":2.6816,"low":2.148936,"close":2.46171},{"date":"2001-09-24","open":2.355619,"high":2.608571,"low":2.231962,"close":2.446332},{"date":"2001-09-25","open":2.494229,"high":2.568276,"low":2.308747,"close":2.38189},{"date":"2001-09-26","open":2.440945,"high":2.498328,"low":2.299483,"close":2.331148},{"date":"2001-09-27","open":2.370322,"high":2.5,"low":2.320261,"close":2.427632},{"date":"2001-09-28","open":2.450658,"high":2.59012,"low":2.294823,"close":2.425411},{"date":"2001-10-01","open":2.4389,"high":2.558,"low":2.37364,"close":2.48},{"date":"2001-10-02","open":2.475728,"high":2.580984,"low":2.38728,"close":2.459068},{"date":"2001-10-03","open":2.446474,"high":2.608254,"low":2.275781,"close":2.421708},{"date":"2001-10-04","open":2.402827,"high":2.535604,"low":2.308009,"close":2.42063},{"date":"2001-10-05","open":2.419753,"high":2.527831,"low":2.310976,"close":2.440248},{"date":"2001-10-08","open":2.470846,"high":2.513393,"low":2.363693,"close":2.43619},{"date":"2001-10-09","open":2.512821,"high":2.578947,"low":2.39477,"close":2.493421},{"date":"2001-10-10","open":2.522802,"high":2.664683,"low":2.369375,"close":2.528931},{"date":"2001-10-11","open":2.477341,"high":2.676598,"low":2.39486,"close":2.535294},{"date":"2001-10-12","open":2.492941,"high":2.566586,"low":2.316427,"close":2.402305},{"date":"2001-10-15","open":2.383041,"high":2.441089,"low":2.312139,"close":2.374493},{"date":"2001-10-16","open":2.497576,"high":2.533333,"low":2.324511,"close":2.398847},{"date":"2001-10-17","open":2.405498,"high":2.534287,"low":2.301994,"close":2.415623},{"date":"2001-10-18","open":2.39881,"high":2.512928,"low":2.313953,"close":2.404017},{"date":"2001-10-19","open":2.427643,"high":2.475676,"low":2.321532,"close":2.349419},{"date":"2001-10-22","open":2.352665,"high":2.43403,"low":2.233871,"close":2.324026},{"date":"2001-10-23","open":2.35389,"high":2.405041,"low":2.238095,"close":2.305714},{"date":"2001-10-24","open":2.305143,"high":2.381786,"low":2.251412,"close":2.344023},{"date":"2001-10-25","open":2.342183,"high":2.444109,"low":2.214286,"close":2.314073},{"date":"2001-10-26","open":2.299771,"high":2.365541,"low":2.267429,"close":2.318182},{"date":"2001-10-29","open":2.32049,"high":2.37841,"low":2.248687,"close":2.283856},{"date":"2001-10-30","open":2.279499,"high":2.366049,"low":2.213945,"close":2.292683},{"date":"2001-10-31","open":2.302424,"high":2.364242,"low":2.149022,"close":2.242229},{"date":"2001-11-01","open":2.225262,"high":2.310979,"low":2.110986,"close":2.186788},{"date":"2001-11-02","open":2.200794,"high":2.327645,"low":2.042553,"close":2.191304},{"date":"2001-11-05","open":2.209989,"high":2.263695,"low":2.128179,"close":2.167449},{"date":"2001-11-06","open":2.169713,"high":2.277333,"low":2.096692,"close":2.175242},{"date":"2001-11-07","open":2.176923,"high":2.225389,"low":2.113533,"close":2.156812},{"date":"2001-11-08","open":2.172519,"high":2.238193,"low":2.076577,"close":2.148205},{"date":"2001-11-09","open":2.142711,"high":2.206573,"low":2.107417,"close":2.192087},{"date":"2001-11-12","open":2.091942,"high":2.212766,"low":2.030457,"close":2.097959},{"date":"2001-11-13","open":2.15,"high":2.243841,"low":2.070732,"close":2.162162},{"date":"2001-11-14","open":2.187652,"high":2.254015,"low":2.085308,"close":2.198288},{"date":"2001-11-15","open":2.184902,"high":2.259062,"low":2.130394,"close":2.228667},{"date":"2001-11-16","open":2.253514,"high":2.333166,"low":2.16795,"close":2.269574},{"date":"2001-11-19","open":2.229762,"high":2.303902,"low":2.12065,"close":2.184223},{"date":"2001-11-20","open":2.158237,"high":2.240057,"low":2.12993,"close":2.195911},{"date":"2001-11-21","open":2.173397,"high":2.27598,"low":2.166271,"close":2.210677},{"date":"2001-11-23","open":2.172986,"high":2.218735,"low":2.137063,"close":2.172575},{"date":"2001-11-26","open":2.144522,"high":2.195145,"low":2.071197,"close":2.126109},{"date":"2001-11-27","open":2.09248,"high":2.126654,"low":1.967446,"close":2.009736},{"date":"2001-11-28","open":1.981919,"high":2.070627,"low":1.947489,"close":2.004577},{"date":"2001-11-29","open":2.027498,"high":2.073159,"low":1.984055,"close":2.022978},{"date":"2001-11-30","open":2.054795,"high":2.147099,"low":1.975417,"close":2.058694},{"date":"2001-12-03","open":2.071016,"high":2.089087,"low":2.017888,"close":2.036435},{"date":"2001-12-04","open":2.079295,"high":2.1523,"low":2.061511,"close":2.095782},{"date":"2001-12-05","open":2.094364,"high":2.209557,"low":2.028426,"close":2.132479},{"date":"2001-12-06","open":2.102784,"high":2.158192,"low":2.08394,"close":2.124028},{"date":"2001-12-07","open":2.124348,"high":2.162456,"low":2.084048,"close":2.13342},{"date":"2001-12-10","open":2.134199,"high":2.161771,"low":2.075227,"close":2.112035},{"date":"2001-12-11","open":2.100656,"high":2.13969,"low":2.052449,"close":2.108571},{"date":"2001-12-12","open":2.102148,"high":2.148506,"low":2.059991,"close":2.095795},{"date":"2001-12-13","open":2.078798,"high":2.136544,"low":2.05,"close":2.106187},{"date":"2001-12-14","open":2.086957,"high":2.213875,"low":2.063286,"close":2.17037},{"date":"2001-12-17","open":2.199117,"high":2.229682,"low":2.125378,"close":2.180549},{"date":"2001-12-18","open":2.172414,"high":2.243956,"low":2.133163,"close":2.19135},{"date":"2001-12-19","open":2.18273,"high":2.221247,"low":2.146067,"close":2.187635},{"date":"2001-12-20","open":2.165236,"high":2.213727,"low":2.120763,"close":2.175097},{"date":"2001-12-21","open":2.168443,"high":2.224622,"low":2.103158,"close":2.168421},{"date":"2001-12-24","open":2.162105,"high":2.179054,"low":2.14531,"close":2.166315},{"date":"2001-12-26","open":2.16927,"high":2.214468,"low":2.1027,"close":2.178978},{"date":"2001-12-27","open":2.154812,"high":2.26176,"low":2.125941,"close":2.205832},{"date":"2001-12-28","open":2.216816,"high":2.235168,"low":2.182631,"close":2.20368},{"date":"2001-12-31","open":2.194409,"high":2.227233,"low":2.17484,"close":2.19776},{"date":"2002-01-02","open":2.216862,"high":2.292584,"low":2.142238,"close":2.220802},{"date":"2002-01-03","open":2.214128,"high":2.314653,"low":2.175824,"close":2.261636},{"date":"2002-01-04","open":2.25906,"high":2.289757,"low":2.207048,"close":2.264444},{"date":"2002-01-07","open":2.246154,"high":2.325214,"low":2.215256,"close":2.275753},{"date":"2002-01-08","open":2.293537,"high":2.328189,"low":2.240372,"close":2.311171},{"date":"2002-01-09","open":2.311151,"high":2.394529,"low":2.249888,"close":2.330088},{"date":"2002-01-10","open":2.307622,"high":2.381174,"low":2.274806,"close":2.329782},{"date":"2002-01-11","open":2.340278,"high":2.458654,"low":2.31814,"close":2.400571},{"date":"2002-01-14","open":2.374588,"high":2.399146,"low":2.294937,"close":2.316651},{"date":"2002-01-15","open":2.303721,"high":2.427189,"low":2.283922,"close":2.366667},{"date":"2002-01-16","open":2.365412,"high":2.434211,"low":2.338733,"close":2.391135},{"date":"2002-01-17","open":2.379679,"high":2.443448,"low":2.27381,"close":2.302158},{"date":"2002-01-18","open":2.335766,"high":2.384428,"low":2.190367,"close":2.235023},{"date":"2002-01-22","open":2.254721,"high":2.288026,"low":2.173189,"close":2.209567},{"date":"2002-01-23","open":2.221461,"high":2.252874,"low":2.144444,"close":2.170917},{"date":"2002-01-24","open":2.169265,"high":2.246919,"low":2.111062,"close":2.151053},{"date":"2002-01-25","open":2.146408,"high":2.169406,"low":2.087672,"close":2.102908},{"date":"2002-01-28","open":2.112989,"high":2.15191,"low":2.056645,"close":2.088248},{"date":"2002-01-29","open":2.095675,"high":2.225023,"low":2.023296,"close":2.14808},{"date":"2002-01-30","open":2.14123,"high":2.279446,"low":2.095408,"close":2.191603},{"date":"2002-01-31","open":2.2049,"high":2.240071,"low":2.12019,"close":2.174045},{"date":"2002-02-01","open":2.167317,"high":2.201493,"low":2.117063,"close":2.161926},{"date":"2002-02-04","open":2.129032,"high":2.17716,"low":2.070429,"close":2.11346},{"date":"2002-02-05","open":2.109819,"high":2.152941,"low":2.060955,"close":2.134783},{"date":"2002-02-06","open":2.123377,"high":2.190413,"low":2.099567,"close":2.166076},{"date":"2002-02-07","open":2.166519,"high":2.276782,"low":2.127632,"close":2.241854},{"date":"2002-02-08","open":2.252874,"high":2.300046,"low":2.145824,"close":2.199115},{"date":"2002-02-11","open":2.197958,"high":2.255556,"low":2.148438,"close":2.212971},{"date":"2002-02-12","open":2.22565,"high":2.255206,"low":2.194056,"close":2.209486},{"date":"2002-02-13","open":2.241758,"high":2.273846,"low":2.167382,"close":2.220104},{"date":"2002-02-14","open":2.205139,"high":2.265386,"low":2.165673,"close":2.235473},{"date":"2002-02-15","open":2.222941,"high":2.274934,"low":2.163793,"close":2.215789},{"date":"2002-02-19","open":2.251109,"high":2.287561,"low":2.168103,"close":2.239769},{"date":"2002-02-20","open":2.261915,"high":2.315154,"low":2.196087,"close":2.255124},{"date":"2002-02-21","open":2.240733,"high":2.291117,"low":2.16092,"close":2.254945},{"date":"2002-02-22","open":2.25232,"high":2.298064,"low":2.162397,"close":2.214503},{"date":"2002-02-25","open":2.180851,"high":2.234991,"low":2.138133,"close":2.192421},{"date":"2002-02-26","open":2.193684,"high":2.290941,"low":2.120335,"close":2.216437},{"date":"2002-02-27","open":2.19764,"high":2.322222,"low":2.123789,"close":2.252101},{"date":"2002-02-28","open":2.255649,"high":2.346986,"low":2.175055,"close":2.209456},{"date":"2002-03-01","open":2.234667,"high":2.337963,"low":2.1962,"close":2.285909},{"date":"2002-03-04","open":2.28972,"high":2.405276,"low":2.247575,"close":2.30485},{"date":"2002-03-05","open":2.314353,"high":2.378143,"low":2.206089,"close":2.28146},{"date":"2002-03-06","open":2.279236,"high":2.339704,"low":2.218605,"close":2.265116},{"date":"2002-03-07","open":2.278621,"high":2.358535,"low":2.189781,"close":2.248026},{"date":"2002-03-08","open":2.232877,"high":2.3258,"low":2.204814,"close":2.289055},{"date":"2002-03-11","open":2.314718,"high":2.351442,"low":2.255629,"close":2.287269},{"date":"2002-03-12","open":2.287209,"high":2.32395,"low":2.173339,"close":2.216873},{"date":"2002-03-13","open":2.202299,"high":2.271922,"low":2.15842,"close":2.205548},{"date":"2002-03-14","open":2.198178,"high":2.246217,"low":2.152747,"close":2.208771},{"date":"2002-03-15","open":2.186793,"high":2.254027,"low":2.129795,"close":2.18198},{"date":"2002-03-18","open":2.192018,"high":2.268472,"low":2.138741,"close":2.222172},{"date":"2002-03-19","open":2.24328,"high":2.268337,"low":2.17757,"close":2.22973},{"date":"2002-03-20","open":2.251142,"high":2.299771,"low":2.16851,"close":2.211136},{"date":"2002-03-21","open":2.21566,"high":2.235029,"low":2.144057,"close":2.187779},{"date":"2002-03-22","open":2.191946,"high":2.242001,"low":2.128947,"close":2.191829},{"date":"2002-03-25","open":2.162341,"high":2.254098,"low":2.127145,"close":2.204277},{"date":"2002-03-26","open":2.204941,"high":2.270295,"low":2.175779,"close":2.229299},{"date":"2002-03-27","open":2.227768,"high":2.271264,"low":2.188491,"close":2.254462},{"date":"2002-03-28","open":2.227273,"high":2.293321,"low":2.195909,"close":2.234943},{"date":"2002-04-01","open":2.239535,"high":2.286785,"low":2.210672,"close":2.230342},{"date":"2002-04-02","open":2.230342,"high":2.246971,"low":2.174413,"close":2.211825},{"date":"2002-04-03","open":2.221911,"high":2.305489,"low":2.121771,"close":2.232525},{"date":"2002-04-04","open":2.225624,"high":2.277358,"low":2.187935,"close":2.253159},{"date":"2002-04-05","open":2.228111,"high":2.267436,"low":2.188353,"close":2.242299},{"date":"2002-04-08","open":2.22069,"high":2.286374,"low":2.180587,"close":2.239819},{"date":"2002-04-09","open":2.239819,"high":2.266818,"low":2.182628,"close":2.189117},{"date":"2002-04-10","open":2.190731,"high":2.233947,"low":2.162616,"close":2.199912},{"date":"2002-04-11","open":2.199912,"high":2.282796,"low":2.15186,"close":2.235161},{"date":"2002-04-12","open":2.24808,"high":2.290513,"low":2.189823,"close":2.249218},{"date":"2002-04-15","open":2.239839,"high":2.291971,"low":2.18937,"close":2.229271},{"date":"2002-04-16","open":2.237686,"high":2.273142,"low":2.167773,"close":2.206286},{"date":"2002-04-17","open":2.205425,"high":2.266576,"low":2.183637,"close":2.233937},{"date":"2002-04-18","open":2.222222,"high":2.258738,"low":2.170612,"close":2.222621},{"date":"2002-04-19","open":2.230942,"high":2.242697,"low":2.184164,"close":2.208989},{"date":"2002-04-22","open":2.187946,"high":2.24739,"low":2.14741,"close":2.188092},{"date":"2002-04-23","open":2.175785,"high":2.231293,"low":2.138085,"close":2.207863},{"date":"2002-04-24","open":2.19148,"high":2.282599,"low":2.142666,"close":2.221863},{"date":"2002-04-25","open":2.256206,"high":2.294697,"low":2.195234,"close":2.242857},{"date":"2002-04-26","open":2.250229,"high":2.303738,"low":2.191518,"close":2.243004},{"date":"2002-04-29","open":2.218605,"high":2.268706,"low":2.181143,"close":2.206767},{"date":"2002-04-30","open":2.198118,"high":2.248095,"low":2.136554,"close":2.193472},{"date":"2002-05-01","open":2.190566,"high":2.249521,"low":2.11655,"close":2.180881},{"date":"2002-05-02","open":2.169697,"high":2.221703,"low":2.125458,"close":2.151724},{"date":"2002-05-03","open":2.151724,"high":2.181607,"low":2.094262,"close":2.13205},{"date":"2002-05-06","open":2.142857,"high":2.21957,"low":2.049678,"close":2.133652},{"date":"2002-05-07","open":2.157518,"high":2.205017,"low":2.119642,"close":2.190225},{"date":"2002-05-08","open":2.212494,"high":2.252642,"low":2.148547,"close":2.2019},{"date":"2002-05-09","open":2.192691,"high":2.213878,"low":2.110495,"close":2.156542},{"date":"2002-05-10","open":2.148857,"high":2.224146,"low":2.10266,"close":2.177033},{"date":"2002-05-13","open":2.179119,"high":2.21124,"low":2.138095,"close":2.19011},{"date":"2002-05-14","open":2.224326,"high":2.270705,"low":2.13309,"close":2.19287},{"date":"2002-05-15","open":2.2131,"high":2.24631,"low":2.113873,"close":2.136364},{"date":"2002-05-16","open":2.160494,"high":2.171717,"low":2.108548,"close":2.153},{"date":"2002-05-17","open":2.149362,"high":2.202381,"low":2.104911,"close":2.148794},{"date":"2002-05-20","open":2.114372,"high":2.138229,"low":2.045782,"close":2.07265},{"date":"2002-05-21","open":2.031983,"high":2.067679,"low":1.8986,"close":1.946251},{"date":"2002-05-22","open":1.957168,"high":1.957168,"low":1.807398,"close":1.88378},{"date":"2002-05-23","open":1.862463,"high":1.877395,"low":1.775,"close":1.7875},{"date":"2002-05-24","open":1.758691,"high":1.820609,"low":1.716,"close":1.805405},{"date":"2002-05-28","open":1.773859,"high":1.871552,"low":1.675765,"close":1.730833},{"date":"2002-05-29","open":1.722689,"high":1.765448,"low":1.665981,"close":1.704829},{"date":"2002-05-30","open":1.706449,"high":1.72,"low":1.657654,"close":1.676409},{"date":"2002-05-31","open":1.713625,"high":1.847465,"low":1.68323,"close":1.768024},{"date":"2002-06-03","open":1.751064,"high":1.858974,"low":1.709801,"close":1.790544},{"date":"2002-06-04","open":1.786155,"high":1.817778,"low":1.707792,"close":1.743478},{"date":"2002-06-05","open":1.740821,"high":1.781236,"low":1.679648,"close":1.709827},{"date":"2002-06-06","open":1.697655,"high":1.765217,"low":1.626884,"close":1.682916},{"date":"2002-06-07","open":1.663067,"high":1.717172,"low":1.637842,"close":1.675151},{"date":"2002-06-10","open":1.657277,"high":1.72089,"low":1.627467,"close":1.7},{"date":"2002-06-11","open":1.682773,"high":1.735257,"low":1.606922,"close":1.661434},{"date":"2002-06-12","open":1.669658,"high":1.680258,"low":1.589293,"close":1.602526},{"date":"2002-06-13","open":1.586047,"high":1.650923,"low":1.574727,"close":1.618966},{"date":"2002-06-14","open":1.563434,"high":1.648352,"low":1.556503,"close":1.578992},{"date":"2002-06-17","open":1.587708,"high":1.669528,"low":1.534167,"close":1.611553},{"date":"2002-06-18","open":1.607966,"high":1.708833,"low":1.574539,"close":1.663717},{"date":"2002-06-19","open":1.664602,"high":1.721704,"low":1.60327,"close":1.659321},{"date":"2002-06-20","open":1.638344,"high":1.722197,"low":1.578037,"close":1.63722},{"date":"2002-06-21","open":1.63127,"high":1.651584,"low":1.570796,"close":1.606757},{"date":"2002-06-24","open":1.622727,"high":1.702468,"low":1.534066,"close":1.644395},{"date":"2002-06-25","open":1.657092,"high":1.731729,"low":1.56087,"close":1.627928},{"date":"2002-06-26","open":1.62844,"high":1.697417,"low":1.579418,"close":1.645205},{"date":"2002-06-27","open":1.671875,"high":1.728276,"low":1.574115,"close":1.628009},{"date":"2002-06-28","open":1.637969,"high":1.705566,"low":1.585323,"close":1.618062},{"date":"2002-07-01","open":1.618943,"high":1.695928,"low":1.543516,"close":1.602795},{"date":"2002-07-02","open":1.590171,"high":1.667594,"low":1.513453,"close":1.541096},{"date":"2002-07-03","open":1.556064,"high":1.763158,"low":1.537625,"close":1.672719},{"date":"2002-07-05","open":1.67191,"high":1.730337,"low":1.617031,"close":1.662582},{"date":"2002-07-08","open":1.644444,"high":1.69241,"low":1.589832,"close":1.595331},{"date":"2002-07-09","open":1.604591,"high":1.677201,"low":1.516393,"close":1.583781},{"date":"2002-07-10","open":1.581541,"high":1.664339,"low":1.473195,"close":1.542923},{"date":"2002-07-11","open":1.571025,"high":1.683095,"low":1.435101,"close":1.453704},{"date":"2002-07-12","open":1.432195,"high":1.521098,"low":1.361457,"close":1.447984},{"date":"2002-07-15","open":1.483709,"high":1.590431,"low":1.365854,"close":1.463415},{"date":"2002-07-16","open":1.518703,"high":1.697051,"low":1.479012,"close":1.624468},{"date":"2002-07-17","open":1.649351,"high":1.765608,"low":1.521628,"close":1.616754},{"date":"2002-07-18","open":1.631579,"high":1.669325,"low":1.498734,"close":1.564184},{"date":"2002-07-19","open":1.594124,"high":1.667596,"low":1.534759,"close":1.592675},{"date":"2002-07-22","open":1.639251,"high":1.750742,"low":1.541254,"close":1.608247},{"date":"2002-07-23","open":1.619702,"high":1.723529,"low":1.530612,"close":1.645237},{"date":"2002-07-24","open":1.664649,"high":1.896024,"low":1.453333,"close":1.6384},{"date":"2002-07-25","open":1.636019,"high":1.767442,"low":1.517036,"close":1.644812},{"date":"2002-07-26","open":1.661932,"high":1.715942,"low":1.532751,"close":1.646067},{"date":"2002-07-29","open":1.666296,"high":1.723026,"low":1.574153,"close":1.646121},{"date":"2002-07-30","open":1.655615,"high":1.724044,"low":1.55083,"close":1.605774},{"date":"2002-07-31","open":1.614698,"high":1.701639,"low":1.560042,"close":1.631273},{"date":"2002-08-01","open":1.650564,"high":1.76,"low":1.555851,"close":1.673066},{"date":"2002-08-02","open":1.690544,"high":1.821538,"low":1.59589,"close":1.697313},{"date":"2002-08-05","open":1.694279,"high":1.72282,"low":1.579251,"close":1.633769},{"date":"2002-08-06","open":1.631579,"high":1.679765,"low":1.516164,"close":1.572952},{"date":"2002-08-07","open":1.576243,"high":1.631073,"low":1.50547,"close":1.549342},{"date":"2002-08-08","open":1.552747,"high":1.682738,"low":1.434066,"close":1.54117},{"date":"2002-08-09","open":1.546659,"high":1.662784,"low":1.508475,"close":1.623995},{"date":"2002-08-12","open":1.622419,"high":1.644299,"low":1.525862,"close":1.54157},{"date":"2002-08-13","open":1.558601,"high":1.642105,"low":1.451099,"close":1.536543},{"date":"2002-08-14","open":1.535817,"high":1.647399,"low":1.440217,"close":1.538629},{"date":"2002-08-15","open":1.547425,"high":1.580803,"low":1.46957,"close":1.52504},{"date":"2002-08-16","open":1.490716,"high":1.564481,"low":1.47374,"close":1.528004},{"date":"2002-08-19","open":1.467848,"high":1.548421,"low":1.382482,"close":1.416098},{"date":"2002-08-20","open":1.473171,"high":1.519608,"low":1.419079,"close":1.440476},{"date":"2002-08-21","open":1.477647,"high":1.553444,"low":1.448516,"close":1.525677},{"date":"2002-08-22","open":1.533023,"high":1.603942,"low":1.484163,"close":1.539091},{"date":"2002-08-23","open":1.542597,"high":1.618779,"low":1.521838,"close":1.566091},{"date":"2002-08-26","open":1.565116,"high":1.623574,"low":1.538284,"close":1.56793},{"date":"2002-08-27","open":1.582103,"high":1.64751,"low":1.5087,"close":1.575036},{"date":"2002-08-28","open":1.599612,"high":1.627586,"low":1.557526,"close":1.592791},{"date":"2002-08-29","open":1.59656,"high":1.652475,"low":1.545498,"close":1.609352},{"date":"2002-08-30","open":1.608802,"high":1.642997,"low":1.553868,"close":1.59159},{"date":"2002-09-03","open":1.586291,"high":1.631893,"low":1.527711,"close":1.552632},{"date":"2002-09-04","open":1.54878,"high":1.607949,"low":1.491765,"close":1.541627},{"date":"2002-09-05","open":1.551139,"high":1.584466,"low":1.483256,"close":1.518448},{"date":"2002-09-06","open":1.506241,"high":1.564091,"low":1.47221,"close":1.509991},{"date":"2002-09-09","open":1.490909,"high":1.560465,"low":1.477376,"close":1.50839},{"date":"2002-09-10","open":1.5106,"high":1.536697,"low":1.472434,"close":1.48248},{"date":"2002-09-11","open":1.511733,"high":1.532309,"low":1.445415,"close":1.470354},{"date":"2002-09-12","open":1.460649,"high":1.52134,"low":1.439751,"close":1.486499},{"date":"2002-09-13","open":1.496774,"high":1.554222,"low":1.44064,"close":1.487328},{"date":"2002-09-16","open":1.483326,"high":1.532438,"low":1.452954,"close":1.496042},{"date":"2002-09-17","open":1.501959,"high":1.584203,"low":1.438261,"close":1.50522},{"date":"2002-09-18","open":1.501597,"high":1.562355,"low":1.445184,"close":1.480589},{"date":"2002-09-19","open":1.479638,"high":1.553083,"low":1.440144,"close":1.48776},{"date":"2002-09-20","open":1.49515,"high":1.53737,"low":1.416132,"close":1.473113},{"date":"2002-09-23","open":1.467108,"high":1.532378,"low":1.375296,"close":1.446973},{"date":"2002-09-24","open":1.415779,"high":1.509091,"low":1.364513,"close":1.398818},{"date":"2002-09-25","open":1.393602,"high":1.432111,"low":1.297143,"close":1.325648},{"date":"2002-09-26","open":1.322827,"high":1.361191,"low":1.263495,"close":1.2956},{"date":"2002-09-27","open":1.291954,"high":1.34434,"low":1.21747,"close":1.259887},{"date":"2002-09-30","open":1.245847,"high":1.306293,"low":1.174656,"close":1.26087},{"date":"2002-10-01","open":1.253623,"high":1.337355,"low":1.158392,"close":1.250237},{"date":"2002-10-02","open":1.240152,"high":1.299213,"low":1.157845,"close":1.211753},{"date":"2002-10-03","open":1.241927,"high":1.311392,"low":1.196769,"close":1.251128},{"date":"2002-10-04","open":1.258272,"high":1.374803,"low":1.208845,"close":1.294531},{"date":"2002-10-07","open":1.282828,"high":1.381896,"low":1.202202,"close":1.291889},{"date":"2002-10-08","open":1.31,"high":1.374269,"low":1.199702,"close":1.283028},{"date":"2002-10-09","open":1.275064,"high":1.368564,"low":1.210256,"close":1.261867},{"date":"2002-10-10","open":1.300434,"high":1.358904,"low":1.222574,"close":1.327577},{"date":"2002-10-11","open":1.32755,"high":1.397035,"low":1.25392,"close":1.347558},{"date":"2002-10-14","open":1.341589,"high":1.427532,"low":1.265978,"close":1.336858},{"date":"2002-10-15","open":1.348916,"high":1.425121,"low":1.299766,"close":1.400667},{"date":"2002-10-16","open":1.38161,"high":1.411879,"low":1.328571,"close":1.359943},{"date":"2002-10-17","open":1.374713,"high":1.434659,"low":1.333333,"close":1.363424},{"date":"2002-10-18","open":1.363424,"high":1.450024,"low":1.307204,"close":1.377889},{"date":"2002-10-21","open":1.394858,"high":1.430588,"low":1.315081,"close":1.344595},{"date":"2002-10-22","open":1.336656,"high":1.41028,"low":1.301205,"close":1.367083},{"date":"2002-10-23","open":1.376279,"high":1.435294,"low":1.347806,"close":1.407305},{"date":"2002-10-24","open":1.384091,"high":1.44,"low":1.325893,"close":1.364217},{"date":"2002-10-25","open":1.37741,"high":1.419474,"low":1.343891,"close":1.394437},{"date":"2002-10-28","open":1.410431,"high":1.470533,"low":1.354941,"close":1.410856},{"date":"2002-10-29","open":1.411765,"high":1.457652,"low":1.31543,"close":1.369625},{"date":"2002-10-30","open":1.364593,"high":1.409305,"low":1.328911,"close":1.371974},{"date":"2002-10-31","open":1.375698,"high":1.437198,"low":1.313309,"close":1.383805},{"date":"2002-11-01","open":1.38045,"high":1.413641,"low":1.32513,"close":1.349169},{"date":"2002-11-04","open":1.345972,"high":1.391051,"low":1.27307,"close":1.320874},{"date":"2002-11-05","open":1.327326,"high":1.387286,"low":1.300239,"close":1.349881},{"date":"2002-11-06","open":1.351544,"high":1.40413,"low":1.319411,"close":1.35927},{"date":"2002-11-07","open":1.372939,"high":1.423328,"low":1.294174,"close":1.36018},{"date":"2002-11-08","open":1.368184,"high":1.413846,"low":1.310208,"close":1.350051},{"date":"2002-11-11","open":1.352792,"high":1.389583,"low":1.323232,"close":1.355372},{"date":"2002-11-12","open":1.379132,"high":1.423554,"low":1.291358,"close":1.362165},{"date":"2002-11-13","open":1.345979,"high":1.408624,"low":1.29056,"close":1.337469},{"date":"2002-11-14","open":1.349052,"high":1.375061,"low":1.310689,"close":1.328878},{"date":"2002-11-15","open":1.337793,"high":1.384615,"low":1.292093,"close":1.332706},{"date":"2002-11-18","open":1.333333,"high":1.443019,"low":1.299087,"close":1.405405},{"date":"2002-11-19","open":1.279115,"high":1.411609,"low":1.208845,"close":1.278091},{"date":"2002-11-20","open":1.284987,"high":1.334567,"low":1.206285,"close":1.30343},{"date":"2002-11-21","open":1.286746,"high":1.330871,"low":1.241171,"close":1.275792},{"date":"2002-11-22","open":1.275792,"high":1.313402,"low":1.251385,"close":1.293059},{"date":"2002-11-25","open":1.2909,"high":1.322879,"low":1.25236,"close":1.275689},{"date":"2002-11-26","open":1.246914,"high":1.291455,"low":1.187143,"close":1.262361},{"date":"2002-11-27","open":1.249135,"high":1.300546,"low":1.210072,"close":1.257349},{"date":"2002-11-29","open":1.267464,"high":1.288685,"low":1.250476,"close":1.272289},{"date":"2002-12-02","open":1.293176,"high":1.344743,"low":1.230553,"close":1.2862},{"date":"2002-12-03","open":1.279747,"high":1.318884,"low":1.25,"close":1.286492},{"date":"2002-12-04","open":1.273273,"high":1.323441,"low":1.207637,"close":1.250481},{"date":"2002-12-05","open":1.243633,"high":1.281174,"low":1.226099,"close":1.262518},{"date":"2002-12-06","open":1.252461,"high":1.3115,"low":1.237239,"close":1.278785},{"date":"2002-12-09","open":1.271436,"high":1.316002,"low":1.261636,"close":1.292022},{"date":"2002-12-10","open":1.293293,"high":1.353769,"low":1.266667,"close":1.325123},{"date":"2002-12-11","open":1.335661,"high":1.372081,"low":1.29703,"close":1.345902},{"date":"2002-12-12","open":1.35611,"high":1.400405,"low":1.337151,"close":1.372046},{"date":"2002-12-13","open":1.396419,"high":1.418182,"low":1.338407,"close":1.356812},{"date":"2002-12-16","open":1.36646,"high":1.404675,"low":1.315631,"close":1.338176},{"date":"2002-12-17","open":1.32515,"high":1.37772,"low":1.28507,"close":1.324742},{"date":"2002-12-18","open":1.324756,"high":1.362678,"low":1.282575,"close":1.333508},{"date":"2002-12-19","open":1.318348,"high":1.365037,"low":1.278234,"close":1.319577},{"date":"2002-12-20","open":1.304961,"high":1.343683,"low":1.26294,"close":1.294578},{"date":"2002-12-23","open":1.269552,"high":1.332795,"low":1.266945,"close":1.304},{"date":"2002-12-24","open":1.310811,"high":1.329148,"low":1.291802,"close":1.313077},{"date":"2002-12-26","open":1.307651,"high":1.334238,"low":1.26277,"close":1.296356},{"date":"2002-12-27","open":1.28748,"high":1.328219,"low":1.270878,"close":1.291848},{"date":"2002-12-30","open":1.291848,"high":1.300326,"low":1.211053,"close":1.250924},{"date":"2002-12-31","open":1.244057,"high":1.295284,"low":1.220942,"close":1.281067},{"date":"2003-01-02","open":1.277573,"high":1.314512,"low":1.222785,"close":1.264228},{"date":"2003-01-03","open":1.144309,"high":1.254153,"low":1.079776,"close":1.15818},{"date":"2003-01-06","open":1.158884,"high":1.20274,"low":1.141942,"close":1.195616},{"date":"2003-01-07","open":1.175676,"high":1.196953,"low":1.141942,"close":1.161255},{"date":"2003-01-08","open":1.156587,"high":1.172358,"low":1.114876,"close":1.138246},{"date":"2003-01-09","open":1.133582,"high":1.149015,"low":1.099637,"close":1.117647},{"date":"2003-01-10","open":1.113791,"high":1.159115,"low":1.08248,"close":1.122205},{"date":"2003-01-13","open":1.124103,"high":1.165172,"low":1.105128,"close":1.154574},{"date":"2003-01-14","open":1.187568,"high":1.203784,"low":1.117245,"close":1.169141},{"date":"2003-01-15","open":1.170526,"high":1.18235,"low":1.138526,"close":1.151053},{"date":"2003-01-16","open":1.160883,"high":1.1904,"low":1.142113,"close":1.172396},{"date":"2003-01-17","open":1.194268,"high":1.237057,"low":1.166226,"close":1.222343},{"date":"2003-01-21","open":1.21645,"high":1.271605,"low":1.172246,"close":1.223345},{"date":"2003-01-22","open":1.214246,"high":1.260672,"low":1.192798,"close":1.22823},{"date":"2003-01-23","open":1.233032,"high":1.268391,"low":1.182429,"close":1.254857},{"date":"2003-01-24","open":1.248571,"high":1.294743,"low":1.198517,"close":1.24619},{"date":"2003-01-27","open":1.232122,"high":1.258824,"low":1.17354,"close":1.197674},{"date":"2003-01-28","open":1.199769,"high":1.208333,"low":1.162578,"close":1.186705},{"date":"2003-01-29","open":1.16185,"high":1.235053,"low":1.151862,"close":1.211438},{"date":"2003-01-30","open":1.201719,"high":1.260484,"low":1.163462,"close":1.218824},{"date":"2003-01-31","open":1.218289,"high":1.242764,"low":1.179634,"close":1.222937},{"date":"2003-02-03","open":1.215981,"high":1.245797,"low":1.178953,"close":1.211331},{"date":"2003-02-04","open":1.1983,"high":1.24,"low":1.17847,"close":1.213916},{"date":"2003-02-05","open":1.215429,"high":1.237985,"low":1.188315,"close":1.23108},{"date":"2003-02-06","open":1.228769,"high":1.285881,"low":1.208523,"close":1.248845},{"date":"2003-02-07","open":1.242201,"high":1.3,"low":1.202032,"close":1.250587},{"date":"2003-02-10","open":1.249272,"high":1.290131,"low":1.217971,"close":1.254651},{"date":"2003-02-11","open":1.23878,"high":1.267367,"low":1.207192,"close":1.230769},{"date":"2003-02-12","open":1.230725,"high":1.254673,"low":1.208571,"close":1.237595},{"date":"2003-02-13","open":1.236152,"high":1.272182,"low":1.176676,"close":1.217647},{"date":"2003-02-14","open":1.216519,"high":1.315036,"low":1.171053,"close":1.221396},{"date":"2003-02-18","open":1.228571,"high":1.268307,"low":1.186394,"close":1.228267},{"date":"2003-02-19","open":1.226787,"high":1.265446,"low":1.205587,"close":1.248},{"date":"2003-02-20","open":1.259599,"high":1.261044,"low":1.217146,"close":1.238558},{"date":"2003-02-21","open":1.242857,"high":1.291045,"low":1.195808,"close":1.244309},{"date":"2003-02-24","open":1.207607,"high":1.231681,"low":1.145974,"close":1.164304},{"date":"2003-02-25","open":1.186441,"high":1.239892,"low":1.119627,"close":1.182807},{"date":"2003-02-26","open":1.186131,"high":1.20438,"low":1.140192,"close":1.173333},{"date":"2003-02-27","open":1.165737,"high":1.208333,"low":1.144304,"close":1.19001},{"date":"2003-02-28","open":1.189231,"high":1.209744,"low":1.14798,"close":1.193384},{"date":"2003-03-03","open":1.188164,"high":1.215857,"low":1.154039,"close":1.175662},{"date":"2003-03-04","open":1.192188,"high":1.221333,"low":1.130769,"close":1.177411},{"date":"2003-03-05","open":1.165254,"high":1.21897,"low":1.150106,"close":1.177565},{"date":"2003-03-06","open":1.174238,"high":1.212973,"low":1.142257,"close":1.179925},{"date":"2003-03-07","open":1.151628,"high":1.256396,"low":1.126178,"close":1.184017},{"date":"2003-03-10","open":1.18883,"high":1.228804,"low":1.151899,"close":1.185506},{"date":"2003-03-11","open":1.19187,"high":1.226145,"low":1.169355,"close":1.195055},{"date":"2003-03-12","open":1.201657,"high":1.232907,"low":1.171444,"close":1.201626},{"date":"2003-03-13","open":1.207082,"high":1.247312,"low":1.149123,"close":1.200104},{"date":"2003-03-14","open":1.203214,"high":1.22483,"low":1.147791,"close":1.177766},{"date":"2003-03-17","open":1.175385,"high":1.252874,"low":1.123881,"close":1.19202},{"date":"2003-03-18","open":1.194514,"high":1.230966,"low":1.158391,"close":1.188679},{"date":"2003-03-19","open":1.2,"high":1.24183,"low":1.156463,"close":1.199316},{"date":"2003-03-20","open":1.166507,"high":1.2515,"low":1.137716,"close":1.210884},{"date":"2003-03-21","open":1.217184,"high":1.247582,"low":1.175726,"close":1.212036},{"date":"2003-03-24","open":1.179586,"high":1.259259,"low":1.160327,"close":1.195684},{"date":"2003-03-25","open":1.193627,"high":1.235784,"low":1.164193,"close":1.21012},{"date":"2003-03-26","open":1.213218,"high":1.241546,"low":1.176471,"close":1.209324},{"date":"2003-03-27","open":1.205202,"high":1.225885,"low":1.177312,"close":1.201918},{"date":"2003-03-28","open":1.204808,"high":1.229637,"low":1.174038,"close":1.202637},{"date":"2003-03-31","open":1.184016,"high":1.2405,"low":1.155674,"close":1.193533},{"date":"2003-04-01","open":1.198734,"high":1.230273,"low":1.160135,"close":1.205153},{"date":"2003-04-02","open":1.178957,"high":1.259277,"low":1.169073,"close":1.223062},{"date":"2003-04-03","open":1.215586,"high":1.241379,"low":1.188506,"close":1.209572},{"date":"2003-04-04","open":1.207696,"high":1.246717,"low":1.195772,"close":1.225313},{"date":"2003-04-07","open":1.238636,"high":1.26845,"low":1.184199,"close":1.213364},{"date":"2003-04-08","open":1.221198,"high":1.246499,"low":1.195032,"close":1.225881},{"date":"2003-04-09","open":1.220785,"high":1.251765,"low":1.173913,"close":1.207786},{"date":"2003-04-10","open":1.217228,"high":1.228317,"low":1.166133,"close":1.18561},{"date":"2003-04-11","open":1.174797,"high":1.211802,"low":1.152946,"close":1.179954},{"date":"2003-04-14","open":1.177677,"high":1.227084,"low":1.157303,"close":1.194869},{"date":"2003-04-15","open":1.207207,"high":1.23356,"low":1.165572,"close":1.195949},{"date":"2003-04-16","open":1.197536,"high":1.229803,"low":1.164186,"close":1.192394},{"date":"2003-04-17","open":1.192308,"high":1.239964,"low":1.16208,"close":1.199387},{"date":"2003-04-21","open":1.199387,"high":1.22449,"low":1.18289,"close":1.205882},{"date":"2003-04-22","open":1.206026,"high":1.231691,"low":1.177391,"close":1.210066},{"date":"2003-04-23","open":1.210989,"high":1.247216,"low":1.196664,"close":1.234721},{"date":"2003-04-24","open":1.226846,"high":1.256653,"low":1.217044,"close":1.234375},{"date":"2003-04-25","open":1.228889,"high":1.260988,"low":1.216696,"close":1.23683},{"date":"2003-04-28","open":1.238181,"high":1.268691,"low":1.222222,"close":1.243761},{"date":"2003-04-29","open":1.253333,"high":1.286801,"low":1.234958,"close":1.263982},{"date":"2003-04-30","open":1.257848,"high":1.291934,"low":1.24574,"close":1.281549},{"date":"2003-05-01","open":1.287809,"high":1.31863,"low":1.252863,"close":1.282299},{"date":"2003-05-02","open":1.275229,"high":1.313131,"low":1.240143,"close":1.291799},{"date":"2003-05-05","open":1.282501,"high":1.330458,"low":1.257386,"close":1.312755},{"date":"2003-05-06","open":1.313514,"high":1.33935,"low":1.284016,"close":1.324944},{"date":"2003-05-07","open":1.330027,"high":1.352941,"low":1.288997,"close":1.323345},{"date":"2003-05-08","open":1.317325,"high":1.341738,"low":1.277974,"close":1.310762},{"date":"2003-05-09","open":1.314732,"high":1.340243,"low":1.286408,"close":1.312279},{"date":"2003-05-12","open":1.302428,"high":1.339866,"low":1.267557,"close":1.302165},{"date":"2003-05-13","open":1.287582,"high":1.332012,"low":1.283109,"close":1.31475},{"date":"2003-05-14","open":1.316827,"high":1.359136,"low":1.281114,"close":1.329142},{"date":"2003-05-15","open":1.327111,"high":1.361566,"low":1.271074,"close":1.310576},{"date":"2003-05-16","open":1.302732,"high":1.328025,"low":1.277108,"close":1.317833},{"date":"2003-05-19","open":1.335697,"high":1.451372,"low":1.310588,"close":1.393052},{"date":"2003-05-20","open":1.499755,"high":1.643979,"low":1.47788,"close":1.572821},{"date":"2003-05-21","open":1.551282,"high":1.582051,"low":1.487624,"close":1.522626},{"date":"2003-05-22","open":1.513594,"high":1.556949,"low":1.504202,"close":1.536622},{"date":"2003-05-23","open":1.532636,"high":1.558928,"low":1.518924,"close":1.532363},{"date":"2003-05-27","open":1.512036,"high":1.59334,"low":1.462136,"close":1.544695},{"date":"2003-05-28","open":1.533495,"high":1.606181,"low":1.505017,"close":1.535041},{"date":"2003-05-29","open":1.544928,"high":1.58878,"low":1.479714,"close":1.535766},{"date":"2003-05-30","open":1.551393,"high":1.570807,"low":1.51322,"close":1.537624},{"date":"2003-06-02","open":1.537559,"high":1.571971,"low":1.502319,"close":1.546919},{"date":"2003-06-03","open":1.546445,"high":1.558294,"low":1.464026,"close":1.494742},{"date":"2003-06-04","open":1.493376,"high":1.500687,"low":1.452873,"close":1.463514},{"date":"2003-06-05","open":1.47836,"high":1.502056,"low":1.424135,"close":1.461915},{"date":"2003-06-06","open":1.465219,"high":1.52164,"low":1.442775,"close":1.494995},{"date":"2003-06-09","open":1.494995,"high":1.542056,"low":1.462585,"close":1.518899},{"date":"2003-06-10","open":1.513287,"high":1.522145,"low":1.449145,"close":1.472637},{"date":"2003-06-11","open":1.468114,"high":1.518929,"low":1.461782,"close":1.490934},{"date":"2003-06-12","open":1.502262,"high":1.508836,"low":1.451181,"close":1.471403},{"date":"2003-06-13","open":1.486547,"high":1.532787,"low":1.471588,"close":1.520616},{"date":"2003-06-16","open":1.512752,"high":1.568202,"low":1.483871,"close":1.525454},{"date":"2003-06-17","open":1.522798,"high":1.551185,"low":1.509675,"close":1.52322},{"date":"2003-06-18","open":1.53363,"high":1.536814,"low":1.450262,"close":1.475287},{"date":"2003-06-19","open":1.478376,"high":1.518618,"low":1.442932,"close":1.470956},{"date":"2003-06-20","open":1.475424,"high":1.50546,"low":1.443505,"close":1.470136},{"date":"2003-06-23","open":1.468906,"high":1.519052,"low":1.430902,"close":1.474365},{"date":"2003-06-24","open":1.488178,"high":1.50348,"low":1.456542,"close":1.486162},{"date":"2003-06-25","open":1.480549,"high":1.533765,"low":1.43984,"close":1.495392},{"date":"2003-06-26","open":1.506912,"high":1.55727,"low":1.464073,"close":1.488084},{"date":"2003-06-27","open":1.504121,"high":1.533488,"low":1.474545,"close":1.50603},{"date":"2003-06-30","open":1.526682,"high":1.589636,"low":1.503432,"close":1.541899},{"date":"2003-07-01","open":1.546941,"high":1.588714,"low":1.5021,"close":1.555451},{"date":"2003-07-02","open":1.55358,"high":1.581801,"low":1.542326,"close":1.571429},{"date":"2003-07-03","open":1.582819,"high":1.598095,"low":1.547339,"close":1.585945},{"date":"2003-07-07","open":1.576112,"high":1.60331,"low":1.541533,"close":1.552644},{"date":"2003-07-08","open":1.54321,"high":1.587374,"low":1.472003,"close":1.525386},{"date":"2003-07-09","open":1.507489,"high":1.534253,"low":1.466344,"close":1.489769},{"date":"2003-07-10","open":1.489769,"high":1.530622,"low":1.412804,"close":1.434321},{"date":"2003-07-11","open":1.461707,"high":1.468011,"low":1.396019,"close":1.415102},{"date":"2003-07-14","open":1.429784,"high":1.454234,"low":1.3953,"close":1.413808},{"date":"2003-07-15","open":1.410256,"high":1.489224,"low":1.376613,"close":1.408493},{"date":"2003-07-16","open":1.407643,"high":1.444588,"low":1.374526,"close":1.42311},{"date":"2003-07-17","open":1.425532,"high":1.467583,"low":1.383354,"close":1.419383},{"date":"2003-07-18","open":1.429791,"high":1.444397,"low":1.383312,"close":1.406463},{"date":"2003-07-21","open":1.420017,"high":1.430293,"low":1.361135,"close":1.382796},{"date":"2003-07-22","open":1.413823,"high":1.413823,"low":1.324336,"close":1.351489},{"date":"2003-07-23","open":1.35548,"high":1.382642,"low":1.332212,"close":1.352421},{"date":"2003-07-24","open":1.352397,"high":1.378769,"low":1.308652,"close":1.33673},{"date":"2003-07-25","open":1.34322,"high":1.359355,"low":1.278858,"close":1.3267},{"date":"2003-07-28","open":1.334992,"high":1.349875,"low":1.291051,"close":1.313612},{"date":"2003-07-29","open":1.318163,"high":1.360254,"low":1.3,"close":1.329263},{"date":"2003-07-30","open":1.330244,"high":1.351559,"low":1.286195,"close":1.322349},{"date":"2003-07-31","open":1.323961,"high":1.347716,"low":1.285773,"close":1.312027},{"date":"2003-08-01","open":1.31413,"high":1.33833,"low":1.286734,"close":1.310638},{"date":"2003-08-04","open":1.321321,"high":1.36715,"low":1.284678,"close":1.32605},{"date":"2003-08-05","open":1.31151,"high":1.348432,"low":1.289608,"close":1.3223},{"date":"2003-08-06","open":1.338274,"high":1.379492,"low":1.318201,"close":1.367089},{"date":"2003-08-07","open":1.354978,"high":1.405702,"low":1.348707,"close":1.382353},{"date":"2003-08-08","open":1.395248,"high":1.416162,"low":1.362294,"close":1.395309},{"date":"2003-08-11","open":1.390971,"high":1.422978,"low":1.373311,"close":1.396412},{"date":"2003-08-12","open":1.392448,"high":1.406794,"low":1.347107,"close":1.370141},{"date":"2003-08-13","open":1.370141,"high":1.40084,"low":1.359143,"close":1.386544},{"date":"2003-08-14","open":1.385774,"high":1.395466,"low":1.353814,"close":1.37034},{"date":"2003-08-15","open":1.375103,"high":1.393436,"low":1.350102,"close":1.371779},{"date":"2003-08-18","open":1.334902,"high":1.389595,"low":1.288006,"close":1.30485},{"date":"2003-08-19","open":1.292795,"high":1.307692,"low":1.210128,"close":1.220957},{"date":"2003-08-20","open":1.223574,"high":1.246183,"low":1.202698,"close":1.226742},{"date":"2003-08-21","open":1.232768,"high":1.24,"low":1.196093,"close":1.225131},{"date":"2003-08-22","open":1.221728,"high":1.255214,"low":1.201706,"close":1.239607},{"date":"2003-08-25","open":1.232955,"high":1.272378,"low":1.213449,"close":1.228907},{"date":"2003-08-26","open":1.222011,"high":1.250482,"low":1.203858,"close":1.22539},{"date":"2003-08-27","open":1.229446,"high":1.247513,"low":1.205099,"close":1.218926},{"date":"2003-08-28","open":1.209381,"high":1.232645,"low":1.167638,"close":1.183853},{"date":"2003-08-29","open":1.177982,"high":1.188352,"low":1.159753,"close":1.172439},{"date":"2003-09-02","open":1.16618,"high":1.198295,"low":1.160422,"close":1.182985},{"date":"2003-09-03","open":1.170856,"high":1.201463,"low":1.161781,"close":1.190632},{"date":"2003-09-04","open":1.19281,"high":1.266642,"low":1.175313,"close":1.225483},{"date":"2003-09-05","open":1.212598,"high":1.268129,"low":1.190766,"close":1.238899},{"date":"2003-09-08","open":1.240809,"high":1.262056,"low":1.223853,"close":1.256983},{"date":"2003-09-09","open":1.243498,"high":1.27364,"low":1.197151,"close":1.238444},{"date":"2003-09-10","open":1.242718,"high":1.269201,"low":1.215025,"close":1.244418},{"date":"2003-09-11","open":1.241231,"high":1.267191,"low":1.225956,"close":1.232919},{"date":"2003-09-12","open":1.233307,"high":1.263221,"low":1.198844,"close":1.22775},{"date":"2003-09-15","open":1.22567,"high":1.260536,"low":1.206571,"close":1.244023},{"date":"2003-09-16","open":1.245634,"high":1.281046,"low":1.21554,"close":1.249531},{"date":"2003-09-17","open":1.237117,"high":1.258979,"low":1.227069,"close":1.247166},{"date":"2003-09-18","open":1.246212,"high":1.274713,"low":1.21035,"close":1.240374},{"date":"2003-09-19","open":1.238806,"high":1.25122,"low":1.208241,"close":1.2282},{"date":"2003-09-22","open":1.233021,"high":1.255805,"low":1.21131,"close":1.232681},{"date":"2003-09-23","open":1.227745,"high":1.266031,"low":1.216988,"close":1.234568},{"date":"2003-09-24","open":1.22905,"high":1.253799,"low":1.201484,"close":1.225416},{"date":"2003-09-25","open":1.221887,"high":1.240559,"low":1.191324,"close":1.203669},{"date":"2003-09-26","open":1.201797,"high":1.234399,"low":1.190299,"close":1.215046},{"date":"2003-09-29","open":1.209867,"high":1.237034,"low":1.1963,"close":1.219188},{"date":"2003-09-30","open":1.221505,"high":1.275454,"low":1.202508,"close":1.22736},{"date":"2003-10-01","open":1.233961,"high":1.269231,"low":1.190494,"close":1.225782},{"date":"2003-10-02","open":1.238113,"high":1.257325,"low":1.214022,"close":1.231481},{"date":"2003-10-03","open":1.247778,"high":1.255556,"low":1.202223,"close":1.211892},{"date":"2003-10-06","open":1.208483,"high":1.228859,"low":1.176491,"close":1.198309},{"date":"2003-10-07","open":1.185277,"high":1.223563,"low":1.166957,"close":1.198957},{"date":"2003-10-08","open":1.201045,"high":1.20686,"low":1.183362,"close":1.201188},{"date":"2003-10-09","open":1.212714,"high":1.258511,"low":1.185299,"close":1.216066},{"date":"2003-10-10","open":1.213865,"high":1.238145,"low":1.19759,"close":1.226554},{"date":"2003-10-13","open":1.225131,"high":1.239092,"low":1.202055,"close":1.223294},{"date":"2003-10-14","open":1.223294,"high":1.23599,"low":1.202666,"close":1.207863},{"date":"2003-10-15","open":1.225376,"high":1.263889,"low":1.21265,"close":1.253108},{"date":"2003-10-16","open":1.253108,"high":1.266459,"low":1.228376,"close":1.241792},{"date":"2003-10-17","open":1.244277,"high":1.281567,"low":1.22226,"close":1.258267},{"date":"2003-10-20","open":1.257539,"high":1.265669,"low":1.227288,"close":1.238847},{"date":"2003-10-21","open":1.23919,"high":1.265603,"low":1.230322,"close":1.251298},{"date":"2003-10-22","open":1.251298,"high":1.273684,"low":1.238754,"close":1.252953},{"date":"2003-10-23","open":1.247825,"high":1.262478,"low":1.21594,"close":1.222374},{"date":"2003-10-24","open":1.215753,"high":1.252716,"low":1.196252,"close":1.230557},{"date":"2003-10-27","open":1.226914,"high":1.242518,"low":1.199328,"close":1.226576},{"date":"2003-10-28","open":1.235314,"high":1.278119,"low":1.21014,"close":1.250834},{"date":"2003-10-29","open":1.242323,"high":1.277515,"low":1.236649,"close":1.255649},{"date":"2003-10-30","open":1.256951,"high":1.278175,"low":1.225418,"close":1.246552},{"date":"2003-10-31","open":1.255034,"high":1.282586,"low":1.241611,"close":1.258316},{"date":"2003-11-03","open":1.264527,"high":1.282668,"low":1.23469,"close":1.249417},{"date":"2003-11-04","open":1.252508,"high":1.265567,"low":1.234942,"close":1.249832},{"date":"2003-11-05","open":1.245808,"high":1.276063,"low":1.226023,"close":1.261905},{"date":"2003-11-06","open":1.256831,"high":1.286403,"low":1.231987,"close":1.261237},{"date":"2003-11-07","open":1.254698,"high":1.278644,"low":1.237809,"close":1.26678},{"date":"2003-11-10","open":1.26678,"high":1.29286,"low":1.236327,"close":1.277931},{"date":"2003-11-11","open":1.277931,"high":1.285517,"low":1.240571,"close":1.25955},{"date":"2003-11-12","open":1.258527,"high":1.27376,"low":1.240854,"close":1.258174},{"date":"2003-11-13","open":1.258174,"high":1.289804,"low":1.229564,"close":1.253278},{"date":"2003-11-14","open":1.253278,"high":1.268512,"low":1.199664,"close":1.234311},{"date":"2003-11-17","open":1.220699,"high":1.264789,"low":1.182281,"close":1.224793},{"date":"2003-11-18","open":1.256437,"high":1.287215,"low":1.185148,"close":1.222455},{"date":"2003-11-19","open":1.221951,"high":1.255708,"low":1.208867,"close":1.232106},{"date":"2003-11-20","open":1.223338,"high":1.254799,"low":1.19803,"close":1.225616},{"date":"2003-11-21","open":1.225862,"high":1.249651,"low":1.213475,"close":1.240348},{"date":"2003-11-24","open":1.234483,"high":1.26609,"low":1.20749,"close":1.2316},{"date":"2003-11-25","open":1.239551,"high":1.25641,"low":1.228011,"close":1.2477},{"date":"2003-11-26","open":1.245155,"high":1.274523,"low":1.221278,"close":1.25731},{"date":"2003-11-28","open":1.263158,"high":1.270754,"low":1.253333,"close":1.261063},{"date":"2003-12-01","open":1.263879,"high":1.284474,"low":1.237462,"close":1.254521},{"date":"2003-12-02","open":1.249571,"high":1.272348,"low":1.223549,"close":1.246352},{"date":"2003-12-03","open":1.244806,"high":1.269002,"low":1.218094,"close":1.244483},{"date":"2003-12-04","open":1.245177,"high":1.311193,"low":1.175009,"close":1.243224},{"date":"2003-12-05","open":1.247471,"high":1.272596,"low":1.204569,"close":1.242663},{"date":"2003-12-08","open":1.223563,"high":1.261229,"low":1.208524,"close":1.222261},{"date":"2003-12-09","open":1.222807,"high":1.254676,"low":1.193684,"close":1.218325},{"date":"2003-12-10","open":1.226062,"high":1.261931,"low":1.161417,"close":1.214837},{"date":"2003-12-11","open":1.228456,"high":1.272094,"low":1.191035,"close":1.241193},{"date":"2003-12-12","open":1.245966,"high":1.268852,"low":1.231703,"close":1.258627},{"date":"2003-12-15","open":1.25897,"high":1.310307,"low":1.212057,"close":1.267996},{"date":"2003-12-16","open":1.258278,"high":1.315027,"low":1.243561,"close":1.283047},{"date":"2003-12-17","open":1.285337,"high":1.328685,"low":1.236106,"close":1.281546},{"date":"2003-12-18","open":1.277818,"high":1.297258,"low":1.245961,"close":1.270406},{"date":"2003-12-19","open":1.271685,"high":1.295405,"low":1.256272,"close":1.282978},{"date":"2003-12-22","open":1.275027,"high":1.312361,"low":1.240115,"close":1.285714},{"date":"2003-12-23","open":1.273498,"high":1.298701,"low":1.254101,"close":1.280059},{"date":"2003-12-24","open":1.281435,"high":1.294577,"low":1.269742,"close":1.284815},{"date":"2003-12-26","open":1.284815,"high":1.301111,"low":1.25734,"close":1.2716},{"date":"2003-12-29","open":1.278305,"high":1.309787,"low":1.267078,"close":1.293818},{"date":"2003-12-30","open":1.288517,"high":1.31296,"low":1.2751,"close":1.284207},{"date":"2003-12-31","open":1.274638,"high":1.290276,"low":1.264748,"close":1.281227},{"date":"2004-01-02","open":1.279986,"high":1.336556,"low":1.237469,"close":1.299443},{"date":"2004-01-05","open":1.301299,"high":1.320225,"low":1.289737,"close":1.302715},{"date":"2004-01-06","open":1.310796,"high":1.328475,"low":1.256854,"close":1.280651},{"date":"2004-01-07","open":1.287323,"high":1.332718,"low":1.271942,"close":1.298373},{"date":"2004-01-08","open":1.301777,"high":1.342037,"low":1.271511,"close":1.321946},{"date":"2004-01-09","open":1.316964,"high":1.361132,"low":1.301103,"close":1.346792},{"date":"2004-01-12","open":1.344528,"high":1.410559,"low":1.31434,"close":1.36699},{"date":"2004-01-13","open":1.376311,"high":1.376699,"low":1.32583,"close":1.339954},{"date":"2004-01-14","open":1.332827,"high":1.356707,"low":1.311982,"close":1.340514},{"date":"2004-01-15","open":1.345833,"high":1.376593,"low":1.305224,"close":1.334463},{"date":"2004-01-16","open":1.328386,"high":1.366095,"low":1.287991,"close":1.320983},{"date":"2004-01-20","open":1.318748,"high":1.353349,"low":1.305326,"close":1.33728},{"date":"2004-01-21","open":1.337519,"high":1.364122,"low":1.291882,"close":1.315129},{"date":"2004-01-22","open":1.315129,"high":1.338519,"low":1.275289,"close":1.30134},{"date":"2004-01-23","open":1.300036,"high":1.315292,"low":1.282999,"close":1.299566},{"date":"2004-01-26","open":1.300834,"high":1.329068,"low":1.285868,"close":1.305286},{"date":"2004-01-27","open":1.293017,"high":1.314079,"low":1.283774,"close":1.294669},{"date":"2004-01-28","open":1.301622,"high":1.348881,"low":1.244174,"close":1.295167},{"date":"2004-01-29","open":1.302974,"high":1.346299,"low":1.292593,"close":1.335835},{"date":"2004-01-30","open":1.332707,"high":1.35017,"low":1.309118,"close":1.324496},{"date":"2004-02-02","open":1.321043,"high":1.352075,"low":1.286239,"close":1.313361},{"date":"2004-02-03","open":1.309301,"high":1.340377,"low":1.302827,"close":1.316679},{"date":"2004-02-04","open":1.322642,"high":1.357197,"low":1.291405,"close":1.324122},{"date":"2004-02-05","open":1.331583,"high":1.348251,"low":1.30647,"close":1.32216},{"date":"2004-02-06","open":1.331837,"high":1.366229,"low":1.300439,"close":1.328822},{"date":"2004-02-09","open":1.328822,"high":1.348529,"low":1.291026,"close":1.30672},{"date":"2004-02-10","open":1.316649,"high":1.318462,"low":1.270567,"close":1.285205},{"date":"2004-02-11","open":1.286988,"high":1.321786,"low":1.242309,"close":1.277489},{"date":"2004-02-12","open":1.287916,"high":1.298802,"low":1.257696,"close":1.280911},{"date":"2004-02-13","open":1.268631,"high":1.290526,"low":1.242403,"close":1.255903},{"date":"2004-02-17","open":1.249053,"high":1.263504,"low":1.239108,"close":1.247851},{"date":"2004-02-18","open":1.249573,"high":1.276187,"low":1.220513,"close":1.248782},{"date":"2004-02-19","open":1.253886,"high":1.265157,"low":1.217198,"close":1.23601},{"date":"2004-02-20","open":1.234888,"high":1.259649,"low":1.198773,"close":1.223022},{"date":"2004-02-23","open":1.249651,"high":1.280771,"low":1.222106,"close":1.248412},{"date":"2004-02-24","open":1.271403,"high":1.296123,"low":1.246397,"close":1.280783},{"date":"2004-02-25","open":1.295374,"high":1.321028,"low":1.279136,"close":1.311127},{"date":"2004-02-26","open":1.315751,"high":1.345706,"low":1.290093,"close":1.319957},{"date":"2004-02-27","open":1.345455,"high":1.348364,"low":1.289371,"close":1.296786},{"date":"2004-03-01","open":1.3041,"high":1.315152,"low":1.278539,"close":1.298097},{"date":"2004-03-02","open":1.304363,"high":1.357715,"low":1.299859,"close":1.339725},{"date":"2004-03-03","open":1.331049,"high":1.351469,"low":1.322581,"close":1.334174},{"date":"2004-03-04","open":1.337775,"high":1.355321,"low":1.321223,"close":1.336937},{"date":"2004-03-05","open":1.339026,"high":1.371804,"low":1.294492,"close":1.350036},{"date":"2004-03-08","open":1.350036,"high":1.381651,"low":1.335493,"close":1.365872},{"date":"2004-03-09","open":1.35348,"high":1.368557,"low":1.336489,"close":1.354709},{"date":"2004-03-10","open":1.349579,"high":1.374258,"low":1.322404,"close":1.348148},{"date":"2004-03-11","open":1.351624,"high":1.406585,"low":1.336799,"close":1.377481},{"date":"2004-03-12","open":1.369681,"high":1.405549,"low":1.331337,"close":1.359322},{"date":"2004-03-15","open":1.354049,"high":1.375048,"low":1.308007,"close":1.348952},{"date":"2004-03-16","open":1.34518,"high":1.390065,"low":1.336226,"close":1.370271},{"date":"2004-03-17","open":1.389251,"high":1.404762,"low":1.338788,"close":1.359404},{"date":"2004-03-18","open":1.359404,"high":1.388785,"low":1.3246,"close":1.349015},{"date":"2004-03-19","open":1.350365,"high":1.37463,"low":1.330663,"close":1.350515},{"date":"2004-03-22","open":1.347439,"high":1.373208,"low":1.331234,"close":1.356659},{"date":"2004-03-23","open":1.360902,"high":1.380826,"low":1.349944,"close":1.368998},{"date":"2004-03-24","open":1.372959,"high":1.402472,"low":1.350189,"close":1.364808},{"date":"2004-03-25","open":1.362949,"high":1.410829,"low":1.308197,"close":1.357326},{"date":"2004-03-26","open":1.353846,"high":1.366239,"low":1.32116,"close":1.32794},{"date":"2004-03-29","open":1.321761,"high":1.338953,"low":1.301554,"close":1.318953},{"date":"2004-03-30","open":1.325044,"high":1.348311,"low":1.319602,"close":1.338462},{"date":"2004-03-31","open":1.335242,"high":1.346624,"low":1.307665,"close":1.330958},{"date":"2004-04-01","open":1.335004,"high":1.350941,"low":1.315322,"close":1.328556},{"date":"2004-04-02","open":1.327402,"high":1.369597,"low":1.294849,"close":1.336248},{"date":"2004-04-05","open":1.339076,"high":1.368073,"low":1.316985,"close":1.34489},{"date":"2004-04-06","open":1.376,"high":1.376,"low":1.327194,"close":1.338406},{"date":"2004-04-07","open":1.325714,"high":1.378148,"low":1.300714,"close":1.349982},{"date":"2004-04-08","open":1.340752,"high":1.386526,"low":1.315098,"close":1.353271},{"date":"2004-04-12","open":1.347955,"high":1.365644,"low":1.339253,"close":1.354887},{"date":"2004-04-13","open":1.35037,"high":1.38281,"low":1.316139,"close":1.349135},{"date":"2004-04-14","open":1.345716,"high":1.383493,"low":1.337231,"close":1.366133},{"date":"2004-04-15","open":1.362357,"high":1.376762,"low":1.337196,"close":1.347614},{"date":"2004-04-16","open":1.358512,"high":1.375712,"low":1.332834,"close":1.35988},{"date":"2004-04-19","open":1.354245,"high":1.375238,"low":1.336084,"close":1.362089},{"date":"2004-04-20","open":1.353933,"high":1.387918,"low":1.321349,"close":1.354483},{"date":"2004-04-21","open":1.356763,"high":1.388417,"low":1.341417,"close":1.365348},{"date":"2004-04-22","open":1.362658,"high":1.407636,"low":1.320896,"close":1.364489},{"date":"2004-04-23","open":1.359187,"high":1.391518,"low":1.34189,"close":1.363093},{"date":"2004-04-26","open":1.360595,"high":1.387571,"low":1.335909,"close":1.364489},{"date":"2004-04-27","open":1.364728,"high":1.390271,"low":1.35419,"close":1.370732},{"date":"2004-04-28","open":1.366478,"high":1.391138,"low":1.342954,"close":1.363258},{"date":"2004-04-29","open":1.359848,"high":1.4,"low":1.330827,"close":1.367917},{"date":"2004-04-30","open":1.34172,"high":1.38,"low":1.321442,"close":1.351902},{"date":"2004-05-03","open":1.341324,"high":1.359632,"low":1.313208,"close":1.345684},{"date":"2004-05-04","open":1.345302,"high":1.387272,"low":1.340206,"close":1.366306},{"date":"2004-05-05","open":1.364446,"high":1.372093,"low":1.329412,"close":1.344262},{"date":"2004-05-06","open":1.338432,"high":1.37011,"low":1.305428,"close":1.334369},{"date":"2004-05-07","open":1.307062,"high":1.381605,"low":1.272446,"close":1.32},{"date":"2004-05-10","open":1.330612,"high":1.391684,"low":1.31409,"close":1.363785},{"date":"2004-05-11","open":1.356998,"high":1.359838,"low":1.316375,"close":1.340673},{"date":"2004-05-12","open":1.335068,"high":1.395859,"low":1.294636,"close":1.353107},{"date":"2004-05-13","open":1.341808,"high":1.384553,"low":1.311683,"close":1.337564},{"date":"2004-05-14","open":1.31945,"high":1.368928,"low":1.295357,"close":1.336497},{"date":"2004-05-17","open":1.314749,"high":1.369168,"low":1.307115,"close":1.347424},{"date":"2004-05-18","open":1.377449,"high":1.389044,"low":1.318024,"close":1.35499},{"date":"2004-05-19","open":1.34712,"high":1.381423,"low":1.309175,"close":1.344664},{"date":"2004-05-20","open":1.344133,"high":1.357312,"low":1.308408,"close":1.327365},{"date":"2004-05-21","open":1.333204,"high":1.372487,"low":1.325563,"close":1.346484},{"date":"2004-05-24","open":1.341085,"high":1.352781,"low":1.312572,"close":1.327586},{"date":"2004-05-25","open":1.331541,"high":1.362794,"low":1.266052,"close":1.305956},{"date":"2004-05-26","open":1.308463,"high":1.334585,"low":1.285977,"close":1.313333},{"date":"2004-05-27","open":1.314815,"high":1.340528,"low":1.299817,"close":1.327899},{"date":"2004-05-28","open":1.325934,"high":1.359042,"low":1.321389,"close":1.340799},{"date":"2004-06-01","open":1.3352,"high":1.341801,"low":1.310816,"close":1.325918},{"date":"2004-06-02","open":1.297738,"high":1.338202,"low":1.287403,"close":1.321111},{"date":"2004-06-03","open":1.320685,"high":1.34291,"low":1.278403,"close":1.302018},{"date":"2004-06-04","open":1.299123,"high":1.316041,"low":1.281307,"close":1.299375},{"date":"2004-06-07","open":1.305688,"high":1.319266,"low":1.259286,"close":1.280457},{"date":"2004-06-08","open":1.283202,"high":1.2927,"low":1.257123,"close":1.284132},{"date":"2004-06-09","open":1.272597,"high":1.300582,"low":1.265043,"close":1.288727},{"date":"2004-06-10","open":1.296,"high":1.321165,"low":1.279652,"close":1.311927},{"date":"2004-06-14","open":1.305147,"high":1.329732,"low":1.287812,"close":1.315185},{"date":"2004-06-15","open":1.316176,"high":1.335065,"low":1.308624,"close":1.325306},{"date":"2004-06-16","open":1.321758,"high":1.347907,"low":1.307551,"close":1.329885},{"date":"2004-06-17","open":1.330004,"high":1.334323,"low":1.308997,"close":1.321111},{"date":"2004-06-18","open":1.326394,"high":1.33633,"low":1.305154,"close":1.319776},{"date":"2004-06-21","open":1.313828,"high":1.347973,"low":1.304589,"close":1.330849},{"date":"2004-06-22","open":1.32397,"high":1.343323,"low":1.298357,"close":1.314822},{"date":"2004-06-23","open":1.307606,"high":1.336093,"low":1.287991,"close":1.315028},{"date":"2004-06-24","open":1.315302,"high":1.340884,"low":1.293924,"close":1.310626},{"date":"2004-06-25","open":1.310358,"high":1.340631,"low":1.290264,"close":1.303624},{"date":"2004-06-28","open":1.30948,"high":1.329491,"low":1.299632,"close":1.31382},{"date":"2004-06-29","open":1.313383,"high":1.346799,"low":1.296654,"close":1.336754},{"date":"2004-06-30","open":1.33093,"high":1.359291,"low":1.322581,"close":1.339422},{"date":"2004-07-01","open":1.339802,"high":1.348722,"low":1.304708,"close":1.318884},{"date":"2004-07-02","open":1.318884,"high":1.337006,"low":1.275046,"close":1.297307},{"date":"2004-07-06","open":1.28839,"high":1.320242,"low":1.267606,"close":1.297045},{"date":"2004-07-07","open":1.301318,"high":1.322787,"low":1.28248,"close":1.306458},{"date":"2004-07-08","open":1.318182,"high":1.358835,"low":1.289642,"close":1.330101},{"date":"2004-07-09","open":1.321773,"high":1.339806,"low":1.309168,"close":1.334757},{"date":"2004-07-12","open":1.337354,"high":1.362818,"low":1.312836,"close":1.335645},{"date":"2004-07-13","open":1.333077,"high":1.347072,"low":1.309118,"close":1.325475},{"date":"2004-07-14","open":1.334741,"high":1.345,"low":1.296604,"close":1.322729},{"date":"2004-07-15","open":1.328478,"high":1.348114,"low":1.308044,"close":1.334759},{"date":"2004-07-16","open":1.345765,"high":1.37953,"low":1.311895,"close":1.348172},{"date":"2004-07-19","open":1.359087,"high":1.428691,"low":1.3176,"close":1.366324},{"date":"2004-07-20","open":1.351297,"high":1.384927,"low":1.334,"close":1.367257},{"date":"2004-07-21","open":1.3688,"high":1.391393,"low":1.3412,"close":1.360243},{"date":"2004-07-22","open":1.364008,"high":1.409072,"low":1.34592,"close":1.380719},{"date":"2004-07-23","open":1.379451,"high":1.401745,"low":1.336175,"close":1.363636},{"date":"2004-07-26","open":1.364012,"high":1.393216,"low":1.338677,"close":1.362619},{"date":"2004-07-27","open":1.363937,"high":1.397849,"low":1.331313,"close":1.36784},{"date":"2004-07-28","open":1.368443,"high":1.403333,"low":1.354098,"close":1.379168},{"date":"2004-07-29","open":1.377405,"high":1.404211,"low":1.351889,"close":1.379141},{"date":"2004-07-30","open":1.377614,"high":1.398267,"low":1.363265,"close":1.384236},{"date":"2004-08-02","open":1.392238,"high":1.422278,"low":1.37541,"close":1.39926},{"date":"2004-08-03","open":1.393827,"high":1.423174,"low":1.367078,"close":1.396085},{"date":"2004-08-04","open":1.392633,"high":1.432318,"low":1.371014,"close":1.398418},{"date":"2004-08-05","open":1.396674,"high":1.445208,"low":1.363259,"close":1.411211},{"date":"2004-08-06","open":1.394004,"high":1.448802,"low":1.378298,"close":1.415054},{"date":"2004-08-09","open":1.404782,"high":1.432141,"low":1.39044,"close":1.40401},{"date":"2004-08-10","open":1.398898,"high":1.423028,"low":1.382773,"close":1.40269},{"date":"2004-08-11","open":1.401608,"high":1.41322,"low":1.369347,"close":1.387421},{"date":"2004-08-12","open":1.389518,"high":1.420426,"low":1.364315,"close":1.395595},{"date":"2004-08-13","open":1.404066,"high":1.437715,"low":1.37594,"close":1.421098},{"date":"2004-08-16","open":1.408421,"high":1.445895,"low":1.341365,"close":1.382987},{"date":"2004-08-17","open":1.435219,"high":1.448485,"low":1.393397,"close":1.412475},{"date":"2004-08-18","open":1.409585,"high":1.461725,"low":1.376869,"close":1.421863},{"date":"2004-08-19","open":1.421863,"high":1.472189,"low":1.414538,"close":1.442101},{"date":"2004-08-20","open":1.442101,"high":1.458433,"low":1.420575,"close":1.445151},{"date":"2004-08-23","open":1.441001,"high":1.458786,"low":1.416369,"close":1.438274},{"date":"2004-08-24","open":1.435541,"high":1.458333,"low":1.424566,"close":1.449142},{"date":"2004-08-25","open":1.443028,"high":1.484457,"low":1.43328,"close":1.461078},{"date":"2004-08-26","open":1.458283,"high":1.478941,"low":1.447797,"close":1.456972},{"date":"2004-08-27","open":1.454473,"high":1.472189,"low":1.431836,"close":1.449683},{"date":"2004-08-30","open":1.4585,"high":1.472,"low":1.445898,"close":1.460616},{"date":"2004-08-31","open":1.4672,"high":1.487252,"low":1.443735,"close":1.471227},{"date":"2004-09-01","open":1.463171,"high":1.489919,"low":1.447452,"close":1.469908},{"date":"2004-09-02","open":1.468762,"high":1.512137,"low":1.416891,"close":1.457165},{"date":"2004-09-03","open":1.44952,"high":1.455244,"low":1.412854,"close":1.431627},{"date":"2004-09-07","open":1.429167,"high":1.453884,"low":1.413338,"close":1.425758},{"date":"2004-09-08","open":1.420455,"high":1.442146,"low":1.401059,"close":1.425239},{"date":"2004-09-09","open":1.421756,"high":1.430486,"low":1.388195,"close":1.407224},{"date":"2004-09-10","open":1.406844,"high":1.433625,"low":1.373561,"close":1.401269},{"date":"2004-09-13","open":1.405667,"high":1.422816,"low":1.388992,"close":1.402398},{"date":"2004-09-14","open":1.412758,"high":1.448067,"low":1.402918,"close":1.433835},{"date":"2004-09-15","open":1.426806,"high":1.462443,"low":1.420442,"close":1.454718},{"date":"2004-09-16","open":1.452345,"high":1.480121,"low":1.430168,"close":1.454887},{"date":"2004-09-17","open":1.453358,"high":1.466491,"low":1.421463,"close":1.43108},{"date":"2004-09-20","open":1.435532,"high":1.462296,"low":1.423868,"close":1.451321},{"date":"2004-09-21","open":1.456015,"high":1.469549,"low":1.427778,"close":1.440936},{"date":"2004-09-22","open":1.4422,"high":1.467297,"low":1.423824,"close":1.440136},{"date":"2004-09-23","open":1.439052,"high":1.458538,"low":1.419896,"close":1.432432},{"date":"2004-09-24","open":1.432432,"high":1.456832,"low":1.413205,"close":1.432352},{"date":"2004-09-27","open":1.432836,"high":1.453383,"low":1.421776,"close":1.434294},{"date":"2004-09-28","open":1.432797,"high":1.484018,"low":1.404674,"close":1.444568},{"date":"2004-09-29","open":1.442336,"high":1.469776,"low":1.412386,"close":1.436702},{"date":"2004-09-30","open":1.434259,"high":1.464971,"low":1.420364,"close":1.442237},{"date":"2004-10-01","open":1.450183,"high":1.455046,"low":1.411087,"close":1.422617},{"date":"2004-10-04","open":1.41784,"high":1.440953,"low":1.396656,"close":1.424874},{"date":"2004-10-05","open":1.420863,"high":1.440813,"low":1.406026,"close":1.430174},{"date":"2004-10-06","open":1.436344,"high":1.447273,"low":1.416337,"close":1.433574},{"date":"2004-10-07","open":1.433466,"high":1.462834,"low":1.405154,"close":1.438141},{"date":"2004-10-08","open":1.433284,"high":1.469388,"low":1.404062,"close":1.439852},{"date":"2004-10-11","open":1.43766,"high":1.472894,"low":1.422729,"close":1.456032},{"date":"2004-10-12","open":1.456044,"high":1.46789,"low":1.414167,"close":1.450146},{"date":"2004-10-13","open":1.444043,"high":1.460949,"low":1.426667,"close":1.447962},{"date":"2004-10-14","open":1.439971,"high":1.45937,"low":1.405969,"close":1.435195},{"date":"2004-10-15","open":1.434641,"high":1.453353,"low":1.412847,"close":1.445534},{"date":"2004-10-18","open":1.44869,"high":1.468101,"low":1.395775,"close":1.422301},{"date":"2004-10-19","open":1.411228,"high":1.435261,"low":1.370152,"close":1.40922},{"date":"2004-10-20","open":1.40972,"high":1.425349,"low":1.393274,"close":1.407989},{"date":"2004-10-21","open":1.400142,"high":1.43067,"low":1.391734,"close":1.418929},{"date":"2004-10-22","open":1.418929,"high":1.449202,"low":1.393162,"close":1.418175},{"date":"2004-10-25","open":1.414545,"high":1.438609,"low":1.393091,"close":1.425885},{"date":"2004-10-26","open":1.429893,"high":1.470022,"low":1.402909,"close":1.448339},{"date":"2004-10-27","open":1.448314,"high":1.502391,"low":1.397735,"close":1.452118},{"date":"2004-10-28","open":1.451521,"high":1.484241,"low":1.43084,"close":1.455446},{"date":"2004-10-29","open":1.457417,"high":1.488522,"low":1.437478,"close":1.459844},{"date":"2004-11-01","open":1.455126,"high":1.481166,"low":1.418283,"close":1.429864},{"date":"2004-11-02","open":1.416291,"high":1.443056,"low":1.400274,"close":1.411805},{"date":"2004-11-03","open":1.42,"high":1.443487,"low":1.379777,"close":1.412753},{"date":"2004-11-04","open":1.417613,"high":1.446435,"low":1.38262,"close":1.413549},{"date":"2004-11-05","open":1.413549,"high":1.443055,"low":1.400869,"close":1.422948},{"date":"2004-11-08","open":1.421833,"high":1.451952,"low":1.415602,"close":1.428331},{"date":"2004-11-09","open":1.433412,"high":1.444331,"low":1.404027,"close":1.415685},{"date":"2004-11-10","open":1.415772,"high":1.432186,"low":1.40314,"close":1.415908},{"date":"2004-11-11","open":1.424059,"high":1.445868,"low":1.405207,"close":1.428047},{"date":"2004-11-12","open":1.430384,"high":1.449883,"low":1.41262,"close":1.434451},{"date":"2004-11-15","open":1.448438,"high":1.524255,"low":1.44004,"close":1.477894},{"date":"2004-11-16","open":1.491577,"high":1.545169,"low":1.435061,"close":1.480716},{"date":"2004-11-17","open":1.471497,"high":1.508185,"low":1.443038,"close":1.466019},{"date":"2004-11-18","open":1.471632,"high":1.507027,"low":1.456876,"close":1.486458},{"date":"2004-11-19","open":1.491496,"high":1.516584,"low":1.479196,"close":1.504051},{"date":"2004-11-22","open":1.504048,"high":1.531757,"low":1.475381,"close":1.505747},{"date":"2004-11-23","open":1.509078,"high":1.532536,"low":1.48892,"close":1.520964},{"date":"2004-11-24","open":1.512348,"high":1.536842,"low":1.497925,"close":1.512187},{"date":"2004-11-26","open":1.508368,"high":1.527088,"low":1.499133,"close":1.515904},{"date":"2004-11-29","open":1.513277,"high":1.551749,"low":1.484838,"close":1.525346},{"date":"2004-11-30","open":1.533742,"high":1.5583,"low":1.484181,"close":1.508854},{"date":"2004-12-01","open":1.504123,"high":1.529095,"low":1.484237,"close":1.498759},{"date":"2004-12-02","open":1.505162,"high":1.534148,"low":1.430196,"close":1.46813},{"date":"2004-12-03","open":1.465849,"high":1.494696,"low":1.444367,"close":1.454071},{"date":"2004-12-06","open":1.455723,"high":1.477926,"low":1.445101,"close":1.467505},{"date":"2004-12-07","open":1.460007,"high":1.482312,"low":1.442946,"close":1.456416},{"date":"2004-12-08","open":1.464435,"high":1.489191,"low":1.43453,"close":1.46607},{"date":"2004-12-09","open":1.472155,"high":1.488058,"low":1.441257,"close":1.466325},{"date":"2004-12-10","open":1.442243,"high":1.476158,"low":1.42814,"close":1.455787},{"date":"2004-12-13","open":1.412725,"high":1.471679,"low":1.409847,"close":1.464384},{"date":"2004-12-14","open":1.46988,"high":1.486111,"low":1.457831,"close":1.47323},{"date":"2004-12-15","open":1.476174,"high":1.484375,"low":1.456799,"close":1.467196},{"date":"2004-12-16","open":1.47228,"high":1.492825,"low":1.454357,"close":1.480361},{"date":"2004-12-17","open":1.4949,"high":1.506535,"low":1.455113,"close":1.479746},{"date":"2004-12-20","open":1.489324,"high":1.509936,"low":1.450783,"close":1.478215},{"date":"2004-12-21","open":1.467583,"high":1.489753,"low":1.445179,"close":1.471349},{"date":"2004-12-22","open":1.481221,"high":1.499121,"low":1.455175,"close":1.478957},{"date":"2004-12-23","open":1.47383,"high":1.496333,"low":1.464803,"close":1.484119},{"date":"2004-12-27","open":1.478442,"high":1.511103,"low":1.463355,"close":1.488544},{"date":"2004-12-28","open":1.486837,"high":1.514618,"low":1.472348,"close":1.490087},{"date":"2004-12-29","open":1.480195,"high":1.492875,"low":1.472174,"close":1.481481},{"date":"2004-12-30","open":1.4812,"high":1.499826,"low":1.475862,"close":1.49287},{"date":"2004-12-31","open":1.48424,"high":1.49357,"low":1.472232,"close":1.484028},{"date":"2005-01-03","open":1.482925,"high":1.499133,"low":1.471718,"close":1.487233},{"date":"2005-01-04","open":1.492063,"high":1.524665,"low":1.462014,"close":1.499295},{"date":"2005-01-05","open":1.497533,"high":1.539694,"low":1.475823,"close":1.498223},{"date":"2005-01-06","open":1.497159,"high":1.51449,"low":1.451022,"close":1.47113},{"date":"2005-01-07","open":1.461214,"high":1.473126,"low":1.438947,"close":1.462054},{"date":"2005-01-10","open":1.463804,"high":1.494314,"low":1.420455,"close":1.445367},{"date":"2005-01-11","open":1.449791,"high":1.459365,"low":1.432311,"close":1.448767},{"date":"2005-01-12","open":1.450714,"high":1.486629,"low":1.429412,"close":1.470896},{"date":"2005-01-13","open":1.470794,"high":1.499112,"low":1.441002,"close":1.478738},{"date":"2005-01-14","open":1.473387,"high":1.487779,"low":1.459091,"close":1.473277},{"date":"2005-01-18","open":1.469381,"high":1.497341,"low":1.444483,"close":1.467967},{"date":"2005-01-19","open":1.464248,"high":1.479327,"low":1.450694,"close":1.463073},{"date":"2005-01-20","open":1.467018,"high":1.495351,"low":1.428671,"close":1.462851},{"date":"2005-01-21","open":1.464934,"high":1.482981,"low":1.447396,"close":1.462804},{"date":"2005-01-24","open":1.461074,"high":1.492738,"low":1.432836,"close":1.466062},{"date":"2005-01-25","open":1.464376,"high":1.478481,"low":1.44639,"close":1.458303},{"date":"2005-01-26","open":1.454222,"high":1.462558,"low":1.43637,"close":1.453605},{"date":"2005-01-27","open":1.444563,"high":1.473798,"low":1.441637,"close":1.45422},{"date":"2005-01-28","open":1.457961,"high":1.46729,"low":1.428875,"close":1.43859},{"date":"2005-01-31","open":1.424561,"high":1.453076,"low":1.416114,"close":1.447719},{"date":"2005-02-01","open":1.440559,"high":1.458686,"low":1.431866,"close":1.441486},{"date":"2005-02-02","open":1.436364,"high":1.452916,"low":1.431763,"close":1.441536},{"date":"2005-02-03","open":1.443082,"high":1.461376,"low":1.433299,"close":1.451466},{"date":"2005-02-04","open":1.447277,"high":1.481494,"low":1.413711,"close":1.446794},{"date":"2005-02-07","open":1.443648,"high":1.45467,"low":1.422896,"close":1.442334},{"date":"2005-02-08","open":1.439265,"high":1.454918,"low":1.424068,"close":1.432221},{"date":"2005-02-09","open":1.439549,"high":1.463482,"low":1.415734,"close":1.446441},{"date":"2005-02-10","open":1.450276,"high":1.465815,"low":1.408108,"close":1.434812},{"date":"2005-02-11","open":1.431864,"high":1.468739,"low":1.400467,"close":1.436577},{"date":"2005-02-14","open":1.439435,"high":1.455224,"low":1.429291,"close":1.442301},{"date":"2005-02-15","open":1.435342,"high":1.453528,"low":1.425017,"close":1.443581},{"date":"2005-02-16","open":1.443094,"high":1.453896,"low":1.413816,"close":1.424202},{"date":"2005-02-17","open":1.420504,"high":1.449795,"low":1.393889,"close":1.413933},{"date":"2005-02-18","open":1.414271,"high":1.443761,"low":1.408707,"close":1.430225},{"date":"2005-02-22","open":1.423408,"high":1.446267,"low":1.376115,"close":1.40007},{"date":"2005-02-23","open":1.408,"high":1.430585,"low":1.354872,"close":1.373057},{"date":"2005-02-24","open":1.358219,"high":1.387513,"low":1.313514,"close":1.338966},{"date":"2005-02-25","open":1.345972,"high":1.387902,"low":1.339871,"close":1.375593},{"date":"2005-02-28","open":1.37138,"high":1.387372,"low":1.349747,"close":1.361688},{"date":"2005-03-01","open":1.366428,"high":1.38504,"low":1.34868,"close":1.372515},{"date":"2005-03-02","open":1.385042,"high":1.394518,"low":1.362329,"close":1.377671},{"date":"2005-03-03","open":1.37754,"high":1.386874,"low":1.357265,"close":1.367298},{"date":"2005-03-04","open":1.371438,"high":1.391681,"low":1.361454,"close":1.377663},{"date":"2005-03-07","open":1.380607,"high":1.393908,"low":1.362205,"close":1.376121},{"date":"2005-03-08","open":1.386671,"high":1.398119,"low":1.374612,"close":1.384003},{"date":"2005-03-09","open":1.386704,"high":1.4,"low":1.369882,"close":1.380769},{"date":"2005-03-10","open":1.378454,"high":1.395731,"low":1.362725,"close":1.384108},{"date":"2005-03-11","open":1.391304,"high":1.394214,"low":1.35771,"close":1.3678},{"date":"2005-03-14","open":1.375,"high":1.390954,"low":1.343501,"close":1.373347},{"date":"2005-03-15","open":1.376736,"high":1.397763,"low":1.371359,"close":1.381035},{"date":"2005-03-16","open":1.378275,"high":1.400351,"low":1.345632,"close":1.355176},{"date":"2005-03-17","open":1.35582,"high":1.368772,"low":1.342628,"close":1.360965},{"date":"2005-03-18","open":1.360839,"high":1.379675,"low":1.345739,"close":1.364211},{"date":"2005-03-21","open":1.361043,"high":1.37861,"low":1.318917,"close":1.343352},{"date":"2005-03-22","open":1.343706,"high":1.367783,"low":1.327018,"close":1.344472},{"date":"2005-03-23","open":1.334518,"high":1.362397,"low":1.317846,"close":1.333569},{"date":"2005-03-24","open":1.333215,"high":1.35922,"low":1.314685,"close":1.338613},{"date":"2005-03-28","open":1.348117,"high":1.365364,"low":1.317241,"close":1.337145},{"date":"2005-03-29","open":1.335652,"high":1.362355,"low":1.306731,"close":1.325712},{"date":"2005-03-30","open":1.332277,"high":1.35377,"low":1.318118,"close":1.340949},{"date":"2005-03-31","open":1.339649,"high":1.361043,"low":1.327064,"close":1.339405},{"date":"2005-04-01","open":1.340314,"high":1.387397,"low":1.288703,"close":1.338078},{"date":"2005-04-04","open":1.333925,"high":1.369198,"low":1.314658,"close":1.342422},{"date":"2005-04-05","open":1.334986,"high":1.368177,"low":1.312894,"close":1.345179},{"date":"2005-04-06","open":1.341541,"high":1.357067,"low":1.323271,"close":1.337699},{"date":"2005-04-07","open":1.333688,"high":1.358069,"low":1.314619,"close":1.327654},{"date":"2005-04-08","open":1.349281,"high":1.38439,"low":1.329294,"close":1.367384},{"date":"2005-04-11","open":1.377982,"high":1.397205,"low":1.35904,"close":1.385463},{"date":"2005-04-12","open":1.393884,"high":1.431105,"low":1.356036,"close":1.393709},{"date":"2005-04-13","open":1.395349,"high":1.441495,"low":1.363046,"close":1.408398},{"date":"2005-04-14","open":1.403567,"high":1.431224,"low":1.377926,"close":1.406132},{"date":"2005-04-15","open":1.401149,"high":1.431061,"low":1.361905,"close":1.398528},{"date":"2005-04-18","open":1.396905,"high":1.426414,"low":1.356041,"close":1.38447},{"date":"2005-04-19","open":1.387524,"high":1.40229,"low":1.364218,"close":1.386312},{"date":"2005-04-20","open":1.375477,"high":1.406469,"low":1.339408,"close":1.382524},{"date":"2005-04-21","open":1.375479,"high":1.416924,"low":1.365019,"close":1.402831},{"date":"2005-04-22","open":1.402294,"high":1.420217,"low":1.359375,"close":1.388589},{"date":"2005-04-25","open":1.377438,"high":1.407849,"low":1.361059,"close":1.391238},{"date":"2005-04-26","open":1.385857,"high":1.416956,"low":1.361437,"close":1.389635},{"date":"2005-04-27","open":1.387669,"high":1.419868,"low":1.352941,"close":1.378347},{"date":"2005-04-28","open":1.367113,"high":1.394788,"low":1.326616,"close":1.356397},{"date":"2005-04-29","open":1.356813,"high":1.399448,"low":1.322618,"close":1.357252},{"date":"2005-05-02","open":1.36929,"high":1.397313,"low":1.343159,"close":1.376091},{"date":"2005-05-03","open":1.370441,"high":1.427637,"low":1.350492,"close":1.404817},{"date":"2005-05-04","open":1.407492,"high":1.430769,"low":1.370467,"close":1.389513},{"date":"2005-05-05","open":1.393894,"high":1.410856,"low":1.356773,"close":1.38015},{"date":"2005-05-06","open":1.386916,"high":1.40217,"low":1.36377,"close":1.388121},{"date":"2005-05-09","open":1.384212,"high":1.405344,"low":1.363569,"close":1.375046},{"date":"2005-05-10","open":1.366108,"high":1.38476,"low":1.342222,"close":1.356399},{"date":"2005-05-11","open":1.363024,"high":1.392097,"low":1.32827,"close":1.358126},{"date":"2005-05-12","open":1.357836,"high":1.403875,"low":1.334563,"close":1.37131},{"date":"2005-05-13","open":1.386225,"high":1.420586,"low":1.362368,"close":1.373061},{"date":"2005-05-16","open":1.368896,"high":1.403832,"low":1.305735,"close":1.339427},{"date":"2005-05-17","open":1.397849,"high":1.426087,"low":1.368794,"close":1.391335},{"date":"2005-05-18","open":1.396429,"high":1.426834,"low":1.353146,"close":1.386277},{"date":"2005-05-19","open":1.388211,"high":1.409807,"low":1.372197,"close":1.386528},{"date":"2005-05-20","open":1.386874,"high":1.407291,"low":1.356477,"close":1.379875},{"date":"2005-05-23","open":1.410229,"high":1.422928,"low":1.383576,"close":1.39282},{"date":"2005-05-24","open":1.396352,"high":1.407251,"low":1.376912,"close":1.388986},{"date":"2005-05-25","open":1.39517,"high":1.410973,"low":1.366748,"close":1.383345},{"date":"2005-05-26","open":1.381335,"high":1.409842,"low":1.361379,"close":1.378929},{"date":"2005-05-27","open":1.377639,"high":1.403927,"low":1.375433,"close":1.39902},{"date":"2005-05-31","open":1.397472,"high":1.412659,"low":1.362786,"close":1.375393},{"date":"2005-06-01","open":1.373992,"high":1.406744,"low":1.35069,"close":1.383922},{"date":"2005-06-02","open":1.391077,"high":1.414745,"low":1.376296,"close":1.396814},{"date":"2005-06-03","open":1.403619,"high":1.427513,"low":1.368185,"close":1.394663},{"date":"2005-06-06","open":1.392707,"high":1.411142,"low":1.370128,"close":1.379489},{"date":"2005-06-07","open":1.377931,"high":1.407867,"low":1.338245,"close":1.355932},{"date":"2005-06-08","open":1.355932,"high":1.371564,"low":1.322204,"close":1.342925},{"date":"2005-06-09","open":1.34057,"high":1.366746,"low":1.264894,"close":1.346481},{"date":"2005-06-10","open":1.307953,"high":1.381565,"low":1.305302,"close":1.35506},{"date":"2005-06-13","open":1.351342,"high":1.3875,"low":1.334806,"close":1.371034},{"date":"2005-06-14","open":1.366805,"high":1.390176,"low":1.336483,"close":1.36342},{"date":"2005-06-15","open":1.36678,"high":1.378157,"low":1.326174,"close":1.353279},{"date":"2005-06-16","open":1.349222,"high":1.373383,"low":1.329769,"close":1.361327},{"date":"2005-06-17","open":1.344448,"high":1.378579,"low":1.324333,"close":1.35308},{"date":"2005-06-20","open":1.353638,"high":1.369409,"low":1.331429,"close":1.343761},{"date":"2005-06-21","open":1.358491,"high":1.373765,"low":1.33109,"close":1.351959},{"date":"2005-06-22","open":1.361376,"high":1.368115,"low":1.340678,"close":1.354487},{"date":"2005-06-23","open":1.355851,"high":1.390549,"low":1.325424,"close":1.359972},{"date":"2005-06-24","open":1.355245,"high":1.382166,"low":1.324653,"close":1.347428},{"date":"2005-06-27","open":1.355124,"high":1.370318,"low":1.335772,"close":1.351247},{"date":"2005-06-28","open":1.353147,"high":1.375175,"low":1.324631,"close":1.355517},{"date":"2005-06-29","open":1.353448,"high":1.367489,"low":1.325239,"close":1.341632},{"date":"2005-06-30","open":1.358067,"high":1.377281,"low":1.312162,"close":1.336311},{"date":"2005-07-01","open":1.344544,"high":1.380769,"low":1.336068,"close":1.371181},{"date":"2005-07-05","open":1.379226,"high":1.402022,"low":1.348734,"close":1.376846},{"date":"2005-07-06","open":1.375,"high":1.396798,"low":1.333447,"close":1.357414},{"date":"2005-07-07","open":1.361858,"high":1.394386,"low":1.32362,"close":1.351184},{"date":"2005-07-08","open":1.350427,"high":1.374273,"low":1.319491,"close":1.346774},{"date":"2005-07-11","open":1.332441,"high":1.364801,"low":1.306277,"close":1.326967},{"date":"2005-07-12","open":1.340496,"high":1.372354,"low":1.290538,"close":1.323294},{"date":"2005-07-13","open":1.323803,"high":1.343891,"low":1.309958,"close":1.317685},{"date":"2005-07-14","open":1.315249,"high":1.337079,"low":1.293245,"close":1.304928},{"date":"2005-07-15","open":1.304196,"high":1.34443,"low":1.281562,"close":1.307668},{"date":"2005-07-18","open":1.309953,"high":1.344937,"low":1.283591,"close":1.315056},{"date":"2005-07-19","open":1.314975,"high":1.338181,"low":1.274392,"close":1.309488},{"date":"2005-07-20","open":1.311381,"high":1.346189,"low":1.292017,"close":1.331012},{"date":"2005-07-21","open":1.327057,"high":1.362593,"low":1.304638,"close":1.328532},{"date":"2005-07-22","open":1.321713,"high":1.34072,"low":1.301095,"close":1.322483},{"date":"2005-07-25","open":1.321843,"high":1.342743,"low":1.30303,"close":1.313205},{"date":"2005-07-26","open":1.309422,"high":1.336377,"low":1.296988,"close":1.317949},{"date":"2005-07-27","open":1.316787,"high":1.338123,"low":1.294224,"close":1.312046},{"date":"2005-07-28","open":1.303797,"high":1.325883,"low":1.291343,"close":1.309552},{"date":"2005-07-29","open":1.310778,"high":1.330303,"low":1.293748,"close":1.314105},{"date":"2005-08-01","open":1.30465,"high":1.329758,"low":1.276891,"close":1.296431},{"date":"2005-08-02","open":1.292498,"high":1.30687,"low":1.268988,"close":1.283596},{"date":"2005-08-03","open":1.274213,"high":1.30304,"low":1.268986,"close":1.291437},{"date":"2005-08-04","open":1.282844,"high":1.336728,"low":1.270087,"close":1.302208},{"date":"2005-08-05","open":1.300315,"high":1.317617,"low":1.283912,"close":1.298351},{"date":"2005-08-08","open":1.296998,"high":1.319101,"low":1.267442,"close":1.295977},{"date":"2005-08-09","open":1.29598,"high":1.315073,"low":1.264087,"close":1.281289},{"date":"2005-08-10","open":1.281106,"high":1.30871,"low":1.257879,"close":1.275566},{"date":"2005-08-11","open":1.278955,"high":1.310689,"low":1.248782,"close":1.277709},{"date":"2005-08-12","open":1.275542,"high":1.294191,"low":1.241999,"close":1.266258},{"date":"2005-08-15","open":1.254106,"high":1.312015,"low":1.227829,"close":1.262822},{"date":"2005-08-16","open":1.258752,"high":1.279394,"low":1.230629,"close":1.257187},{"date":"2005-08-17","open":1.254489,"high":1.280625,"low":1.225395,"close":1.241822},{"date":"2005-08-18","open":1.239865,"high":1.262346,"low":1.219586,"close":1.239342},{"date":"2005-08-19","open":1.23574,"high":1.267079,"low":1.223604,"close":1.247913},{"date":"2005-08-22","open":1.250077,"high":1.288546,"low":1.23767,"close":1.268148},{"date":"2005-08-23","open":1.276803,"high":1.282027,"low":1.251711,"close":1.273582},{"date":"2005-08-24","open":1.267231,"high":1.302133,"low":1.25,"close":1.269084},{"date":"2005-08-25","open":1.263074,"high":1.276879,"low":1.237088,"close":1.251713},{"date":"2005-08-26","open":1.251172,"high":1.278626,"low":1.230937,"close":1.260209},{"date":"2005-08-29","open":1.240274,"high":1.287014,"low":1.2288,"close":1.255108},{"date":"2005-08-30","open":1.249226,"high":1.304557,"low":1.211765,"close":1.263911},{"date":"2005-08-31","open":1.273016,"high":1.298493,"low":1.228856,"close":1.253731},{"date":"2005-09-01","open":1.267518,"high":1.27854,"low":1.224832,"close":1.256498},{"date":"2005-09-02","open":1.256528,"high":1.278437,"low":1.225954,"close":1.255213},{"date":"2005-09-06","open":1.256949,"high":1.291538,"low":1.222222,"close":1.255191},{"date":"2005-09-07","open":1.253373,"high":1.273939,"low":1.234106,"close":1.246062},{"date":"2005-09-08","open":1.250374,"high":1.254878,"low":1.216889,"close":1.229254},{"date":"2005-09-09","open":1.229552,"high":1.238779,"low":1.204112,"close":1.210573},{"date":"2005-09-12","open":1.216352,"high":1.224393,"low":1.183638,"close":1.201104},{"date":"2005-09-13","open":1.187155,"high":1.218991,"low":1.174884,"close":1.20332},{"date":"2005-09-14","open":1.208062,"high":1.251908,"low":1.191111,"close":1.222424},{"date":"2005-09-15","open":1.225543,"high":1.242656,"low":1.201264,"close":1.220944},{"date":"2005-09-16","open":1.229632,"high":1.258493,"low":1.199398,"close":1.220183},{"date":"2005-09-19","open":1.221407,"high":1.252351,"low":1.197493,"close":1.228785},{"date":"2005-09-20","open":1.222772,"high":1.26346,"low":1.188964,"close":1.226164},{"date":"2005-09-21","open":1.221374,"high":1.27531,"low":1.206088,"close":1.228773},{"date":"2005-09-22","open":1.228115,"high":1.255079,"low":1.15889,"close":1.18683},{"date":"2005-09-23","open":1.190798,"high":1.208114,"low":1.153614,"close":1.178287},{"date":"2005-09-26","open":1.184227,"high":1.206128,"low":1.149668,"close":1.176777},{"date":"2005-09-27","open":1.181066,"high":1.211864,"low":1.164375,"close":1.190388},{"date":"2005-09-28","open":1.178824,"high":1.22141,"low":1.153894,"close":1.197406},{"date":"2005-09-29","open":1.193794,"high":1.218611,"low":1.14665,"close":1.186779},{"date":"2005-09-30","open":1.18567,"high":1.202508,"low":1.158944,"close":1.184472},{"date":"2005-10-03","open":1.183313,"high":1.201313,"low":1.167178,"close":1.189392},{"date":"2005-10-04","open":1.191277,"high":1.218937,"low":1.175131,"close":1.202894},{"date":"2005-10-05","open":1.205047,"high":1.225569,"low":1.185944,"close":1.201914},{"date":"2005-10-06","open":1.195006,"high":1.256536,"low":1.173083,"close":1.212664},{"date":"2005-10-07","open":1.209959,"high":1.234405,"low":1.186772,"close":1.203055},{"date":"2005-10-10","open":1.216864,"high":1.256752,"low":1.207061,"close":1.228433},{"date":"2005-10-11","open":1.226847,"high":1.257367,"low":1.215153,"close":1.251801},{"date":"2005-10-12","open":1.262376,"high":1.275507,"low":1.219734,"close":1.241694},{"date":"2005-10-13","open":1.239607,"high":1.28274,"low":1.227613,"close":1.25},{"date":"2005-10-14","open":1.269909,"high":1.280355,"low":1.232846,"close":1.254819},{"date":"2005-10-17","open":1.258993,"high":1.286716,"low":1.2394,"close":1.254403},{"date":"2005-10-18","open":1.255738,"high":1.287874,"low":1.244918,"close":1.274975},{"date":"2005-10-19","open":1.270903,"high":1.33717,"low":1.21129,"close":1.268498},{"date":"2005-10-20","open":1.284653,"high":1.313214,"low":1.255563,"close":1.283907},{"date":"2005-10-21","open":1.277689,"high":1.312336,"low":1.262839,"close":1.295328},{"date":"2005-10-24","open":1.300813,"high":1.33706,"low":1.279032,"close":1.312036},{"date":"2005-10-25","open":1.3101,"high":1.341471,"low":1.282497,"close":1.31757},{"date":"2005-10-26","open":1.325921,"high":1.358434,"low":1.305474,"close":1.343792},{"date":"2005-10-27","open":1.338122,"high":1.389004,"low":1.30526,"close":1.35175},{"date":"2005-10-28","open":1.352501,"high":1.38735,"low":1.323313,"close":1.354731},{"date":"2005-10-31","open":1.340819,"high":1.371362,"low":1.321277,"close":1.350444},{"date":"2005-11-01","open":1.353135,"high":1.380952,"low":1.344554,"close":1.364635},{"date":"2005-11-02","open":1.363576,"high":1.383383,"low":1.350413,"close":1.367131},{"date":"2005-11-03","open":1.362109,"high":1.366304,"low":1.312195,"close":1.335625},{"date":"2005-11-04","open":1.332791,"high":1.368108,"low":1.321719,"close":1.356955},{"date":"2005-11-07","open":1.349657,"high":1.35983,"low":1.325814,"close":1.339574},{"date":"2005-11-08","open":1.348609,"high":1.371048,"low":1.323626,"close":1.341157},{"date":"2005-11-09","open":1.340692,"high":1.370704,"low":1.338487,"close":1.352668},{"date":"2005-11-10","open":1.358566,"high":1.393355,"low":1.325536,"close":1.368525},{"date":"2005-11-11","open":1.346845,"high":1.381579,"low":1.324759,"close":1.352372},{"date":"2005-11-14","open":1.294656,"high":1.344538,"low":1.283076,"close":1.311864},{"date":"2005-11-15","open":1.332408,"high":1.360264,"low":1.289691,"close":1.32252},{"date":"2005-11-16","open":1.315545,"high":1.325843,"low":1.273313,"close":1.300585},{"date":"2005-11-17","open":1.305821,"high":1.320211,"low":1.279233,"close":1.296037},{"date":"2005-11-18","open":1.317073,"high":1.321713,"low":1.277677,"close":1.286841},{"date":"2005-11-21","open":1.282192,"high":1.30945,"low":1.260229,"close":1.273878},{"date":"2005-11-22","open":1.2727,"high":1.288882,"low":1.248138,"close":1.26432},{"date":"2005-11-23","open":1.261181,"high":1.292874,"low":1.254157,"close":1.275893},{"date":"2005-11-25","open":1.269908,"high":1.313714,"low":1.262452,"close":1.270821},{"date":"2005-11-28","open":1.266567,"high":1.29272,"low":1.238095,"close":1.252632},{"date":"2005-11-29","open":1.247611,"high":1.269751,"low":1.228706,"close":1.239669},{"date":"2005-11-30","open":1.239669,"high":1.256853,"low":1.228933,"close":1.238293},{"date":"2005-12-01","open":1.233127,"high":1.2571,"low":1.209953,"close":1.22573},{"date":"2005-12-02","open":1.224097,"high":1.241481,"low":1.216892,"close":1.228479},{"date":"2005-12-05","open":1.226667,"high":1.246629,"low":1.212999,"close":1.235522},{"date":"2005-12-06","open":1.231454,"high":1.255639,"low":1.216647,"close":1.229513},{"date":"2005-12-07","open":1.228826,"high":1.243445,"low":1.214496,"close":1.224057},{"date":"2005-12-08","open":1.222583,"high":1.233343,"low":1.198832,"close":1.21271},{"date":"2005-12-09","open":1.216137,"high":1.229513,"low":1.197191,"close":1.206471},{"date":"2005-12-12","open":1.203568,"high":1.21831,"low":1.195058,"close":1.207128},{"date":"2005-12-13","open":1.210294,"high":1.255414,"low":1.187898,"close":1.228422},{"date":"2005-12-14","open":1.226996,"high":1.244619,"low":1.211251,"close":1.227036},{"date":"2005-12-15","open":1.218938,"high":1.247522,"low":1.206313,"close":1.227089},{"date":"2005-12-16","open":1.22867,"high":1.241439,"low":1.216643,"close":1.224431},{"date":"2005-12-19","open":1.224313,"high":1.241954,"low":1.198502,"close":1.220309},{"date":"2005-12-20","open":1.213933,"high":1.233628,"low":1.191852,"close":1.208807},{"date":"2005-12-21","open":1.211611,"high":1.218995,"low":1.190244,"close":1.20052},{"date":"2005-12-22","open":1.204644,"high":1.231043,"low":1.19646,"close":1.219965},{"date":"2005-12-23","open":1.218529,"high":1.247312,"low":1.21,"close":1.233027},{"date":"2005-12-27","open":1.234824,"high":1.257417,"low":1.204699,"close":1.224478},{"date":"2005-12-28","open":1.229851,"high":1.236913,"low":1.215325,"close":1.226567},{"date":"2005-12-29","open":1.23116,"high":1.232057,"low":1.203254,"close":1.213584},{"date":"2005-12-30","open":1.215247,"high":1.229961,"low":1.19763,"close":1.214521},{"date":"2006-01-03","open":1.212549,"high":1.269525,"low":1.179769,"close":1.229577},{"date":"2006-01-04","open":1.242489,"high":1.248175,"low":1.210289,"close":1.222222},{"date":"2006-01-05","open":1.210749,"high":1.236141,"low":1.197293,"close":1.224191},{"date":"2006-01-06","open":1.225266,"high":1.257684,"low":1.220396,"close":1.248223},{"date":"2006-01-09","open":1.264724,"high":1.277588,"low":1.23315,"close":1.254456},{"date":"2006-01-10","open":1.269802,"high":1.314666,"low":1.241901,"close":1.267819},{"date":"2006-01-11","open":1.274272,"high":1.311874,"low":1.248808,"close":1.284774},{"date":"2006-01-12","open":1.277296,"high":1.301515,"low":1.264583,"close":1.282786},{"date":"2006-01-13","open":1.260451,"high":1.291389,"low":1.243405,"close":1.265399},{"date":"2006-01-17","open":1.264473,"high":1.290203,"low":1.257525,"close":1.272421},{"date":"2006-01-18","open":1.273591,"high":1.315937,"low":1.26197,"close":1.296411},{"date":"2006-01-19","open":1.273512,"high":1.309732,"low":1.258568,"close":1.275649},{"date":"2006-01-20","open":1.268413,"high":1.308082,"low":1.235983,"close":1.272411},{"date":"2006-01-23","open":1.272842,"high":1.287028,"low":1.244898,"close":1.254821},{"date":"2006-01-24","open":1.259528,"high":1.278445,"low":1.234691,"close":1.260517},{"date":"2006-01-25","open":1.257232,"high":1.28265,"low":1.228845,"close":1.253685},{"date":"2006-01-26","open":1.245342,"high":1.264733,"low":1.222969,"close":1.239264},{"date":"2006-01-27","open":1.237538,"high":1.257178,"low":1.20006,"close":1.228501},{"date":"2006-01-30","open":1.221778,"high":1.261033,"low":1.216912,"close":1.250391},{"date":"2006-01-31","open":1.251956,"high":1.291812,"low":1.240498,"close":1.27596},{"date":"2006-02-01","open":1.260125,"high":1.289072,"low":1.243302,"close":1.270287},{"date":"2006-02-02","open":1.256999,"high":1.276245,"low":1.233654,"close":1.245248},{"date":"2006-02-03","open":1.252357,"high":1.261762,"low":1.223223,"close":1.253778},{"date":"2006-02-06","open":1.258943,"high":1.279412,"low":1.240682,"close":1.255245},{"date":"2006-02-07","open":1.261706,"high":1.27555,"low":1.22261,"close":1.251778},{"date":"2006-02-08","open":1.26788,"high":1.287116,"low":1.239949,"close":1.25664},{"date":"2006-02-09","open":1.255442,"high":1.273372,"low":1.232205,"close":1.2496},{"date":"2006-02-10","open":1.245205,"high":1.285387,"low":1.228571,"close":1.252635},{"date":"2006-02-13","open":1.245849,"high":1.278169,"low":1.224349,"close":1.249213},{"date":"2006-02-14","open":1.25,"high":1.297544,"low":1.215441,"close":1.256261},{"date":"2006-02-15","open":1.274419,"high":1.295194,"low":1.235241,"close":1.257723},{"date":"2006-02-16","open":1.253691,"high":1.269289,"low":1.238466,"close":1.256303},{"date":"2006-02-17","open":1.256002,"high":1.274468,"low":1.241297,"close":1.263126},{"date":"2006-02-21","open":1.284349,"high":1.323077,"low":1.243961,"close":1.277303},{"date":"2006-02-22","open":1.277054,"high":1.284627,"low":1.240205,"close":1.269091},{"date":"2006-02-23","open":1.269755,"high":1.297703,"low":1.250679,"close":1.270006},{"date":"2006-02-24","open":1.276726,"high":1.295884,"low":1.251448,"close":1.270757},{"date":"2006-02-27","open":1.224597,"high":1.260921,"low":1.200403,"close":1.225108},{"date":"2006-02-28","open":1.220133,"high":1.245449,"low":1.197588,"close":1.236433},{"date":"2006-03-01","open":1.236433,"high":1.274328,"low":1.21345,"close":1.24678},{"date":"2006-03-02","open":1.246086,"high":1.257845,"low":1.218304,"close":1.239086},{"date":"2006-03-03","open":1.240768,"high":1.272295,"low":1.232285,"close":1.252226},{"date":"2006-03-06","open":1.255509,"high":1.265906,"low":1.233373,"close":1.253749},{"date":"2006-03-07","open":1.259069,"high":1.270897,"low":1.246902,"close":1.255158},{"date":"2006-03-08","open":1.245077,"high":1.258458,"low":1.21365,"close":1.234553},{"date":"2006-03-09","open":1.230377,"high":1.265745,"low":1.203106,"close":1.242813},{"date":"2006-03-10","open":1.240916,"high":1.26857,"low":1.236834,"close":1.261468},{"date":"2006-03-13","open":1.248632,"high":1.268092,"low":1.234512,"close":1.252657},{"date":"2006-03-14","open":1.248406,"high":1.288146,"low":1.210185,"close":1.248593},{"date":"2006-03-15","open":1.248737,"high":1.273684,"low":1.235138,"close":1.252891},{"date":"2006-03-16","open":1.249853,"high":1.266096,"low":1.240399,"close":1.261062},{"date":"2006-03-17","open":1.262709,"high":1.269481,"low":1.240918,"close":1.25},{"date":"2006-03-20","open":1.250219,"high":1.26889,"low":1.240198,"close":1.260294},{"date":"2006-03-21","open":1.260371,"high":1.287504,"low":1.256176,"close":1.271437},{"date":"2006-03-22","open":1.267259,"high":1.298565,"low":1.265385,"close":1.289622},{"date":"2006-03-23","open":1.283002,"high":1.320216,"low":1.272888,"close":1.316011},{"date":"2006-03-24","open":1.313307,"high":1.337706,"low":1.284899,"close":1.303507},{"date":"2006-03-27","open":1.280561,"high":1.309654,"low":1.274597,"close":1.304704},{"date":"2006-03-28","open":1.298819,"high":1.331804,"low":1.289759,"close":1.309074},{"date":"2006-03-29","open":1.308511,"high":1.321244,"low":1.285113,"close":1.30624},{"date":"2006-03-30","open":1.308374,"high":1.328907,"low":1.278366,"close":1.308429},{"date":"2006-03-31","open":1.310366,"high":1.33354,"low":1.293505,"close":1.312849},{"date":"2006-04-03","open":1.304803,"high":1.335316,"low":1.298953,"close":1.320661},{"date":"2006-04-04","open":1.307573,"high":1.3228,"low":1.282317,"close":1.299237},{"date":"2006-04-05","open":1.301128,"high":1.308841,"low":1.271505,"close":1.278861},{"date":"2006-04-06","open":1.28662,"high":1.292602,"low":1.260036,"close":1.269277},{"date":"2006-04-07","open":1.279119,"high":1.309275,"low":1.25307,"close":1.287462},{"date":"2006-04-10","open":1.287638,"high":1.298769,"low":1.26484,"close":1.282602},{"date":"2006-04-11","open":1.28567,"high":1.310807,"low":1.259304,"close":1.28068},{"date":"2006-04-12","open":1.279567,"high":1.299435,"low":1.263158,"close":1.278142},{"date":"2006-04-13","open":1.275733,"high":1.291914,"low":1.256418,"close":1.279403},{"date":"2006-04-17","open":1.276205,"high":1.300885,"low":1.245652,"close":1.271811},{"date":"2006-04-18","open":1.272756,"high":1.305197,"low":1.247752,"close":1.288432},{"date":"2006-04-19","open":1.289515,"high":1.315038,"low":1.270287,"close":1.277116},{"date":"2006-04-20","open":1.286614,"high":1.301517,"low":1.265517,"close":1.281319},{"date":"2006-04-21","open":1.277191,"high":1.308108,"low":1.242236,"close":1.273072},{"date":"2006-04-24","open":1.276254,"high":1.292146,"low":1.258268,"close":1.275621},{"date":"2006-04-25","open":1.275621,"high":1.293363,"low":1.249209,"close":1.276677},{"date":"2006-04-26","open":1.274342,"high":1.295491,"low":1.252193,"close":1.274897},{"date":"2006-04-27","open":1.264949,"high":1.305297,"low":1.237784,"close":1.269571},{"date":"2006-04-28","open":1.277778,"high":1.28758,"low":1.252117,"close":1.266413},{"date":"2006-05-01","open":1.266162,"high":1.28603,"low":1.248132,"close":1.275645},{"date":"2006-05-02","open":1.286973,"high":1.309562,"low":1.259573,"close":1.282297},{"date":"2006-05-03","open":1.287224,"high":1.309032,"low":1.275884,"close":1.29474},{"date":"2006-05-04","open":1.292199,"high":1.301832,"low":1.271084,"close":1.283392},{"date":"2006-05-05","open":1.281033,"high":1.306868,"low":1.238751,"close":1.264238},{"date":"2006-05-08","open":1.266154,"high":1.27735,"low":1.245203,"close":1.262235},{"date":"2006-05-09","open":1.265005,"high":1.283071,"low":1.249011,"close":1.264445},{"date":"2006-05-10","open":1.269207,"high":1.288474,"low":1.245807,"close":1.278622},{"date":"2006-05-11","open":1.269326,"high":1.28821,"low":1.251157,"close":1.266169},{"date":"2006-05-12","open":1.260261,"high":1.296935,"low":1.233209,"close":1.264223},{"date":"2006-05-15","open":1.263441,"high":1.290631,"low":1.232928,"close":1.280835},{"date":"2006-05-16","open":1.253165,"high":1.268824,"low":1.203278,"close":1.2304},{"date":"2006-05-17","open":1.228966,"high":1.25204,"low":1.193982,"close":1.240535},{"date":"2006-05-18","open":1.251625,"high":1.279542,"low":1.226106,"close":1.249106},{"date":"2006-05-19","open":1.24685,"high":1.276346,"low":1.229027,"close":1.243295},{"date":"2006-05-22","open":1.240735,"high":1.306315,"low":1.21792,"close":1.286861},{"date":"2006-05-23","open":1.281821,"high":1.30303,"low":1.250828,"close":1.273645},{"date":"2006-05-24","open":1.268882,"high":1.291173,"low":1.232131,"close":1.253215},{"date":"2006-05-25","open":1.245455,"high":1.254082,"low":1.218439,"close":1.237911},{"date":"2006-05-26","open":1.239137,"high":1.26751,"low":1.230818,"close":1.250242},{"date":"2006-05-30","open":1.250327,"high":1.264842,"low":1.231624,"close":1.236066},{"date":"2006-05-31","open":1.230293,"high":1.243966,"low":1.207771,"close":1.224149},{"date":"2006-06-01","open":1.222222,"high":1.245886,"low":1.193701,"close":1.214939},{"date":"2006-06-02","open":1.209002,"high":1.239207,"low":1.18125,"close":1.197605},{"date":"2006-06-05","open":1.198413,"high":1.227844,"low":1.1807,"close":1.206053},{"date":"2006-06-06","open":1.204553,"high":1.236531,"low":1.169329,"close":1.205203},{"date":"2006-06-07","open":1.201626,"high":1.228797,"low":1.184934,"close":1.203607},{"date":"2006-06-08","open":1.210927,"high":1.238411,"low":1.16896,"close":1.199292},{"date":"2006-06-09","open":1.194078,"high":1.208468,"low":1.17632,"close":1.187339},{"date":"2006-06-12","open":1.186495,"high":1.207843,"low":1.159885,"close":1.183034},{"date":"2006-06-13","open":1.177814,"high":1.209836,"low":1.155869,"close":1.175194},{"date":"2006-06-14","open":1.170013,"high":1.197073,"low":1.151052,"close":1.180154},{"date":"2006-06-15","open":1.188001,"high":1.204239,"low":1.155276,"close":1.183719},{"date":"2006-06-16","open":1.183376,"high":1.215484,"low":1.162409,"close":1.186054},{"date":"2006-06-19","open":1.181876,"high":1.212704,"low":1.172832,"close":1.197142},{"date":"2006-06-20","open":1.186874,"high":1.208142,"low":1.169032,"close":1.190196},{"date":"2006-06-21","open":1.191601,"high":1.212829,"low":1.165971,"close":1.186024},{"date":"2006-06-22","open":1.179815,"high":1.21227,"low":1.16129,"close":1.193327},{"date":"2006-06-23","open":1.196511,"high":1.27884,"low":1.183773,"close":1.196517},{"date":"2006-06-26","open":1.192371,"high":1.210128,"low":1.165595,"close":1.181935},{"date":"2006-06-27","open":1.181701,"high":1.207169,"low":1.167578,"close":1.192459},{"date":"2006-06-28","open":1.185294,"high":1.213786,"low":1.174168,"close":1.194582},{"date":"2006-06-29","open":1.184167,"high":1.203423,"low":1.16057,"close":1.180317},{"date":"2006-06-30","open":1.180317,"high":1.208609,"low":1.150097,"close":1.179631},{"date":"2006-07-03","open":1.171895,"high":1.192575,"low":1.146067,"close":1.175871},{"date":"2006-07-05","open":1.175813,"high":1.186733,"low":1.157671,"close":1.168366},{"date":"2006-07-06","open":1.160393,"high":1.184682,"low":1.157619,"close":1.1714},{"date":"2006-07-07","open":1.185247,"high":1.243036,"low":1.173653,"close":1.22134},{"date":"2006-07-10","open":1.214408,"high":1.244141,"low":1.192202,"close":1.219512},{"date":"2006-07-11","open":1.203863,"high":1.251523,"low":1.168621,"close":1.205047},{"date":"2006-07-12","open":1.2,"high":1.258312,"low":1.17542,"close":1.224854},{"date":"2006-07-13","open":1.215971,"high":1.266914,"low":1.188349,"close":1.218526},{"date":"2006-07-14","open":1.218952,"high":1.257132,"low":1.19051,"close":1.213773},{"date":"2006-07-17","open":1.216565,"high":1.248913,"low":1.180212,"close":1.202577},{"date":"2006-07-18","open":1.194643,"high":1.223843,"low":1.162832,"close":1.193014},{"date":"2006-07-19","open":1.195315,"high":1.250997,"low":1.144341,"close":1.197699},{"date":"2006-07-20","open":1.209107,"high":1.249112,"low":1.179167,"close":1.206248},{"date":"2006-07-21","open":1.20823,"high":1.226062,"low":1.182172,"close":1.204198},{"date":"2006-07-24","open":1.214514,"high":1.239061,"low":1.174543,"close":1.199653},{"date":"2006-07-25","open":1.19708,"high":1.235232,"low":1.165761,"close":1.20232},{"date":"2006-07-26","open":1.203163,"high":1.222494,"low":1.183065,"close":1.206957},{"date":"2006-07-27","open":1.203819,"high":1.229468,"low":1.168218,"close":1.195782},{"date":"2006-07-28","open":1.200699,"high":1.231094,"low":1.181599,"close":1.205226},{"date":"2006-07-31","open":1.209018,"high":1.228814,"low":1.191467,"close":1.224339},{"date":"2006-08-01","open":1.216931,"high":1.232143,"low":1.197109,"close":1.212789},{"date":"2006-08-02","open":1.226212,"high":1.243752,"low":1.186316,"close":1.196842},{"date":"2006-08-03","open":1.21147,"high":1.245513,"low":1.149914,"close":1.191658},{"date":"2006-08-04","open":1.19322,"high":1.252489,"low":1.151475,"close":1.206046},{"date":"2006-08-07","open":1.210251,"high":1.229682,"low":1.18932,"close":1.21082},{"date":"2006-08-08","open":1.216358,"high":1.240313,"low":1.188022,"close":1.212646},{"date":"2006-08-09","open":1.211064,"high":1.267549,"low":1.176885,"close":1.219423},{"date":"2006-08-10","open":1.21978,"high":1.237711,"low":1.184511,"close":1.1995},{"date":"2006-08-11","open":1.211871,"high":1.21769,"low":1.173944,"close":1.183986},{"date":"2006-08-14","open":1.172935,"high":1.22,"low":1.153257,"close":1.18363},{"date":"2006-08-15","open":1.208348,"high":1.231833,"low":1.164596,"close":1.202514},{"date":"2006-08-16","open":1.195502,"high":1.225567,"low":1.176349,"close":1.195841},{"date":"2006-08-17","open":1.2,"high":1.227273,"low":1.154362,"close":1.178947},{"date":"2006-08-18","open":1.17037,"high":1.187755,"low":1.146244,"close":1.177846},{"date":"2006-08-21","open":1.210993,"high":1.232975,"low":1.191043,"close":1.209877},{"date":"2006-08-22","open":1.213352,"high":1.233142,"low":1.199506,"close":1.219914},{"date":"2006-08-23","open":1.216216,"high":1.252772,"low":1.201506,"close":1.241239},{"date":"2006-08-24","open":1.222545,"high":1.284351,"low":1.202909,"close":1.26697},{"date":"2006-08-25","open":1.284895,"high":1.288337,"low":1.239479,"close":1.251589},{"date":"2006-08-28","open":1.247672,"high":1.276055,"low":1.224863,"close":1.241799},{"date":"2006-08-29","open":1.246131,"high":1.268546,"low":1.228436,"close":1.251928},{"date":"2006-08-30","open":1.245531,"high":1.272493,"low":1.228841,"close":1.25211},{"date":"2006-08-31","open":1.254044,"high":1.276872,"low":1.246696,"close":1.267184},{"date":"2006-09-01","open":1.266617,"high":1.288618,"low":1.242909,"close":1.267472},{"date":"2006-09-05","open":1.276243,"high":1.286188,"low":1.236285,"close":1.24982},{"date":"2006-09-06","open":1.236331,"high":1.263736,"low":1.221503,"close":1.244809},{"date":"2006-09-07","open":1.246787,"high":1.286989,"low":1.227273,"close":1.267626},{"date":"2006-09-08","open":1.267745,"high":1.278004,"low":1.248538,"close":1.258443},{"date":"2006-09-11","open":1.281016,"high":1.316517,"low":1.223614,"close":1.258435},{"date":"2006-09-12","open":1.263914,"high":1.321724,"low":1.199523,"close":1.270711},{"date":"2006-09-13","open":1.274306,"high":1.313396,"low":1.242745,"close":1.283494},{"date":"2006-09-14","open":1.288064,"high":1.318166,"low":1.238014,"close":1.269008},{"date":"2006-09-15","open":1.263762,"high":1.307292,"low":1.237791,"close":1.268143},{"date":"2006-09-18","open":1.259489,"high":1.285964,"low":1.242206,"close":1.26662},{"date":"2006-09-19","open":1.271216,"high":1.298692,"low":1.25,"close":1.270308},{"date":"2006-09-20","open":1.265278,"high":1.293494,"low":1.248611,"close":1.285058},{"date":"2006-09-21","open":1.287531,"high":1.303052,"low":1.250699,"close":1.263659},{"date":"2006-09-22","open":1.278788,"high":1.288221,"low":1.248677,"close":1.269326},{"date":"2006-09-25","open":1.268878,"high":1.308378,"low":1.229576,"close":1.268377},{"date":"2006-09-26","open":1.278169,"high":1.309482,"low":1.227119,"close":1.269324},{"date":"2006-09-27","open":1.286116,"high":1.304071,"low":1.256241,"close":1.28516},{"date":"2006-09-28","open":1.275789,"high":1.303084,"low":1.252168,"close":1.280977},{"date":"2006-09-29","open":1.27108,"high":1.312188,"low":1.257986,"close":1.292587},{"date":"2006-10-02","open":1.287544,"high":1.317415,"low":1.269584,"close":1.290483},{"date":"2006-10-03","open":1.290426,"high":1.321913,"low":1.262626,"close":1.286413},{"date":"2006-10-04","open":1.290175,"high":1.324886,"low":1.222222,"close":1.251335},{"date":"2006-10-05","open":1.255705,"high":1.274303,"low":1.229465,"close":1.239933},{"date":"2006-10-06","open":1.243624,"high":1.280069,"low":1.229125,"close":1.271482},{"date":"2006-10-09","open":1.268873,"high":1.301379,"low":1.225108,"close":1.267653},{"date":"2006-10-10","open":1.26212,"high":1.269527,"low":1.238614,"close":1.250331},{"date":"2006-10-11","open":1.244121,"high":1.267839,"low":1.220669,"close":1.243279},{"date":"2006-10-12","open":1.239556,"high":1.249265,"low":1.208707,"close":1.219434},{"date":"2006-10-13","open":1.207742,"high":1.224657,"low":1.179032,"close":1.192246},{"date":"2006-10-16","open":1.158983,"high":1.177814,"low":1.149287,"close":1.167309},{"date":"2006-10-17","open":1.154464,"high":1.192282,"low":1.14391,"close":1.17054},{"date":"2006-10-18","open":1.164938,"high":1.184193,"low":1.139624,"close":1.146645},{"date":"2006-10-19","open":1.153896,"high":1.191244,"low":1.138756,"close":1.177377},{"date":"2006-10-20","open":1.173133,"high":1.200333,"low":1.158735,"close":1.189752},{"date":"2006-10-23","open":1.191284,"high":1.209651,"low":1.157078,"close":1.173195},{"date":"2006-10-24","open":1.181967,"high":1.204613,"low":1.166774,"close":1.198686},{"date":"2006-10-25","open":1.199016,"high":1.229481,"low":1.190757,"close":1.22},{"date":"2006-10-26","open":1.228,"high":1.256779,"low":1.192383,"close":1.219974},{"date":"2006-10-27","open":1.220583,"high":1.234458,"low":1.200653,"close":1.221819},{"date":"2006-10-30","open":1.210768,"high":1.236327,"low":1.207337,"close":1.229779},{"date":"2006-10-31","open":1.222113,"high":1.251085,"low":1.207122,"close":1.238553},{"date":"2006-11-01","open":1.243369,"high":1.272912,"low":1.230413,"close":1.260972},{"date":"2006-11-02","open":1.262351,"high":1.282051,"low":1.241089,"close":1.262301},{"date":"2006-11-03","open":1.266712,"high":1.298611,"low":1.236144,"close":1.280551},{"date":"2006-11-06","open":1.275706,"high":1.303603,"low":1.251712,"close":1.291464},{"date":"2006-11-07","open":1.292522,"high":1.303652,"low":1.25754,"close":1.269349},{"date":"2006-11-08","open":1.261507,"high":1.286989,"low":1.247051,"close":1.261856},{"date":"2006-11-09","open":1.275685,"high":1.286451,"low":1.246696,"close":1.266323},{"date":"2006-11-10","open":1.260274,"high":1.277296,"low":1.24293,"close":1.256085},{"date":"2006-11-13","open":1.265496,"high":1.268368,"low":1.22923,"close":1.255172},{"date":"2006-11-14","open":1.225453,"high":1.323826,"low":1.178972,"close":1.255706},{"date":"2006-11-15","open":1.242434,"high":1.259539,"low":1.199423,"close":1.231827},{"date":"2006-11-16","open":1.238532,"high":1.250825,"low":1.205253,"close":1.231195},{"date":"2006-11-17","open":1.236739,"high":1.268301,"low":1.227658,"close":1.255906},{"date":"2006-11-20","open":1.266777,"high":1.316949,"low":1.218217,"close":1.25605},{"date":"2006-11-21","open":1.259344,"high":1.266557,"low":1.228451,"close":1.235984},{"date":"2006-11-22","open":1.244094,"high":1.268123,"low":1.226537,"close":1.255768},{"date":"2006-11-24","open":1.25539,"high":1.271667,"low":1.242095,"close":1.257333},{"date":"2006-11-27","open":1.233808,"high":1.258245,"low":1.21269,"close":1.236513},{"date":"2006-11-28","open":1.23584,"high":1.253766,"low":1.217577,"close":1.238971},{"date":"2006-11-29","open":1.223355,"high":1.25968,"low":1.215082,"close":1.249834},{"date":"2006-11-30","open":1.246179,"high":1.28605,"low":1.229524,"close":1.258952},{"date":"2006-12-01","open":1.281967,"high":1.310164,"low":1.229399,"close":1.261573},{"date":"2006-12-04","open":1.256494,"high":1.289869,"low":1.235445,"close":1.273141},{"date":"2006-12-05","open":1.283062,"high":1.295269,"low":1.245373,"close":1.260243},{"date":"2006-12-06","open":1.26464,"high":1.28352,"low":1.230721,"close":1.261694},{"date":"2006-12-07","open":1.250632,"high":1.292477,"low":1.22142,"close":1.261095},{"date":"2006-12-08","open":1.261982,"high":1.278465,"low":1.232951,"close":1.259331},{"date":"2006-12-11","open":1.268803,"high":1.276631,"low":1.24466,"close":1.25534},{"date":"2006-12-12","open":1.254457,"high":1.268173,"low":1.233603,"close":1.263467},{"date":"2006-12-13","open":1.265021,"high":1.289465,"low":1.249275,"close":1.280196},{"date":"2006-12-14","open":1.277778,"high":1.314754,"low":1.230063,"close":1.270502},{"date":"2006-12-15","open":1.262115,"high":1.28813,"low":1.245466,"close":1.269978},{"date":"2006-12-18","open":1.274086,"high":1.30168,"low":1.25213,"close":1.285714},{"date":"2006-12-19","open":1.290166,"high":1.309947,"low":1.27129,"close":1.281189},{"date":"2006-12-20","open":1.282841,"high":1.312479,"low":1.260225,"close":1.28253},{"date":"2006-12-21","open":1.286463,"high":1.305804,"low":1.263072,"close":1.287132},{"date":"2006-12-22","open":1.285479,"high":1.29328,"low":1.266754,"close":1.278015},{"date":"2006-12-26","open":1.272069,"high":1.294389,"low":1.258233,"close":1.276471},{"date":"2006-12-27","open":1.279882,"high":1.295885,"low":1.25016,"close":1.267949},{"date":"2006-12-28","open":1.267203,"high":1.287933,"low":1.259354,"close":1.271767},{"date":"2006-12-29","open":1.275241,"high":1.302198,"low":1.25953,"close":1.289246},{"date":"2007-01-03","open":1.323294,"high":1.343178,"low":1.267719,"close":1.281835},{"date":"2007-01-04","open":1.265432,"high":1.302752,"low":1.242462,"close":1.260721},{"date":"2007-01-05","open":1.257463,"high":1.286167,"low":1.225548,"close":1.251651},{"date":"2007-01-08","open":1.263125,"high":1.283328,"low":1.233501,"close":1.245741},{"date":"2007-01-09","open":1.243703,"high":1.257494,"low":1.223713,"close":1.233762},{"date":"2007-01-10","open":1.256386,"high":1.259621,"low":1.198527,"close":1.225131},{"date":"2007-01-11","open":1.221127,"high":1.239667,"low":1.196439,"close":1.212708},{"date":"2007-01-12","open":1.208044,"high":1.239104,"low":1.201387,"close":1.213249},{"date":"2007-01-16","open":1.212121,"high":1.227825,"low":1.194137,"close":1.206287},{"date":"2007-01-17","open":1.203654,"high":1.220814,"low":1.196002,"close":1.213554},{"date":"2007-01-18","open":1.193741,"high":1.235738,"low":1.182329,"close":1.216731},{"date":"2007-01-19","open":1.208555,"high":1.222919,"low":1.191458,"close":1.202907},{"date":"2007-01-22","open":1.201182,"high":1.226176,"low":1.181093,"close":1.198026},{"date":"2007-01-23","open":1.194569,"high":1.221353,"low":1.183082,"close":1.201843},{"date":"2007-01-24","open":1.201661,"high":1.217612,"low":1.195504,"close":1.211372},{"date":"2007-01-25","open":1.209129,"high":1.23617,"low":1.191128,"close":1.211911},{"date":"2007-01-26","open":1.213918,"high":1.24021,"low":1.193976,"close":1.225905},{"date":"2007-01-29","open":1.229033,"high":1.245237,"low":1.208738,"close":1.22161},{"date":"2007-01-30","open":1.227732,"high":1.247837,"low":1.21574,"close":1.236},{"date":"2007-01-31","open":1.227203,"high":1.26,"low":1.17673,"close":1.208543},{"date":"2007-02-01","open":1.202655,"high":1.216184,"low":1.17942,"close":1.199766},{"date":"2007-02-02","open":1.189299,"high":1.209289,"low":1.172006,"close":1.195608},{"date":"2007-02-05","open":1.19442,"high":1.214075,"low":1.181235,"close":1.202873},{"date":"2007-02-06","open":1.199008,"high":1.218851,"low":1.187518,"close":1.209555},{"date":"2007-02-07","open":1.228248,"high":1.235399,"low":1.192789,"close":1.213971},{"date":"2007-02-08","open":1.209862,"high":1.230104,"low":1.200939,"close":1.217481},{"date":"2007-02-09","open":1.220249,"high":1.241607,"low":1.201116,"close":1.22681},{"date":"2007-02-12","open":1.242017,"high":1.255154,"low":1.218123,"close":1.237015},{"date":"2007-02-13","open":1.231802,"high":1.251945,"low":1.217983,"close":1.242487},{"date":"2007-02-14","open":1.243147,"high":1.264998,"low":1.234017,"close":1.247907},{"date":"2007-02-15","open":1.244611,"high":1.256002,"low":1.217084,"close":1.229634},{"date":"2007-02-16","open":1.228901,"high":1.257471,"low":1.218935,"close":1.245567},{"date":"2007-02-20","open":1.229701,"high":1.27129,"low":1.197411,"close":1.225615},{"date":"2007-02-21","open":1.220597,"high":1.239378,"low":1.200886,"close":1.224429},{"date":"2007-02-22","open":1.226758,"high":1.239868,"low":1.214878,"close":1.224502},{"date":"2007-02-23","open":1.184105,"high":1.194988,"low":1.141858,"close":1.172631},{"date":"2007-02-26","open":1.176808,"high":1.200234,"low":1.143546,"close":1.187828},{"date":"2007-02-27","open":1.189833,"high":1.23612,"low":1.162504,"close":1.197234},{"date":"2007-02-28","open":1.187368,"high":1.228422,"low":1.185934,"close":1.216283},{"date":"2007-03-01","open":1.218351,"high":1.246072,"low":1.189905,"close":1.224775},{"date":"2007-03-02","open":1.224611,"high":1.233709,"low":1.197971,"close":1.221353},{"date":"2007-03-05","open":1.220472,"high":1.235035,"low":1.192522,"close":1.217186},{"date":"2007-03-06","open":1.217473,"high":1.218233,"low":1.176309,"close":1.193112},{"date":"2007-03-07","open":1.19586,"high":1.211622,"low":1.174748,"close":1.188152},{"date":"2007-03-08","open":1.188535,"high":1.205176,"low":1.164462,"close":1.192745},{"date":"2007-03-09","open":1.19542,"high":1.219869,"low":1.169553,"close":1.195733},{"date":"2007-03-12","open":1.191008,"high":1.207788,"low":1.172615,"close":1.180272},{"date":"2007-03-13","open":1.185474,"high":1.244046,"low":1.160798,"close":1.215029},{"date":"2007-03-14","open":1.212752,"high":1.258119,"low":1.174011,"close":1.210442},{"date":"2007-03-15","open":1.209558,"high":1.22449,"low":1.18762,"close":1.201218},{"date":"2007-03-16","open":1.209392,"high":1.227922,"low":1.194942,"close":1.212738},{"date":"2007-03-19","open":1.214516,"high":1.222258,"low":1.195903,"close":1.211693},{"date":"2007-03-20","open":1.21256,"high":1.228184,"low":1.193887,"close":1.212208},{"date":"2007-03-21","open":1.208612,"high":1.24544,"low":1.16446,"close":1.200868},{"date":"2007-03-22","open":1.193509,"high":1.223655,"low":1.156061,"close":1.188896},{"date":"2007-03-23","open":1.192104,"high":1.197323,"low":1.166003,"close":1.180723},{"date":"2007-03-26","open":1.173846,"high":1.203774,"low":1.152407,"close":1.179527},{"date":"2007-03-27","open":1.180538,"high":1.20312,"low":1.165,"close":1.176434},{"date":"2007-03-28","open":1.180317,"high":1.216923,"low":1.158228,"close":1.185364},{"date":"2007-03-29","open":1.179266,"high":1.201297,"low":1.160941,"close":1.182402},{"date":"2007-03-30","open":1.180796,"high":1.202004,"low":1.149225,"close":1.16672},{"date":"2007-04-02","open":1.16672,"high":1.188649,"low":1.163012,"close":1.183719},{"date":"2007-04-03","open":1.179348,"high":1.210897,"low":1.14749,"close":1.187066},{"date":"2007-04-04","open":1.192076,"high":1.225104,"low":1.185349,"close":1.214855},{"date":"2007-04-05","open":1.207896,"high":1.21913,"low":1.200064,"close":1.211214},{"date":"2007-04-09","open":1.213198,"high":1.220875,"low":1.195831,"close":1.208889},{"date":"2007-04-10","open":1.20729,"high":1.226145,"low":1.195536,"close":1.209427},{"date":"2007-04-11","open":1.203283,"high":1.232872,"low":1.189606,"close":1.216208},{"date":"2007-04-12","open":1.218328,"high":1.244379,"low":1.197071,"close":1.215085},{"date":"2007-04-13","open":1.190342,"high":1.22945,"low":1.183757,"close":1.216763},{"date":"2007-04-16","open":1.212895,"high":1.245265,"low":1.201204,"close":1.231555},{"date":"2007-04-17","open":1.233016,"high":1.255563,"low":1.206735,"close":1.238693},{"date":"2007-04-18","open":1.24455,"high":1.254852,"low":1.223062,"close":1.238579},{"date":"2007-04-19","open":1.216385,"high":1.255449,"low":1.206379,"close":1.234846},{"date":"2007-04-20","open":1.237182,"high":1.239055,"low":1.207571,"close":1.224547},{"date":"2007-04-23","open":1.22354,"high":1.248494,"low":1.217269,"close":1.242789},{"date":"2007-04-24","open":1.240952,"high":1.275494,"low":1.223488,"close":1.263987},{"date":"2007-04-25","open":1.257817,"high":1.276616,"low":1.240506,"close":1.268058},{"date":"2007-04-26","open":1.26144,"high":1.277904,"low":1.24051,"close":1.25896},{"date":"2007-04-27","open":1.2589,"high":1.267555,"low":1.231879,"close":1.247002},{"date":"2007-04-30","open":1.239536,"high":1.262193,"low":1.216399,"close":1.239202},{"date":"2007-05-01","open":1.244698,"high":1.266206,"low":1.228525,"close":1.251792},{"date":"2007-05-02","open":1.2587,"high":1.286138,"low":1.235977,"close":1.263038},{"date":"2007-05-03","open":1.26873,"high":1.289422,"low":1.243208,"close":1.279817},{"date":"2007-05-04","open":1.274267,"high":1.291269,"low":1.260742,"close":1.277504},{"date":"2007-05-07","open":1.259356,"high":1.289474,"low":1.253659,"close":1.265559},{"date":"2007-05-08","open":1.267103,"high":1.273833,"low":1.24513,"close":1.259126},{"date":"2007-05-09","open":1.254403,"high":1.278539,"low":1.209383,"close":1.235183},{"date":"2007-05-10","open":1.23382,"high":1.278065,"low":1.209455,"close":1.248069},{"date":"2007-05-11","open":1.239193,"high":1.27548,"low":1.228444,"close":1.258827},{"date":"2007-05-14","open":1.262205,"high":1.278964,"low":1.237974,"close":1.258793},{"date":"2007-05-15","open":1.229773,"high":1.280365,"low":1.202724,"close":1.239883},{"date":"2007-05-16","open":1.240645,"high":1.246527,"low":1.208651,"close":1.226662},{"date":"2007-05-17","open":1.219879,"high":1.238844,"low":1.208809,"close":1.22247},{"date":"2007-05-18","open":1.221517,"high":1.238777,"low":1.168296,"close":1.190083},{"date":"2007-05-21","open":1.208997,"high":1.246011,"low":1.175,"close":1.211731},{"date":"2007-05-22","open":1.222293,"high":1.225459,"low":1.194704,"close":1.214308},{"date":"2007-05-23","open":1.21608,"high":1.238291,"low":1.194986,"close":1.21988},{"date":"2007-05-24","open":1.219381,"high":1.245653,"low":1.171775,"close":1.21491},{"date":"2007-05-25","open":1.212461,"high":1.22603,"low":1.182015,"close":1.194522},{"date":"2007-05-29","open":1.186399,"high":1.212539,"low":1.181986,"close":1.207058},{"date":"2007-05-30","open":1.20832,"high":1.216641,"low":1.184406,"close":1.198142},{"date":"2007-05-31","open":1.198577,"high":1.211735,"low":1.170561,"close":1.184339},{"date":"2007-06-01","open":1.191347,"high":1.214176,"low":1.173848,"close":1.200551},{"date":"2007-06-04","open":1.2,"high":1.226769,"low":1.177253,"close":1.206426},{"date":"2007-06-05","open":1.207034,"high":1.233364,"low":1.178909,"close":1.198643},{"date":"2007-06-06","open":1.195349,"high":1.213166,"low":1.18047,"close":1.191661},{"date":"2007-06-07","open":1.191815,"high":1.209728,"low":1.166202,"close":1.187264},{"date":"2007-06-08","open":1.187264,"high":1.209036,"low":1.167858,"close":1.184087},{"date":"2007-06-11","open":1.186185,"high":1.195638,"low":1.173791,"close":1.185849},{"date":"2007-06-12","open":1.191469,"high":1.205807,"low":1.175637,"close":1.191327},{"date":"2007-06-13","open":1.192454,"high":1.214836,"low":1.184061,"close":1.195501},{"date":"2007-06-14","open":1.199619,"high":1.208946,"low":1.188548,"close":1.199683},{"date":"2007-06-15","open":1.211058,"high":1.221905,"low":1.190775,"close":1.202853},{"date":"2007-06-18","open":1.202151,"high":1.2139,"low":1.19483,"close":1.199368},{"date":"2007-06-19","open":1.214308,"high":1.2288,"low":1.195384,"close":1.211843},{"date":"2007-06-20","open":1.270607,"high":1.304307,"low":1.238287,"close":1.264771},{"date":"2007-06-21","open":1.265274,"high":1.284891,"low":1.23896,"close":1.252351},{"date":"2007-06-22","open":1.241066,"high":1.297123,"low":1.233856,"close":1.268041},{"date":"2007-06-25","open":1.270531,"high":1.293064,"low":1.240458,"close":1.254965},{"date":"2007-06-26","open":1.253431,"high":1.270383,"low":1.228508,"close":1.258033},{"date":"2007-06-27","open":1.256857,"high":1.288026,"low":1.237959,"close":1.27232},{"date":"2007-06-28","open":1.271882,"high":1.307492,"low":1.261981,"close":1.285621},{"date":"2007-06-29","open":1.285436,"high":1.307592,"low":1.259903,"close":1.282177},{"date":"2007-07-02","open":1.284091,"high":1.293695,"low":1.264535,"close":1.281993},{"date":"2007-07-03","open":1.283947,"high":1.297147,"low":1.2642,"close":1.273141},{"date":"2007-07-05","open":1.281525,"high":1.308197,"low":1.270665,"close":1.294022},{"date":"2007-07-06","open":1.300326,"high":1.329068,"low":1.279294,"close":1.295403},{"date":"2007-07-09","open":1.306214,"high":1.336269,"low":1.282977,"close":1.308718},{"date":"2007-07-10","open":1.333993,"high":1.364639,"low":1.316514,"close":1.342562},{"date":"2007-07-11","open":1.346836,"high":1.380291,"low":1.335774,"close":1.348434},{"date":"2007-07-12","open":1.347149,"high":1.365756,"low":1.315224,"close":1.333116},{"date":"2007-07-13","open":1.330619,"high":1.356151,"low":1.315943,"close":1.328674},{"date":"2007-07-16","open":1.33017,"high":1.352922,"low":1.320939,"close":1.345045},{"date":"2007-07-17","open":1.341399,"high":1.364492,"low":1.329135,"close":1.344608},{"date":"2007-07-18","open":1.348837,"high":1.36819,"low":1.318167,"close":1.349057},{"date":"2007-07-19","open":1.328799,"high":1.358376,"low":1.309476,"close":1.337601},{"date":"2007-07-20","open":1.338529,"high":1.351067,"low":1.309587,"close":1.329396},{"date":"2007-07-23","open":1.337737,"high":1.345368,"low":1.297532,"close":1.323819},{"date":"2007-07-24","open":1.336436,"high":1.35337,"low":1.276804,"close":1.312241},{"date":"2007-07-25","open":1.317586,"high":1.351161,"low":1.287034,"close":1.328676},{"date":"2007-07-26","open":1.326372,"high":1.366822,"low":1.283671,"close":1.315233},{"date":"2007-07-27","open":1.308616,"high":1.350018,"low":1.279888,"close":1.323371},{"date":"2007-07-30","open":1.321888,"high":1.394449,"low":1.299435,"close":1.340305},{"date":"2007-07-31","open":1.336602,"high":1.374106,"low":1.290188,"close":1.327026},{"date":"2007-08-01","open":1.322119,"high":1.369353,"low":1.288333,"close":1.334158},{"date":"2007-08-02","open":1.333922,"high":1.3625,"low":1.314575,"close":1.328416},{"date":"2007-08-03","open":1.328652,"high":1.381022,"low":1.260885,"close":1.318397},{"date":"2007-08-06","open":1.312861,"high":1.366962,"low":1.270915,"close":1.315621},{"date":"2007-08-07","open":1.315695,"high":1.359369,"low":1.272405,"close":1.303725},{"date":"2007-08-08","open":1.304037,"high":1.359223,"low":1.263048,"close":1.327713},{"date":"2007-08-09","open":1.275153,"high":1.389954,"low":1.237055,"close":1.304776},{"date":"2007-08-10","open":1.324695,"high":1.366102,"low":1.258916,"close":1.293948},{"date":"2007-08-13","open":1.286888,"high":1.314599,"low":1.24539,"close":1.279593},{"date":"2007-08-14","open":1.276727,"high":1.321723,"low":1.202945,"close":1.253084},{"date":"2007-08-15","open":1.251307,"high":1.314002,"low":1.216484,"close":1.266996},{"date":"2007-08-16","open":1.268124,"high":1.297921,"low":1.183135,"close":1.22417},{"date":"2007-08-17","open":1.230545,"high":1.278652,"low":1.160211,"close":1.239672},{"date":"2007-08-20","open":1.175218,"high":1.203546,"low":1.14981,"close":1.185614},{"date":"2007-08-21","open":1.183473,"high":1.215714,"low":1.146758,"close":1.186441},{"date":"2007-08-22","open":1.163293,"high":1.184479,"low":1.142379,"close":1.165996},{"date":"2007-08-23","open":1.143288,"high":1.176712,"low":1.126,"close":1.148161},{"date":"2007-08-24","open":1.155743,"high":1.182341,"low":1.129256,"close":1.148344},{"date":"2007-08-27","open":1.173625,"high":1.202977,"low":1.158086,"close":1.190074},{"date":"2007-08-28","open":1.193679,"high":1.229599,"low":1.176807,"close":1.209455},{"date":"2007-08-29","open":1.210127,"high":1.267654,"low":1.16363,"close":1.212272},{"date":"2007-08-30","open":1.221141,"high":1.247146,"low":1.192522,"close":1.223654},{"date":"2007-08-31","open":1.227332,"high":1.279548,"low":1.189517,"close":1.233419},{"date":"2007-09-04","open":1.210081,"high":1.220444,"low":1.164357,"close":1.178224},{"date":"2007-09-05","open":1.188729,"high":1.224791,"low":1.073845,"close":1.209742},{"date":"2007-09-06","open":1.204771,"high":1.229355,"low":1.155133,"close":1.165839},{"date":"2007-09-07","open":1.183209,"high":1.21993,"low":1.134686,"close":1.162419},{"date":"2007-09-10","open":1.172167,"high":1.186708,"low":1.108898,"close":1.136089},{"date":"2007-09-11","open":1.14094,"high":1.174689,"low":1.124211,"close":1.159242},{"date":"2007-09-12","open":1.150667,"high":1.189226,"low":1.14409,"close":1.179496},{"date":"2007-09-13","open":1.177118,"high":1.20302,"low":1.131443,"close":1.161069},{"date":"2007-09-14","open":1.177632,"high":1.187604,"low":1.132686,"close":1.158442},{"date":"2007-09-17","open":1.150716,"high":1.169342,"low":1.129012,"close":1.150195},{"date":"2007-09-18","open":1.149935,"high":1.185789,"low":1.101562,"close":1.140169},{"date":"2007-09-19","open":1.146487,"high":1.171555,"low":1.107286,"close":1.133459},{"date":"2007-09-20","open":1.125898,"high":1.16785,"low":1.09598,"close":1.136788},{"date":"2007-09-21","open":1.133014,"high":1.166721,"low":1.099171,"close":1.125735},{"date":"2007-09-24","open":1.132174,"high":1.146293,"low":1.087577,"close":1.109002},{"date":"2007-09-25","open":1.155695,"high":1.168132,"low":1.113721,"close":1.160295},{"date":"2007-09-26","open":1.164095,"high":1.179505,"low":1.139632,"close":1.155112},{"date":"2007-09-27","open":1.159902,"high":1.181301,"low":1.138424,"close":1.157597},{"date":"2007-09-28","open":1.155689,"high":1.172204,"low":1.137786,"close":1.157744},{"date":"2007-10-01","open":1.15655,"high":1.193364,"low":1.132082,"close":1.155401},{"date":"2007-10-02","open":1.157546,"high":1.181404,"low":1.144041,"close":1.161964},{"date":"2007-10-03","open":1.163694,"high":1.205002,"low":1.136799,"close":1.170757},{"date":"2007-10-04","open":1.174784,"high":1.203606,"low":1.155172,"close":1.178073},{"date":"2007-10-05","open":1.179717,"high":1.203833,"low":1.149932,"close":1.168317},{"date":"2007-10-08","open":1.176047,"high":1.198324,"low":1.155084,"close":1.179764},{"date":"2007-10-09","open":1.174169,"high":1.189643,"low":1.152017,"close":1.165115},{"date":"2007-10-10","open":1.15535,"high":1.181787,"low":1.052963,"close":1.157551},{"date":"2007-10-11","open":1.15728,"high":1.189649,"low":1.108072,"close":1.153952},{"date":"2007-10-12","open":1.160263,"high":1.171478,"low":1.140502,"close":1.155894},{"date":"2007-10-15","open":1.164288,"high":1.200071,"low":1.134855,"close":1.17223},{"date":"2007-10-16","open":1.175526,"high":1.19377,"low":1.14448,"close":1.171532},{"date":"2007-10-17","open":1.171786,"high":1.218519,"low":1.121212,"close":1.160701},{"date":"2007-10-18","open":1.160485,"high":1.190848,"low":1.146511,"close":1.169867},{"date":"2007-10-19","open":1.17438,"high":1.224529,"low":1.131433,"close":1.177191},{"date":"2007-10-22","open":1.170302,"high":1.202932,"low":1.117409,"close":1.147103},{"date":"2007-10-23","open":1.140768,"high":1.181818,"low":1.111517,"close":1.157186},{"date":"2007-10-24","open":1.165914,"high":1.174423,"low":1.112009,"close":1.13613},{"date":"2007-10-25","open":1.140499,"high":1.182296,"low":1.097147,"close":1.138302},{"date":"2007-10-26","open":1.138399,"high":1.175922,"low":1.112327,"close":1.154696},{"date":"2007-10-29","open":1.156101,"high":1.182696,"low":1.139213,"close":1.154412},{"date":"2007-10-30","open":1.15894,"high":1.179859,"low":1.139526,"close":1.165617},{"date":"2007-10-31","open":1.172707,"high":1.199095,"low":1.142121,"close":1.171811},{"date":"2007-11-01","open":1.184459,"high":1.209498,"low":1.140677,"close":1.173614},{"date":"2007-11-02","open":1.175665,"high":1.206145,"low":1.138322,"close":1.169231},{"date":"2007-11-05","open":1.180039,"high":1.208901,"low":1.151267,"close":1.185834},{"date":"2007-11-06","open":1.162791,"high":1.230895,"low":1.161875,"close":1.215528},{"date":"2007-11-07","open":1.222222,"high":1.238411,"low":1.17718,"close":1.203445},{"date":"2007-11-08","open":1.209016,"high":1.238375,"low":1.144652,"close":1.185895},{"date":"2007-11-09","open":1.183093,"high":1.213596,"low":1.147131,"close":1.172659},{"date":"2007-11-12","open":1.153372,"high":1.20464,"low":1.125402,"close":1.167829},{"date":"2007-11-13","open":1.142857,"high":1.19746,"low":1.106375,"close":1.162475},{"date":"2007-11-14","open":1.16,"high":1.199758,"low":1.132653,"close":1.16868},{"date":"2007-11-15","open":1.173123,"high":1.205429,"low":1.145809,"close":1.156886},{"date":"2007-11-16","open":1.157853,"high":1.17837,"low":1.12332,"close":1.162335},{"date":"2007-11-19","open":1.196266,"high":1.254023,"low":1.156418,"close":1.219291},{"date":"2007-11-20","open":1.212995,"high":1.295045,"low":1.186333,"close":1.266104},{"date":"2007-11-21","open":1.265022,"high":1.287528,"low":1.24541,"close":1.268657},{"date":"2007-11-23","open":1.266517,"high":1.313859,"low":1.253238,"close":1.299955},{"date":"2007-11-26","open":1.294355,"high":1.332721,"low":1.212295,"close":1.2587},{"date":"2007-11-27","open":1.258786,"high":1.266514,"low":1.199821,"close":1.229063},{"date":"2007-11-28","open":1.229176,"high":1.28565,"low":1.134535,"close":1.204516},{"date":"2007-11-29","open":1.211547,"high":1.214994,"low":1.135614,"close":1.179357},{"date":"2007-11-30","open":1.178185,"high":1.217573,"low":1.138923,"close":1.170012},{"date":"2007-12-03","open":1.17247,"high":1.207571,"low":1.163599,"close":1.180688},{"date":"2007-12-04","open":1.1825,"high":1.224196,"low":1.14053,"close":1.18575},{"date":"2007-12-05","open":1.187653,"high":1.202887,"low":1.151868,"close":1.180522},{"date":"2007-12-06","open":1.175703,"high":1.228157,"low":1.137739,"close":1.180072},{"date":"2007-12-07","open":1.186875,"high":1.199597,"low":1.159747,"close":1.175837},{"date":"2007-12-10","open":1.163347,"high":1.19798,"low":1.150951,"close":1.181709},{"date":"2007-12-11","open":1.181782,"high":1.268625,"low":1.129238,"close":1.20339},{"date":"2007-12-12","open":1.199338,"high":1.27249,"low":1.147541,"close":1.215962},{"date":"2007-12-13","open":1.216588,"high":1.260177,"low":1.140586,"close":1.197574},{"date":"2007-12-14","open":1.193097,"high":1.211786,"low":1.152814,"close":1.172095},{"date":"2007-12-17","open":1.17153,"high":1.272251,"low":1.1274,"close":1.140721},{"date":"2007-12-18","open":1.142982,"high":1.184328,"low":1.103582,"close":1.14987},{"date":"2007-12-19","open":1.146638,"high":1.170505,"low":1.118131,"close":1.149365},{"date":"2007-12-20","open":1.137153,"high":1.178938,"low":1.127604,"close":1.149169},{"date":"2007-12-21","open":1.151092,"high":1.182616,"low":1.122545,"close":1.141756},{"date":"2007-12-24","open":1.153446,"high":1.182453,"low":1.122406,"close":1.150831},{"date":"2007-12-26","open":1.151386,"high":1.175576,"low":1.136887,"close":1.163864},{"date":"2007-12-27","open":1.172024,"high":1.178166,"low":1.15179,"close":1.155872},{"date":"2007-12-28","open":1.153581,"high":1.191968,"low":1.129931,"close":1.177405},{"date":"2007-12-31","open":1.174568,"high":1.216652,"low":1.149234,"close":1.190981},{"date":"2008-01-02","open":1.190957,"high":1.237857,"low":1.141729,"close":1.177187},{"date":"2008-01-03","open":1.18145,"high":1.218793,"low":1.147687,"close":1.186581},{"date":"2008-01-04","open":1.187732,"high":1.224714,"low":1.150558,"close":1.184061},{"date":"2008-01-07","open":1.181518,"high":1.23789,"low":1.164953,"close":1.2018},{"date":"2008-01-08","open":1.205189,"high":1.263467,"low":1.143188,"close":1.205653},{"date":"2008-01-09","open":1.207317,"high":1.252257,"low":1.142239,"close":1.196999},{"date":"2008-01-10","open":1.192701,"high":1.274034,"low":1.152936,"close":1.216554},{"date":"2008-01-11","open":1.220224,"high":1.26472,"low":1.167776,"close":1.216642},{"date":"2008-01-14","open":1.219631,"high":1.253687,"low":1.17136,"close":1.21833},{"date":"2008-01-15","open":1.21484,"high":1.274851,"low":1.177088,"close":1.221473},{"date":"2008-01-16","open":1.226369,"high":1.304813,"low":1.151184,"close":1.218316},{"date":"2008-01-17","open":1.21353,"high":1.252227,"low":1.173658,"close":1.204681},{"date":"2008-01-18","open":1.207668,"high":1.254678,"low":1.125541,"close":1.184317},{"date":"2008-01-22","open":1.185748,"high":1.369121,"low":1.008485,"close":1.149144},{"date":"2008-01-23","open":1.146049,"high":1.265546,"low":1.033193,"close":1.150154},{"date":"2008-01-24","open":1.142857,"high":1.191047,"low":1.10631,"close":1.163322},{"date":"2008-01-25","open":1.15214,"high":1.215662,"low":1.086034,"close":1.154593},{"date":"2008-01-28","open":1.167008,"high":1.201483,"low":1.102675,"close":1.147244},{"date":"2008-01-29","open":1.154481,"high":1.204024,"low":1.101388,"close":1.151997},{"date":"2008-01-30","open":1.129032,"high":1.199841,"low":1.119461,"close":1.159432},{"date":"2008-01-31","open":1.167137,"high":1.264957,"low":1.072572,"close":1.159289},{"date":"2008-02-01","open":1.16181,"high":1.216409,"low":1.133966,"close":1.191781},{"date":"2008-02-04","open":1.192714,"high":1.241365,"low":1.138173,"close":1.184423},{"date":"2008-02-05","open":1.184502,"high":1.222591,"low":1.121176,"close":1.161893},{"date":"2008-02-06","open":1.163097,"high":1.231718,"low":1.120179,"close":1.168145},{"date":"2008-02-07","open":1.168859,"high":1.23759,"low":1.103448,"close":1.18432},{"date":"2008-02-08","open":1.179167,"high":1.21919,"low":1.146998,"close":1.184668},{"date":"2008-02-11","open":1.179789,"high":1.24055,"low":1.137279,"close":1.182118},{"date":"2008-02-12","open":1.182191,"high":1.212739,"low":1.139281,"close":1.173212},{"date":"2008-02-13","open":1.173037,"high":1.198003,"low":1.143961,"close":1.172528},{"date":"2008-02-14","open":1.169008,"high":1.216795,"low":1.129285,"close":1.168153},{"date":"2008-02-15","open":1.17845,"high":1.210941,"low":1.147722,"close":1.179597},{"date":"2008-02-19","open":1.18286,"high":1.218899,"low":1.13728,"close":1.180207},{"date":"2008-02-20","open":1.171651,"high":1.229956,"low":1.147359,"close":1.189189},{"date":"2008-02-21","open":1.188356,"high":1.21848,"low":1.155508,"close":1.179079},{"date":"2008-02-22","open":1.18677,"high":1.212293,"low":1.141167,"close":1.177194},{"date":"2008-02-25","open":1.183514,"high":1.253589,"low":1.095143,"close":1.176327},{"date":"2008-02-26","open":1.171927,"high":1.224668,"low":1.123855,"close":1.153661},{"date":"2008-02-27","open":1.154002,"high":1.189101,"low":1.108255,"close":1.13417},{"date":"2008-02-28","open":1.129783,"high":1.166193,"low":1.090229,"close":1.122771},{"date":"2008-02-29","open":1.129721,"high":1.162742,"low":1.076202,"close":1.107635},{"date":"2008-03-03","open":1.106934,"high":1.164026,"low":1.070411,"close":1.11344},{"date":"2008-03-04","open":1.113466,"high":1.136555,"low":1.091433,"close":1.116327},{"date":"2008-03-05","open":1.121728,"high":1.176195,"low":1.077236,"close":1.126737},{"date":"2008-03-06","open":1.130988,"high":1.189381,"low":1.087526,"close":1.138312},{"date":"2008-03-07","open":1.129933,"high":1.200909,"low":1.094307,"close":1.155357},{"date":"2008-03-10","open":1.159,"high":1.204735,"low":1.109333,"close":1.156872},{"date":"2008-03-11","open":1.163366,"high":1.221808,"low":1.119079,"close":1.179649},{"date":"2008-03-12","open":1.203398,"high":1.247356,"low":1.142543,"close":1.198074},{"date":"2008-03-13","open":1.213321,"high":1.274988,"low":1.166667,"close":1.22253},{"date":"2008-03-14","open":1.215909,"high":1.289499,"low":1.152727,"close":1.219223},{"date":"2008-03-17","open":1.235121,"high":1.284938,"low":1.187679,"close":1.251827},{"date":"2008-03-18","open":1.247143,"high":1.297143,"low":1.166741,"close":1.215467},{"date":"2008-03-19","open":1.208909,"high":1.277119,"low":1.170742,"close":1.220555},{"date":"2008-03-20","open":1.220914,"high":1.281037,"low":1.15045,"close":1.207921},{"date":"2008-03-24","open":1.19094,"high":1.27011,"low":1.128812,"close":1.204611},{"date":"2008-03-25","open":1.2014,"high":1.263293,"low":1.165089,"close":1.214527},{"date":"2008-03-26","open":1.213861,"high":1.248906,"low":1.187925,"close":1.21327},{"date":"2008-03-27","open":1.203332,"high":1.243372,"low":1.172793,"close":1.207211},{"date":"2008-03-28","open":1.201044,"high":1.23264,"low":1.181464,"close":1.207764},{"date":"2008-03-31","open":1.209272,"high":1.25212,"low":1.170406,"close":1.219268},{"date":"2008-04-01","open":1.212903,"high":1.274451,"low":1.143206,"close":1.204165},{"date":"2008-04-02","open":1.196182,"high":1.231527,"low":1.154183,"close":1.18633},{"date":"2008-04-03","open":1.187884,"high":1.227727,"low":1.165447,"close":1.20148},{"date":"2008-04-04","open":1.193336,"high":1.221022,"low":1.159174,"close":1.186727},{"date":"2008-04-07","open":1.184534,"high":1.217664,"low":1.157615,"close":1.1772},{"date":"2008-04-08","open":1.17061,"high":1.191035,"low":1.153465,"close":1.173189},{"date":"2008-04-09","open":1.170965,"high":1.219775,"low":1.134576,"close":1.186027},{"date":"2008-04-10","open":1.185917,"high":1.239794,"low":1.112812,"close":1.156951},{"date":"2008-04-11","open":1.157568,"high":1.19908,"low":1.146192,"close":1.174239},{"date":"2008-04-14","open":1.174676,"high":1.190436,"low":1.143326,"close":1.161465},{"date":"2008-04-15","open":1.164043,"high":1.185654,"low":1.133086,"close":1.154132},{"date":"2008-04-16","open":1.147239,"high":1.175833,"low":1.124898,"close":1.144608},{"date":"2008-04-17","open":1.149425,"high":1.163779,"low":1.126112,"close":1.146351},{"date":"2008-04-18","open":1.133387,"high":1.169231,"low":1.11767,"close":1.154125},{"date":"2008-04-21","open":1.146881,"high":1.189641,"low":1.125751,"close":1.167137},{"date":"2008-04-22","open":1.171463,"high":1.21177,"low":1.140379,"close":1.172697},{"date":"2008-04-23","open":1.176857,"high":1.193428,"low":1.124398,"close":1.151453},{"date":"2008-04-24","open":1.153878,"high":1.200246,"low":1.107959,"close":1.155875},{"date":"2008-04-25","open":1.14033,"high":1.193355,"low":1.105566,"close":1.144504},{"date":"2008-04-28","open":1.139284,"high":1.184138,"low":1.122982,"close":1.159516},{"date":"2008-04-29","open":1.164701,"high":1.196407,"low":1.128682,"close":1.15047},{"date":"2008-04-30","open":1.149569,"high":1.179865,"low":1.106236,"close":1.143311},{"date":"2008-05-01","open":1.161277,"high":1.215968,"low":1.067329,"close":1.137038},{"date":"2008-05-02","open":1.146737,"high":1.173528,"low":1.103997,"close":1.152698},{"date":"2008-05-05","open":1.142584,"high":1.182677,"low":1.116501,"close":1.154028},{"date":"2008-05-06","open":1.15503,"high":1.1732,"low":1.1228,"close":1.152302},{"date":"2008-05-07","open":1.152482,"high":1.187752,"low":1.100039,"close":1.145608},{"date":"2008-05-08","open":1.1444,"high":1.194687,"low":1.104531,"close":1.157066},{"date":"2008-05-09","open":1.164504,"high":1.196466,"low":1.123627,"close":1.156198},{"date":"2008-05-12","open":1.152201,"high":1.187836,"low":1.130803,"close":1.159984},{"date":"2008-05-13","open":1.160324,"high":1.191201,"low":1.145038,"close":1.178762},{"date":"2008-05-14","open":1.180703,"high":1.210742,"low":1.147705,"close":1.169478},{"date":"2008-05-15","open":1.164532,"high":1.199756,"low":1.14127,"close":1.174622},{"date":"2008-05-16","open":1.183584,"high":1.21787,"low":1.139065,"close":1.169144},{"date":"2008-05-19","open":1.194248,"high":1.230318,"low":1.154656,"close":1.190515},{"date":"2008-05-20","open":1.164452,"high":1.190959,"low":1.121262,"close":1.151936},{"date":"2008-05-21","open":1.153229,"high":1.183384,"low":1.117598,"close":1.151839},{"date":"2008-05-22","open":1.147499,"high":1.177566,"low":1.13178,"close":1.147059},{"date":"2008-05-23","open":1.147499,"high":1.172459,"low":1.118774,"close":1.148927},{"date":"2008-05-27","open":1.147122,"high":1.190229,"low":1.112453,"close":1.160357},{"date":"2008-05-28","open":1.155844,"high":1.179086,"low":1.124793,"close":1.135348},{"date":"2008-05-29","open":1.133914,"high":1.161734,"low":1.113423,"close":1.136121},{"date":"2008-05-30","open":1.141975,"high":1.157697,"low":1.119067,"close":1.14},{"date":"2008-06-02","open":1.128913,"high":1.168501,"low":1.100164,"close":1.128845},{"date":"2008-06-03","open":1.113627,"high":1.149789,"low":1.099629,"close":1.130163},{"date":"2008-06-04","open":1.128857,"high":1.154977,"low":1.103491,"close":1.130616},{"date":"2008-06-05","open":1.133995,"high":1.166252,"low":1.103948,"close":1.133631},{"date":"2008-06-06","open":1.136175,"high":1.178298,"low":1.114768,"close":1.155612},{"date":"2008-06-09","open":1.148523,"high":1.209007,"low":1.101292,"close":1.142488},{"date":"2008-06-10","open":1.142919,"high":1.179431,"low":1.107385,"close":1.14586},{"date":"2008-06-11","open":1.14586,"high":1.17477,"low":1.107066,"close":1.133917},{"date":"2008-06-12","open":1.130699,"high":1.167173,"low":1.112821,"close":1.137457},{"date":"2008-06-13","open":1.136712,"high":1.180651,"low":1.103063,"close":1.140431},{"date":"2008-06-16","open":1.143154,"high":1.168919,"low":1.116413,"close":1.143451},{"date":"2008-06-17","open":1.140787,"high":1.184537,"low":1.106067,"close":1.146331},{"date":"2008-06-18","open":1.142245,"high":1.179026,"low":1.120954,"close":1.146868},{"date":"2008-06-19","open":1.149784,"high":1.190144,"low":1.123044,"close":1.153161},{"date":"2008-06-20","open":1.156611,"high":1.197357,"low":1.110544,"close":1.149803},{"date":"2008-06-23","open":1.153846,"high":1.217712,"low":1.085914,"close":1.150597},{"date":"2008-06-24","open":1.151446,"high":1.212335,"low":1.111459,"close":1.15518},{"date":"2008-06-25","open":1.152904,"high":1.20677,"low":1.103057,"close":1.150926},{"date":"2008-06-26","open":1.15522,"high":1.196698,"low":1.121185,"close":1.163208},{"date":"2008-06-27","open":1.162659,"high":1.189788,"low":1.118858,"close":1.150934},{"date":"2008-06-30","open":1.156476,"high":1.187135,"low":1.097412,"close":1.128675},{"date":"2008-07-01","open":1.128969,"high":1.172431,"low":1.090557,"close":1.126152},{"date":"2008-07-02","open":1.125908,"high":1.161641,"low":1.066445,"close":1.113198},{"date":"2008-07-03","open":1.113458,"high":1.148574,"low":1.085478,"close":1.114738},{"date":"2008-07-07","open":1.104878,"high":1.163573,"low":1.051074,"close":1.111},{"date":"2008-07-08","open":1.106647,"high":1.152348,"low":1.070058,"close":1.106628},{"date":"2008-07-09","open":1.110524,"high":1.148038,"low":1.065456,"close":1.10633},{"date":"2008-07-10","open":1.110505,"high":1.159711,"low":1.064738,"close":1.126159},{"date":"2008-07-11","open":1.122205,"high":1.189146,"low":1.081917,"close":1.141799},{"date":"2008-07-14","open":1.140625,"high":1.175214,"low":1.101914,"close":1.133158},{"date":"2008-07-15","open":1.15,"high":1.212071,"low":1.10602,"close":1.173961},{"date":"2008-07-16","open":1.175218,"high":1.262778,"low":1.097258,"close":1.173306},{"date":"2008-07-17","open":1.170519,"high":1.26117,"low":1.086207,"close":1.163184},{"date":"2008-07-18","open":1.159688,"high":1.222793,"low":1.105161,"close":1.176116},{"date":"2008-07-21","open":1.177468,"high":1.219375,"low":1.134092,"close":1.170633},{"date":"2008-07-22","open":1.173469,"high":1.245478,"low":1.104348,"close":1.160368},{"date":"2008-07-23","open":1.143407,"high":1.262207,"low":1.08841,"close":1.18066},{"date":"2008-07-24","open":1.176471,"high":1.239763,"low":1.118224,"close":1.178028},{"date":"2008-07-25","open":1.181863,"high":1.251509,"low":1.130518,"close":1.191191},{"date":"2008-07-28","open":1.177889,"high":1.237924,"low":1.139822,"close":1.179226},{"date":"2008-07-29","open":1.179747,"high":1.242501,"low":1.116771,"close":1.174228},{"date":"2008-07-30","open":1.186929,"high":1.248128,"low":1.099057,"close":1.157484},{"date":"2008-07-31","open":1.158722,"high":1.212346,"low":1.114855,"close":1.172736},{"date":"2008-08-01","open":1.175636,"high":1.212318,"low":1.102948,"close":1.17734},{"date":"2008-08-04","open":1.177459,"high":1.209605,"low":1.134105,"close":1.168787},{"date":"2008-08-05","open":1.164814,"high":1.214216,"low":1.12093,"close":1.160373},{"date":"2008-08-06","open":1.145395,"high":1.192748,"low":1.14072,"close":1.172316},{"date":"2008-08-07","open":1.17619,"high":1.204062,"low":1.146089,"close":1.169054},{"date":"2008-08-08","open":1.159489,"high":1.256277,"low":1.070336,"close":1.157594},{"date":"2008-08-11","open":1.157848,"high":1.281765,"low":1.050827,"close":1.155397},{"date":"2008-08-12","open":1.159881,"high":1.180272,"low":1.117599,"close":1.142145},{"date":"2008-08-13","open":1.150316,"high":1.214759,"low":1.086975,"close":1.149047},{"date":"2008-08-14","open":1.144415,"high":1.217753,"low":1.079489,"close":1.141117},{"date":"2008-08-15","open":1.138075,"high":1.173435,"low":1.104319,"close":1.123673},{"date":"2008-08-18","open":1.098971,"high":1.157808,"low":1.043188,"close":1.098615},{"date":"2008-08-19","open":1.109831,"high":1.141172,"low":1.057073,"close":1.08847},{"date":"2008-08-20","open":1.08375,"high":1.108131,"low":1.034247,"close":1.068724},{"date":"2008-08-21","open":1.070682,"high":1.123842,"low":1.034469,"close":1.0814},{"date":"2008-08-22","open":1.08232,"high":1.108163,"low":1.06747,"close":1.090507},{"date":"2008-08-25","open":1.089221,"high":1.122924,"low":1.069814,"close":1.100249},{"date":"2008-08-26","open":1.102202,"high":1.142616,"low":1.061713,"close":1.100163},{"date":"2008-08-27","open":1.101508,"high":1.129934,"low":1.068702,"close":1.104472},{"date":"2008-08-28","open":1.104796,"high":1.125407,"low":1.083936,"close":1.101205},{"date":"2008-08-29","open":1.094491,"high":1.123926,"low":1.0834,"close":1.100649},{"date":"2008-09-02","open":1.09375,"high":1.134494,"low":1.030179,"close":1.066084},{"date":"2008-09-03","open":1.066005,"high":1.126869,"low":1.030269,"close":1.098091},{"date":"2008-09-04","open":1.091217,"high":1.135019,"low":1.065519,"close":1.108653},{"date":"2008-09-05","open":1.122029,"high":1.161355,"low":1.083494,"close":1.110291},{"date":"2008-09-08","open":1.103704,"high":1.146587,"low":1.042822,"close":1.102339},{"date":"2008-09-09","open":1.112422,"high":1.193838,"low":1.064304,"close":1.136452},{"date":"2008-09-10","open":1.135889,"high":1.1812,"low":1.102299,"close":1.153389},{"date":"2008-09-11","open":1.149356,"high":1.197566,"low":1.117415,"close":1.16693},{"date":"2008-09-12","open":1.167734,"high":1.182258,"low":1.109381,"close":1.132966},{"date":"2008-09-15","open":1.129721,"high":1.198681,"low":1.081761,"close":1.162316},{"date":"2008-09-16","open":1.158704,"high":1.192776,"low":1.108555,"close":1.130328},{"date":"2008-09-17","open":1.119266,"high":1.203299,"low":1.057947,"close":1.129132},{"date":"2008-09-18","open":1.125541,"high":1.263206,"low":0.993499,"close":1.119651},{"date":"2008-09-19","open":1.127857,"high":1.189427,"low":0.954728,"close":1.072072},{"date":"2008-09-22","open":1.083828,"high":1.174079,"low":0.996847,"close":1.076923},{"date":"2008-09-23","open":1.076762,"high":1.117021,"low":1.033703,"close":1.069433},{"date":"2008-09-24","open":1.071819,"high":1.099785,"low":1.019917,"close":1.057034},{"date":"2008-09-25","open":1.0534,"high":1.101019,"low":1.032604,"close":1.080402},{"date":"2008-09-26","open":1.066296,"high":1.139355,"low":1.016721,"close":1.081766},{"date":"2008-09-29","open":1.084725,"high":1.20507,"low":1,"close":1.088415},{"date":"2008-09-30","open":1.088672,"high":1.125813,"low":1.021496,"close":1.092866},{"date":"2008-10-01","open":1.090132,"high":1.150353,"low":1.070673,"close":1.115799},{"date":"2008-10-02","open":1.11637,"high":1.164953,"low":1.057865,"close":1.108337},{"date":"2008-10-03","open":1.09273,"high":1.18548,"low":1.032202,"close":1.106413},{"date":"2008-10-06","open":1.108238,"high":1.184211,"low":1.031754,"close":1.102415},{"date":"2008-10-07","open":1.099382,"high":1.218285,"low":1.022159,"close":1.12084},{"date":"2008-10-08","open":1.121357,"high":1.203644,"low":1.021654,"close":1.107218},{"date":"2008-10-09","open":1.081726,"high":1.193333,"low":0.99445,"close":1.092055},{"date":"2008-10-10","open":1.086578,"high":1.352157,"low":0.897841,"close":1.103352},{"date":"2008-10-13","open":1.085185,"high":1.182114,"low":0.999013,"close":1.0855},{"date":"2008-10-14","open":1.077033,"high":1.227787,"low":0.969106,"close":1.099113},{"date":"2008-10-15","open":1.112473,"high":1.176667,"low":1.011411,"close":1.093164},{"date":"2008-10-16","open":1.07438,"high":1.185427,"low":0.968817,"close":1.073569},{"date":"2008-10-17","open":1.064964,"high":1.158366,"low":0.957092,"close":1.046608},{"date":"2008-10-20","open":1.070047,"high":1.100629,"low":1.013609,"close":1.052152},{"date":"2008-10-21","open":1.057246,"high":1.12356,"low":1.001973,"close":1.067638},{"date":"2008-10-22","open":1.069941,"high":1.139718,"low":0.999473,"close":1.060458},{"date":"2008-10-23","open":1.052461,"high":1.153846,"low":0.960533,"close":1.052457},{"date":"2008-10-24","open":1.052941,"high":1.120944,"low":0.979387,"close":1.076163},{"date":"2008-10-27","open":1.064421,"high":1.160024,"low":1.007271,"close":1.122255},{"date":"2008-10-28","open":1.105536,"high":1.292712,"low":0.951095,"close":1.098828},{"date":"2008-10-29","open":1.103323,"high":1.237587,"low":1.004845,"close":1.118285},{"date":"2008-10-30","open":1.104923,"high":1.169898,"low":1.073039,"close":1.131474},{"date":"2008-10-31","open":1.143001,"high":1.22602,"low":1.000449,"close":1.087097},{"date":"2008-11-03","open":1.088044,"high":1.151855,"low":1.016552,"close":1.073949},{"date":"2008-11-04","open":1.0718,"high":1.149217,"low":1.01698,"close":1.081869},{"date":"2008-11-05","open":1.082863,"high":1.144188,"low":1.029879,"close":1.079961},{"date":"2008-11-06","open":1.081481,"high":1.206988,"low":0.988055,"close":1.095812},{"date":"2008-11-07","open":1.095213,"high":1.150475,"low":1.03345,"close":1.071211},{"date":"2008-11-10","open":1.073815,"high":1.136054,"low":1.006394,"close":1.067971},{"date":"2008-11-11","open":1.068658,"high":1.160541,"low":1.00758,"close":1.07664},{"date":"2008-11-12","open":1.084061,"high":1.114521,"low":1.041954,"close":1.079019},{"date":"2008-11-13","open":1.074554,"high":1.268141,"low":0.964736,"close":1.126711},{"date":"2008-11-14","open":1.129938,"high":1.248071,"low":1.00994,"close":1.126714},{"date":"2008-11-17","open":1.112849,"high":1.17789,"low":0.987,"close":1.053186},{"date":"2008-11-18","open":1.078851,"high":1.19,"low":1.023089,"close":1.084293},{"date":"2008-11-19","open":1.079599,"high":1.181111,"low":1.007194,"close":1.095344},{"date":"2008-11-20","open":1.094595,"high":1.221553,"low":0.990801,"close":1.10107},{"date":"2008-11-21","open":1.094186,"high":1.220189,"low":1.012174,"close":1.124781},{"date":"2008-11-24","open":1.119863,"high":1.297986,"low":0.942529,"close":1.100719},{"date":"2008-11-25","open":1.087481,"high":1.148925,"low":1.022179,"close":1.084837},{"date":"2008-11-26","open":1.081284,"high":1.199193,"low":0.979545,"close":1.107714},{"date":"2008-11-28","open":1.109479,"high":1.166748,"low":1.071159,"close":1.118587},{"date":"2008-12-01","open":1.120219,"high":1.217575,"low":1.022749,"close":1.116316},{"date":"2008-12-02","open":1.112145,"high":1.189057,"low":1.042929,"close":1.106329},{"date":"2008-12-03","open":1.107532,"high":1.197906,"low":0.97817,"close":1.070555},{"date":"2008-12-04","open":1.077181,"high":1.172048,"low":0.971229,"close":1.081006},{"date":"2008-12-05","open":1.076887,"high":1.17192,"low":0.99956,"close":1.092211},{"date":"2008-12-08","open":1.086597,"high":1.119058,"low":1.013485,"close":1.060805},{"date":"2008-12-09","open":1.058954,"high":1.136949,"low":0.974414,"close":1.050249},{"date":"2008-12-10","open":1.053129,"high":1.119615,"low":0.994812,"close":1.065818},{"date":"2008-12-11","open":1.05713,"high":1.131801,"low":1.009743,"close":1.068309},{"date":"2008-12-12","open":1.057346,"high":1.143133,"low":0.993277,"close":1.067303},{"date":"2008-12-15","open":1.070716,"high":1.107657,"low":1.024,"close":1.067001},{"date":"2008-12-16","open":1.074728,"high":1.140538,"low":1.007486,"close":1.078971},{"date":"2008-12-17","open":1.070919,"high":1.140845,"low":1.024432,"close":1.074848},{"date":"2008-12-18","open":1.079199,"high":1.1217,"low":1.025586,"close":1.077093},{"date":"2008-12-19","open":1.087642,"high":1.155268,"low":1.036087,"close":1.074534},{"date":"2008-12-22","open":1.086114,"high":1.158982,"low":1.040431,"close":1.111475},{"date":"2008-12-23","open":1.100793,"high":1.144015,"low":1.081492,"close":1.118901},{"date":"2008-12-24","open":1.118508,"high":1.144824,"low":1.094532,"close":1.117232},{"date":"2008-12-26","open":1.105855,"high":1.147228,"low":1.079299,"close":1.115002},{"date":"2008-12-29","open":1.122021,"high":1.137236,"low":1.077788,"close":1.099294},{"date":"2008-12-30","open":1.106924,"high":1.119565,"low":1.05095,"close":1.073885},{"date":"2008-12-31","open":1.07678,"high":1.110593,"low":1.043143,"close":1.069703},{"date":"2009-01-02","open":1.073023,"high":1.125116,"low":1.010119,"close":1.065813},{"date":"2009-01-05","open":1.071365,"high":1.113199,"low":1.034318,"close":1.07622},{"date":"2009-01-06","open":1.076392,"high":1.132889,"low":1.062581,"close":1.100174},{"date":"2009-01-07","open":1.11325,"high":1.144156,"low":1.08289,"close":1.110258},{"date":"2009-01-08","open":1.093382,"high":1.138734,"low":1.070461,"close":1.111162},{"date":"2009-01-09","open":1.117808,"high":1.165714,"low":1.07,"close":1.126003},{"date":"2009-01-12","open":1.128727,"high":1.196206,"low":1.062471,"close":1.135442},{"date":"2009-01-13","open":1.135509,"high":1.156735,"low":1.082198,"close":1.108867},{"date":"2009-01-14","open":1.109719,"high":1.146832,"low":1.086172,"close":1.120143},{"date":"2009-01-15","open":1.120082,"high":1.191109,"low":1.045367,"close":1.110516},{"date":"2009-01-16","open":1.116746,"high":1.147766,"low":1.067139,"close":1.102662},{"date":"2009-01-20","open":1.115984,"high":1.172309,"low":1.035071,"close":1.106694},{"date":"2009-01-21","open":1.1145,"high":1.147239,"low":1.063516,"close":1.100247},{"date":"2009-01-22","open":1.104892,"high":1.133367,"low":1.038666,"close":1.082799},{"date":"2009-01-23","open":1.091373,"high":1.122001,"low":1.048228,"close":1.083292},{"date":"2009-01-26","open":1.086529,"high":1.145545,"low":1.053009,"close":1.100726},{"date":"2009-01-27","open":1.096961,"high":1.165479,"low":1.048558,"close":1.109328},{"date":"2009-01-28","open":1.108984,"high":1.175607,"low":1.091532,"close":1.15346},{"date":"2009-01-29","open":1.149132,"high":1.198961,"low":1.0955,"close":1.135777},{"date":"2009-01-30","open":1.13832,"high":1.231405,"low":1.081013,"close":1.178435},{"date":"2009-02-02","open":1.178333,"high":1.227222,"low":1.128274,"close":1.171646},{"date":"2009-02-03","open":1.192725,"high":1.219027,"low":1.092292,"close":1.157339},{"date":"2009-02-04","open":1.138421,"high":1.202725,"low":1.122715,"close":1.180337},{"date":"2009-02-05","open":1.168026,"high":1.236233,"low":1.12126,"close":1.189591},{"date":"2009-02-06","open":1.187798,"high":1.265252,"low":1.152499,"close":1.222973},{"date":"2009-02-09","open":1.222396,"high":1.267704,"low":1.160494,"close":1.214624},{"date":"2009-02-10","open":1.208443,"high":1.289839,"low":1.155462,"close":1.221001},{"date":"2009-02-11","open":1.225205,"high":1.260504,"low":1.183144,"close":1.211823},{"date":"2009-02-12","open":1.207568,"high":1.252697,"low":1.137708,"close":1.186185},{"date":"2009-02-13","open":1.179848,"high":1.248451,"low":1.136729,"close":1.192135},{"date":"2009-02-17","open":1.188972,"high":1.219871,"low":1.133562,"close":1.168131},{"date":"2009-02-18","open":1.179383,"high":1.206671,"low":1.123121,"close":1.172291},{"date":"2009-02-19","open":1.167349,"high":1.206612,"low":1.155362,"close":1.187279},{"date":"2009-02-20","open":1.207362,"high":1.302251,"low":1.138361,"close":1.226986},{"date":"2009-02-23","open":1.208333,"high":1.326203,"low":1.132919,"close":1.239894},{"date":"2009-02-24","open":1.291913,"high":1.393696,"low":1.235855,"close":1.324151},{"date":"2009-02-25","open":1.308682,"high":1.377071,"low":1.263258,"close":1.321405},{"date":"2009-02-26","open":1.318153,"high":1.354734,"low":1.246475,"close":1.296482},{"date":"2009-02-27","open":1.296272,"high":1.372018,"low":1.237423,"close":1.318813},{"date":"2009-03-02","open":1.3163,"high":1.431011,"low":1.247799,"close":1.355102},{"date":"2009-03-03","open":1.314094,"high":1.42806,"low":1.243207,"close":1.335926},{"date":"2009-03-04","open":1.327044,"high":1.391523,"low":1.302228,"close":1.342514},{"date":"2009-03-05","open":1.325931,"high":1.450832,"low":1.269394,"close":1.352459},{"date":"2009-03-06","open":1.327049,"high":1.413374,"low":1.268257,"close":1.344287},{"date":"2009-03-09","open":1.343939,"high":1.457692,"low":1.235169,"close":1.332602},{"date":"2009-03-10","open":1.321326,"high":1.417813,"low":1.223861,"close":1.327409},{"date":"2009-03-11","open":1.303356,"high":1.357873,"low":1.252446,"close":1.303311},{"date":"2009-03-12","open":1.298744,"high":1.380824,"low":1.228808,"close":1.30237},{"date":"2009-03-13","open":1.287154,"high":1.381579,"low":1.2445,"close":1.303335},{"date":"2009-03-16","open":1.294816,"high":1.365759,"low":1.235222,"close":1.302717},{"date":"2009-03-17","open":1.302414,"high":1.383773,"low":1.237226,"close":1.308161},{"date":"2009-03-18","open":1.304348,"high":1.424828,"low":1.202857,"close":1.313554},{"date":"2009-03-19","open":1.31159,"high":1.333333,"low":1.238839,"close":1.274276},{"date":"2009-03-20","open":1.275551,"high":1.36271,"low":1.226607,"close":1.301233},{"date":"2009-03-23","open":1.293541,"high":1.371025,"low":1.226895,"close":1.287375},{"date":"2009-03-24","open":1.289474,"high":1.315583,"low":1.244154,"close":1.285714},{"date":"2009-03-25","open":1.289911,"high":1.337989,"low":1.195903,"close":1.261105},{"date":"2009-03-26","open":1.274625,"high":1.307568,"low":1.208526,"close":1.262552},{"date":"2009-03-27","open":1.262321,"high":1.302703,"low":1.215737,"close":1.256247},{"date":"2009-03-30","open":1.266485,"high":1.306964,"low":1.21828,"close":1.267209},{"date":"2009-03-31","open":1.279652,"high":1.343132,"low":1.223784,"close":1.290959},{"date":"2009-04-01","open":1.291132,"high":1.353541,"low":1.231596,"close":1.289502},{"date":"2009-04-02","open":1.295842,"high":1.345416,"low":1.216867,"close":1.280765},{"date":"2009-04-03","open":1.279938,"high":1.32963,"low":1.246288,"close":1.307531},{"date":"2009-04-06","open":1.306962,"high":1.328556,"low":1.252432,"close":1.280928},{"date":"2009-04-07","open":1.282495,"high":1.334055,"low":1.256771,"close":1.309511},{"date":"2009-04-08","open":1.309814,"high":1.342706,"low":1.269409,"close":1.291517},{"date":"2009-04-09","open":1.286361,"high":1.319106,"low":1.233754,"close":1.274606},{"date":"2009-04-13","open":1.273857,"high":1.305,"low":1.25208,"close":1.280079},{"date":"2009-04-14","open":1.28335,"high":1.309536,"low":1.243176,"close":1.277862},{"date":"2009-04-15","open":1.275025,"high":1.343245,"low":1.268959,"close":1.321153},{"date":"2009-04-16","open":1.320697,"high":1.359667,"low":1.248395,"close":1.290114},{"date":"2009-04-17","open":1.281097,"high":1.301377,"low":1.248203,"close":1.259045},{"date":"2009-04-20","open":1.265125,"high":1.31587,"low":1.215715,"close":1.275355},{"date":"2009-04-21","open":1.279188,"high":1.340021,"low":1.201746,"close":1.258881},{"date":"2009-04-22","open":1.26693,"high":1.330697,"low":1.167201,"close":1.252153},{"date":"2009-04-23","open":1.245681,"high":1.309036,"low":1.192743,"close":1.264605},{"date":"2009-04-24","open":1.264878,"high":1.317936,"low":1.194393,"close":1.247511},{"date":"2009-04-27","open":1.235687,"high":1.283553,"low":1.211548,"close":1.243633},{"date":"2009-04-28","open":1.241865,"high":1.295499,"low":1.184026,"close":1.232042},{"date":"2009-04-29","open":1.230445,"high":1.273115,"low":1.185962,"close":1.238946},{"date":"2009-04-30","open":1.23834,"high":1.304578,"low":1.189226,"close":1.224186},{"date":"2009-05-01","open":1.233983,"high":1.290291,"low":1.172874,"close":1.235971},{"date":"2009-05-04","open":1.238863,"high":1.289499,"low":1.209836,"close":1.246908},{"date":"2009-05-05","open":1.24845,"high":1.269231,"low":1.228328,"close":1.245956},{"date":"2009-05-06","open":1.246919,"high":1.309783,"low":1.206799,"close":1.248921},{"date":"2009-05-07","open":1.241232,"high":1.303315,"low":1.19839,"close":1.257241},{"date":"2009-05-08","open":1.269951,"high":1.33506,"low":1.207317,"close":1.287879},{"date":"2009-05-11","open":1.297594,"high":1.331049,"low":1.270186,"close":1.310037},{"date":"2009-05-12","open":1.311227,"high":1.344166,"low":1.254912,"close":1.281331},{"date":"2009-05-13","open":1.313849,"high":1.353796,"low":1.266074,"close":1.312368},{"date":"2009-05-14","open":1.32241,"high":1.336876,"low":1.257965,"close":1.299947},{"date":"2009-05-15","open":1.28752,"high":1.361202,"low":1.267399,"close":1.322493},{"date":"2009-05-18","open":1.263417,"high":1.363399,"low":1.228087,"close":1.304915},{"date":"2009-05-19","open":1.280383,"high":1.303901,"low":1.177048,"close":1.228429},{"date":"2009-05-20","open":1.226555,"high":1.280738,"low":1.141473,"close":1.208418},{"date":"2009-05-21","open":1.210825,"high":1.250919,"low":1.14459,"close":1.18601},{"date":"2009-05-22","open":1.198347,"high":1.217391,"low":1.150713,"close":1.180176},{"date":"2009-05-26","open":1.181344,"high":1.249088,"low":1.107949,"close":1.187625},{"date":"2009-05-27","open":1.178501,"high":1.239631,"low":1.142224,"close":1.188487},{"date":"2009-05-28","open":1.19223,"high":1.259595,"low":1.120421,"close":1.193481},{"date":"2009-05-29","open":1.19802,"high":1.248116,"low":1.171148,"close":1.218306},{"date":"2009-06-01","open":1.226729,"high":1.270411,"low":1.148821,"close":1.197225},{"date":"2009-06-02","open":1.193227,"high":1.251893,"low":1.147881,"close":1.189898},{"date":"2009-06-03","open":1.197937,"high":1.238642,"low":1.165457,"close":1.200493},{"date":"2009-06-04","open":1.200295,"high":1.254453,"low":1.164216,"close":1.222997},{"date":"2009-06-05","open":1.218289,"high":1.262811,"low":1.174424,"close":1.206088},{"date":"2009-06-08","open":1.207773,"high":1.262354,"low":1.178203,"close":1.221283},{"date":"2009-06-09","open":1.207341,"high":1.223992,"low":1.162723,"close":1.190127},{"date":"2009-06-10","open":1.197324,"high":1.250996,"low":1.152454,"close":1.197349},{"date":"2009-06-11","open":1.198526,"high":1.237569,"low":1.176241,"close":1.214536},{"date":"2009-06-12","open":1.218026,"high":1.240532,"low":1.195685,"close":1.216625},{"date":"2009-06-15","open":1.217701,"high":1.230769,"low":1.190283,"close":1.213123},{"date":"2009-06-16","open":1.205659,"high":1.260116,"low":1.167254,"close":1.21466},{"date":"2009-06-17","open":1.221872,"high":1.295957,"low":1.187919,"close":1.243428},{"date":"2009-06-18","open":1.245669,"high":1.291304,"low":1.215891,"close":1.268332},{"date":"2009-06-19","open":1.265229,"high":1.279547,"low":1.232718,"close":1.252396},{"date":"2009-06-22","open":1.256452,"high":1.311148,"low":1.217026,"close":1.245981},{"date":"2009-06-23","open":1.243446,"high":1.278175,"low":1.21238,"close":1.24959},{"date":"2009-06-24","open":1.257469,"high":1.285239,"low":1.214555,"close":1.247525},{"date":"2009-06-25","open":1.249724,"high":1.310706,"low":1.191478,"close":1.249073},{"date":"2009-06-26","open":1.246415,"high":1.282516,"low":1.19368,"close":1.228408},{"date":"2009-06-29","open":1.224004,"high":1.259645,"low":1.192911,"close":1.225989},{"date":"2009-06-30","open":1.230453,"high":1.262355,"low":1.188295,"close":1.217414},{"date":"2009-07-01","open":1.221766,"high":1.237849,"low":1.190066,"close":1.215274},{"date":"2009-07-02","open":1.214026,"high":1.280929,"low":1.17087,"close":1.225027},{"date":"2009-07-06","open":1.223656,"high":1.24946,"low":1.182152,"close":1.212507},{"date":"2009-07-07","open":1.21474,"high":1.23371,"low":1.182203,"close":1.202362},{"date":"2009-07-08","open":1.198073,"high":1.2344,"low":1.176253,"close":1.202122},{"date":"2009-07-09","open":1.203899,"high":1.23362,"low":1.16911,"close":1.196834},{"date":"2009-07-10","open":1.201064,"high":1.220321,"low":1.170335,"close":1.194695},{"date":"2009-07-13","open":1.194798,"high":1.238095,"low":1.153288,"close":1.199896},{"date":"2009-07-14","open":1.199481,"high":1.239017,"low":1.168534,"close":1.210015},{"date":"2009-07-15","open":1.213415,"high":1.240493,"low":1.178465,"close":1.202197},{"date":"2009-07-16","open":1.206516,"high":1.247837,"low":1.179792,"close":1.21393},{"date":"2009-07-17","open":1.222057,"high":1.231343,"low":1.182879,"close":1.208129},{"date":"2009-07-20","open":1.203514,"high":1.218627,"low":1.179672,"close":1.195181},{"date":"2009-07-21","open":1.1974,"high":1.231454,"low":1.157314,"close":1.189689},{"date":"2009-07-22","open":1.191687,"high":1.21999,"low":1.157368,"close":1.193735},{"date":"2009-07-23","open":1.193253,"high":1.241363,"low":1.119178,"close":1.167667},{"date":"2009-07-24","open":1.173488,"high":1.191101,"low":1.131006,"close":1.150909},{"date":"2009-07-27","open":1.162523,"high":1.204567,"low":1.126364,"close":1.182331},{"date":"2009-07-28","open":1.184136,"high":1.204362,"low":1.15342,"close":1.174919},{"date":"2009-07-29","open":1.179451,"high":1.198598,"low":1.141818,"close":1.17329},{"date":"2009-07-30","open":1.182153,"high":1.203312,"low":1.131148,"close":1.167043},{"date":"2009-07-31","open":1.167118,"high":1.185068,"low":1.137566,"close":1.154942},{"date":"2009-08-03","open":1.152796,"high":1.182429,"low":1.125877,"close":1.157432},{"date":"2009-08-04","open":1.152423,"high":1.174067,"low":1.136383,"close":1.16276},{"date":"2009-08-05","open":1.162688,"high":1.189748,"low":1.136602,"close":1.171785},{"date":"2009-08-06","open":1.171251,"high":1.193217,"low":1.137826,"close":1.16762},{"date":"2009-08-07","open":1.167249,"high":1.204735,"low":1.104608,"close":1.142977},{"date":"2009-08-10","open":1.145386,"high":1.184348,"low":1.127158,"close":1.161595},{"date":"2009-08-11","open":1.159588,"high":1.179208,"low":1.139872,"close":1.156062},{"date":"2009-08-12","open":1.153681,"high":1.211175,"low":1.139267,"close":1.190372},{"date":"2009-08-13","open":1.195813,"high":1.239857,"low":1.155822,"close":1.187473},{"date":"2009-08-14","open":1.188574,"high":1.229508,"low":1.149082,"close":1.188787},{"date":"2009-08-17","open":1.268722,"high":1.305679,"low":1.14087,"close":1.275525},{"date":"2009-08-18","open":1.30635,"high":1.373931,"low":1.285438,"close":1.347174},{"date":"2009-08-19","open":1.348286,"high":1.368394,"low":1.305871,"close":1.322948},{"date":"2009-08-20","open":1.321658,"high":1.331182,"low":1.294577,"close":1.308485},{"date":"2009-08-21","open":1.312865,"high":1.344238,"low":1.256362,"close":1.299622},{"date":"2009-08-24","open":1.309872,"high":1.342207,"low":1.257703,"close":1.304537},{"date":"2009-08-25","open":1.288216,"high":1.332532,"low":1.271186,"close":1.29663},{"date":"2009-08-26","open":1.30277,"high":1.336203,"low":1.239526,"close":1.27698},{"date":"2009-08-27","open":1.274238,"high":1.296348,"low":1.242009,"close":1.269585},{"date":"2009-08-28","open":1.269143,"high":1.300843,"low":1.241002,"close":1.276037},{"date":"2009-08-31","open":1.276102,"high":1.297602,"low":1.254049,"close":1.269302},{"date":"2009-09-01","open":1.270461,"high":1.330106,"low":1.2323,"close":1.281879},{"date":"2009-09-02","open":1.279193,"high":1.305109,"low":1.257156,"close":1.271812},{"date":"2009-09-03","open":1.275036,"high":1.29375,"low":1.239681,"close":1.262318},{"date":"2009-09-04","open":1.260178,"high":1.279322,"low":1.236028,"close":1.250231},{"date":"2009-09-08","open":1.243947,"high":1.272853,"low":1.233014,"close":1.262288},{"date":"2009-09-09","open":1.261029,"high":1.276695,"low":1.247479,"close":1.260589},{"date":"2009-09-10","open":1.258035,"high":1.275543,"low":1.240656,"close":1.259378},{"date":"2009-09-11","open":1.25399,"high":1.289597,"low":1.229613,"close":1.275782},{"date":"2009-09-14","open":1.277516,"high":1.3109,"low":1.262349,"close":1.287921},{"date":"2009-09-15","open":1.286247,"high":1.326628,"low":1.266264,"close":1.292315},{"date":"2009-09-16","open":1.296435,"high":1.327529,"low":1.267709,"close":1.299074},{"date":"2009-09-17","open":1.30982,"high":1.322326,"low":1.263086,"close":1.289012},{"date":"2009-09-18","open":1.288408,"high":1.309392,"low":1.269266,"close":1.284934},{"date":"2009-09-21","open":1.28022,"high":1.314815,"low":1.244524,"close":1.282005},{"date":"2009-09-22","open":1.300783,"high":1.352604,"low":1.259395,"close":1.310869},{"date":"2009-09-23","open":1.293514,"high":1.315294,"low":1.237987,"close":1.27032},{"date":"2009-09-24","open":1.274074,"high":1.291745,"low":1.236891,"close":1.264142},{"date":"2009-09-25","open":1.274538,"high":1.303494,"low":1.251178,"close":1.275534},{"date":"2009-09-28","open":1.276646,"high":1.303088,"low":1.252328,"close":1.282824},{"date":"2009-09-29","open":1.285042,"high":1.296174,"low":1.241508,"close":1.264969},{"date":"2009-09-30","open":1.265383,"high":1.297688,"low":1.232787,"close":1.272206},{"date":"2009-10-01","open":1.266033,"high":1.308939,"low":1.24038,"close":1.292731},{"date":"2009-10-02","open":1.300995,"high":1.317452,"low":1.280059,"close":1.299551},{"date":"2009-10-05","open":1.291214,"high":1.311908,"low":1.263977,"close":1.278104},{"date":"2009-10-06","open":1.274092,"high":1.300589,"low":1.254432,"close":1.271277},{"date":"2009-10-07","open":1.275862,"high":1.311166,"low":1.257598,"close":1.294059},{"date":"2009-10-08","open":1.275845,"high":1.32,"low":1.259189,"close":1.294033},{"date":"2009-10-09","open":1.29273,"high":1.316277,"low":1.272076,"close":1.287488},{"date":"2009-10-12","open":1.287411,"high":1.30916,"low":1.265105,"close":1.287006},{"date":"2009-10-13","open":1.285442,"high":1.324856,"low":1.246404,"close":1.28345},{"date":"2009-10-14","open":1.281625,"high":1.293629,"low":1.242383,"close":1.260009},{"date":"2009-10-15","open":1.260046,"high":1.283169,"low":1.243678,"close":1.26097},{"date":"2009-10-16","open":1.261031,"high":1.29409,"low":1.245476,"close":1.276217},{"date":"2009-10-19","open":1.277154,"high":1.298172,"low":1.248051,"close":1.269761},{"date":"2009-10-20","open":1.257708,"high":1.297234,"low":1.226484,"close":1.26087},{"date":"2009-10-21","open":1.260075,"high":1.311657,"low":1.208852,"close":1.267823},{"date":"2009-10-22","open":1.261916,"high":1.309756,"low":1.227037,"close":1.262163},{"date":"2009-10-23","open":1.258385,"high":1.294915,"low":1.228062,"close":1.268469},{"date":"2009-10-26","open":1.268081,"high":1.308679,"low":1.241643,"close":1.283186},{"date":"2009-10-27","open":1.281925,"high":1.327465,"low":1.271792,"close":1.304566},{"date":"2009-10-28","open":1.30015,"high":1.334017,"low":1.253612,"close":1.292821},{"date":"2009-10-29","open":1.287879,"high":1.335893,"low":1.256219,"close":1.296797},{"date":"2009-10-30","open":1.2915,"high":1.330935,"low":1.241791,"close":1.282064},{"date":"2009-11-02","open":1.282653,"high":1.327301,"low":1.2355,"close":1.279877},{"date":"2009-11-03","open":1.275474,"high":1.320104,"low":1.235859,"close":1.285347},{"date":"2009-11-04","open":1.293907,"high":1.318511,"low":1.251256,"close":1.279344},{"date":"2009-11-05","open":1.282077,"high":1.315494,"low":1.244676,"close":1.27703},{"date":"2009-11-06","open":1.279426,"high":1.300198,"low":1.225653,"close":1.245463},{"date":"2009-11-09","open":1.25107,"high":1.286261,"low":1.230047,"close":1.261647},{"date":"2009-11-10","open":1.264623,"high":1.288921,"low":1.233132,"close":1.276535},{"date":"2009-11-11","open":1.281265,"high":1.306521,"low":1.260485,"close":1.28216},{"date":"2009-11-12","open":1.286118,"high":1.307765,"low":1.252651,"close":1.268747},{"date":"2009-11-13","open":1.26087,"high":1.287383,"low":1.225718,"close":1.251259},{"date":"2009-11-16","open":1.262797,"high":1.294581,"low":1.232569,"close":1.271849},{"date":"2009-11-17","open":1.25463,"high":1.30622,"low":1.214846,"close":1.256518},{"date":"2009-11-18","open":1.25808,"high":1.285176,"low":1.236188,"close":1.264011},{"date":"2009-11-19","open":1.26617,"high":1.287335,"low":1.240741,"close":1.261517},{"date":"2009-11-20","open":1.261337,"high":1.289362,"low":1.23739,"close":1.273068},{"date":"2009-11-23","open":1.274802,"high":1.285515,"low":1.236042,"close":1.257313},{"date":"2009-11-24","open":1.252847,"high":1.266941,"low":1.238914,"close":1.252158},{"date":"2009-11-25","open":1.250907,"high":1.272935,"low":1.226619,"close":1.257336},{"date":"2009-11-27","open":1.259156,"high":1.296037,"low":1.221171,"close":1.257286},{"date":"2009-11-30","open":1.256948,"high":1.287703,"low":1.217706,"close":1.25447},{"date":"2009-12-01","open":1.244455,"high":1.284741,"low":1.205377,"close":1.240035},{"date":"2009-12-02","open":1.247996,"high":1.268597,"low":1.22807,"close":1.250773},{"date":"2009-12-03","open":1.248458,"high":1.266875,"low":1.225253,"close":1.242438},{"date":"2009-12-04","open":1.249121,"high":1.260504,"low":1.207343,"close":1.227273},{"date":"2009-12-07","open":1.228208,"high":1.25,"low":1.21913,"close":1.238806},{"date":"2009-12-08","open":1.243578,"high":1.259973,"low":1.208425,"close":1.218406},{"date":"2009-12-09","open":1.209079,"high":1.230803,"low":1.197294,"close":1.207804},{"date":"2009-12-10","open":1.218421,"high":1.232456,"low":1.192952,"close":1.212213},{"date":"2009-12-11","open":1.210232,"high":1.232397,"low":1.177824,"close":1.193049},{"date":"2009-12-14","open":1.202838,"high":1.210351,"low":1.178895,"close":1.194456},{"date":"2009-12-15","open":1.194572,"high":1.224738,"low":1.188123,"close":1.209167},{"date":"2009-12-16","open":1.211227,"high":1.240811,"low":1.193229,"close":1.222457},{"date":"2009-12-17","open":1.227137,"high":1.238622,"low":1.20025,"close":1.215703},{"date":"2009-12-18","open":1.217136,"high":1.235945,"low":1.193616,"close":1.212955},{"date":"2009-12-21","open":1.211904,"high":1.235741,"low":1.19625,"close":1.214765},{"date":"2009-12-22","open":1.215481,"high":1.235615,"low":1.182041,"close":1.227578},{"date":"2009-12-23","open":1.228643,"high":1.260403,"low":1.202088,"close":1.2309},{"date":"2009-12-24","open":1.240646,"high":1.245846,"low":1.22424,"close":1.233404},{"date":"2009-12-28","open":1.232911,"high":1.253299,"low":1.214675,"close":1.233827},{"date":"2009-12-29","open":1.229861,"high":1.246173,"low":1.212721,"close":1.239729},{"date":"2009-12-30","open":1.239881,"high":1.251817,"low":1.223723,"close":1.237994},{"date":"2009-12-31","open":1.237346,"high":1.257277,"low":1.224153,"close":1.236853},{"date":"2010-01-04","open":1.239898,"high":1.259723,"low":1.210259,"close":1.23791},{"date":"2010-01-05","open":1.242647,"high":1.274846,"low":1.223087,"close":1.260035},{"date":"2010-01-06","open":1.264448,"high":1.274725,"low":1.238671,"close":1.252393},{"date":"2010-01-07","open":1.241824,"high":1.26658,"low":1.206636,"close":1.23181},{"date":"2010-01-08","open":1.233518,"high":1.257634,"low":1.213621,"close":1.228487},{"date":"2010-01-11","open":1.228814,"high":1.250862,"low":1.189327,"close":1.203933},{"date":"2010-01-12","open":1.212317,"high":1.232073,"low":1.188326,"close":1.199314},{"date":"2010-01-13","open":1.193521,"high":1.222415,"low":1.191489,"close":1.211456},{"date":"2010-01-14","open":1.202223,"high":1.227449,"low":1.200683,"close":1.220354},{"date":"2010-01-15","open":1.227667,"high":1.247391,"low":1.200171,"close":1.235192},{"date":"2010-01-19","open":1.233637,"high":1.259243,"low":1.219355,"close":1.249675},{"date":"2010-01-20","open":1.25109,"high":1.269925,"low":1.215695,"close":1.257018},{"date":"2010-01-21","open":1.256804,"high":1.288692,"low":1.229167,"close":1.244211},{"date":"2010-01-22","open":1.240228,"high":1.28257,"low":1.183412,"close":1.242492},{"date":"2010-01-25","open":1.244435,"high":1.271611,"low":1.222667,"close":1.248644},{"date":"2010-01-26","open":1.249432,"high":1.273929,"low":1.228227,"close":1.26275},{"date":"2010-01-27","open":1.255455,"high":1.273142,"low":1.221778,"close":1.25859},{"date":"2010-01-28","open":1.256976,"high":1.283287,"low":1.221473,"close":1.243858},{"date":"2010-01-29","open":1.242452,"high":1.299861,"low":1.230562,"close":1.293764},{"date":"2010-02-01","open":1.289595,"high":1.312875,"low":1.269213,"close":1.291041},{"date":"2010-02-02","open":1.292217,"high":1.346778,"low":1.25,"close":1.285651},{"date":"2010-02-03","open":1.295434,"high":1.336103,"low":1.257117,"close":1.287653},{"date":"2010-02-04","open":1.290087,"high":1.32267,"low":1.260299,"close":1.293056},{"date":"2010-02-05","open":1.289949,"high":1.318459,"low":1.261687,"close":1.29597},{"date":"2010-02-08","open":1.311121,"high":1.332413,"low":1.278976,"close":1.313879},{"date":"2010-02-09","open":1.311081,"high":1.343029,"low":1.294517,"close":1.321886},{"date":"2010-02-10","open":1.320513,"high":1.348859,"low":1.297396,"close":1.31422},{"date":"2010-02-11","open":1.310959,"high":1.344588,"low":1.283851,"close":1.307623},{"date":"2010-02-12","open":1.304446,"high":1.331497,"low":1.286616,"close":1.308664},{"date":"2010-02-16","open":1.306415,"high":1.327633,"low":1.271648,"close":1.294635},{"date":"2010-02-17","open":1.296167,"high":1.314386,"low":1.283434,"close":1.302386},{"date":"2010-02-18","open":1.306353,"high":1.331872,"low":1.2875,"close":1.308855},{"date":"2010-02-19","open":1.308925,"high":1.336112,"low":1.29199,"close":1.303502},{"date":"2010-02-22","open":1.297482,"high":1.335227,"low":1.286749,"close":1.314261},{"date":"2010-02-23","open":1.323517,"high":1.36696,"low":1.30819,"close":1.348093},{"date":"2010-02-24","open":1.348226,"high":1.376259,"low":1.299789,"close":1.326565},{"date":"2010-02-25","open":1.34444,"high":1.360883,"low":1.298282,"close":1.316541},{"date":"2010-02-26","open":1.317094,"high":1.323207,"low":1.291197,"close":1.3159},{"date":"2010-03-01","open":1.313157,"high":1.336864,"low":1.295417,"close":1.310676},{"date":"2010-03-02","open":1.309008,"high":1.337569,"low":1.302917,"close":1.323765},{"date":"2010-03-03","open":1.32672,"high":1.351891,"low":1.306088,"close":1.332345},{"date":"2010-03-04","open":1.340416,"high":1.342116,"low":1.314022,"close":1.321564},{"date":"2010-03-05","open":1.321743,"high":1.338507,"low":1.303934,"close":1.322245},{"date":"2010-03-08","open":1.315615,"high":1.339465,"low":1.312889,"close":1.334447},{"date":"2010-03-09","open":1.326915,"high":1.339623,"low":1.307057,"close":1.31945},{"date":"2010-03-10","open":1.317348,"high":1.333333,"low":1.292643,"close":1.305476},{"date":"2010-03-11","open":1.302268,"high":1.334161,"low":1.28026,"close":1.306629},{"date":"2010-03-12","open":1.301171,"high":1.324127,"low":1.2848,"close":1.300601},{"date":"2010-03-15","open":1.2996,"high":1.320549,"low":1.287081,"close":1.305511},{"date":"2010-03-16","open":1.302837,"high":1.319791,"low":1.281188,"close":1.299401},{"date":"2010-03-17","open":1.292363,"high":1.302994,"low":1.277756,"close":1.292528},{"date":"2010-03-18","open":1.287698,"high":1.311845,"low":1.275425,"close":1.301205},{"date":"2010-03-19","open":1.297958,"high":1.321298,"low":1.283487,"close":1.305892},{"date":"2010-03-22","open":1.303854,"high":1.331303,"low":1.284059,"close":1.311521},{"date":"2010-03-23","open":1.316768,"high":1.334015,"low":1.299638,"close":1.312525},{"date":"2010-03-24","open":1.310707,"high":1.338809,"low":1.302626,"close":1.325677},{"date":"2010-03-25","open":1.325989,"high":1.352506,"low":1.31844,"close":1.340181},{"date":"2010-03-26","open":1.336743,"high":1.356643,"low":1.326962,"close":1.337827},{"date":"2010-03-29","open":1.337413,"high":1.35573,"low":1.320065,"close":1.341012},{"date":"2010-03-30","open":1.334973,"high":1.35253,"low":1.323829,"close":1.343057},{"date":"2010-03-31","open":1.341303,"high":1.350993,"low":1.322925,"close":1.334571},{"date":"2010-04-01","open":1.329914,"high":1.340041,"low":1.306255,"close":1.319478},{"date":"2010-04-05","open":1.315041,"high":1.334692,"low":1.293124,"close":1.313229},{"date":"2010-04-06","open":1.311093,"high":1.323494,"low":1.293695,"close":1.303042},{"date":"2010-04-07","open":1.30365,"high":1.315641,"low":1.274301,"close":1.291485},{"date":"2010-04-08","open":1.289118,"high":1.316355,"low":1.261191,"close":1.288394},{"date":"2010-04-09","open":1.288724,"high":1.321203,"low":1.279314,"close":1.297308},{"date":"2010-04-12","open":1.298163,"high":1.323216,"low":1.294531,"close":1.307812},{"date":"2010-04-13","open":1.313803,"high":1.361384,"low":1.269859,"close":1.309687},{"date":"2010-04-14","open":1.301973,"high":1.342135,"low":1.288021,"close":1.315532},{"date":"2010-04-15","open":1.316503,"high":1.32842,"low":1.296269,"close":1.31808},{"date":"2010-04-16","open":1.317395,"high":1.343032,"low":1.299027,"close":1.331685},{"date":"2010-04-19","open":1.332824,"high":1.360725,"low":1.312925,"close":1.329679},{"date":"2010-04-20","open":1.330821,"high":1.337227,"low":1.297628,"close":1.321563},{"date":"2010-04-21","open":1.316479,"high":1.3409,"low":1.309817,"close":1.322956},{"date":"2010-04-22","open":1.320932,"high":1.3569,"low":1.264621,"close":1.297494},{"date":"2010-04-23","open":1.297533,"high":1.33431,"low":1.263717,"close":1.289511},{"date":"2010-04-26","open":1.297797,"high":1.316856,"low":1.277505,"close":1.29581},{"date":"2010-04-27","open":1.295584,"high":1.351412,"low":1.253917,"close":1.307037},{"date":"2010-04-28","open":1.298754,"high":1.33271,"low":1.271506,"close":1.301887},{"date":"2010-04-29","open":1.301395,"high":1.322059,"low":1.283436,"close":1.29781},{"date":"2010-04-30","open":1.300073,"high":1.328044,"low":1.270007,"close":1.299041},{"date":"2010-05-03","open":1.296812,"high":1.330627,"low":1.259219,"close":1.293079},{"date":"2010-05-04","open":1.293091,"high":1.323048,"low":1.259139,"close":1.313311},{"date":"2010-05-05","open":1.317502,"high":1.385243,"low":1.28929,"close":1.322326},{"date":"2010-05-06","open":1.318233,"high":1.465617,"low":1.19843,"close":1.330721},{"date":"2010-05-07","open":1.321582,"high":1.384988,"low":1.256934,"close":1.320822},{"date":"2010-05-10","open":1.3003,"high":1.343964,"low":1.28407,"close":1.321723},{"date":"2010-05-11","open":1.322168,"high":1.360575,"low":1.2865,"close":1.31476},{"date":"2010-05-12","open":1.310434,"high":1.344054,"low":1.29077,"close":1.326312},{"date":"2010-05-13","open":1.323855,"high":1.376147,"low":1.295463,"close":1.343619},{"date":"2010-05-14","open":1.353031,"high":1.375873,"low":1.320167,"close":1.350211},{"date":"2010-05-17","open":1.357004,"high":1.451993,"low":1.31583,"close":1.408947},{"date":"2010-05-18","open":1.422725,"high":1.493827,"low":1.355644,"close":1.406073},{"date":"2010-05-19","open":1.401549,"high":1.419713,"low":1.346539,"close":1.385173},{"date":"2010-05-20","open":1.384046,"high":1.435409,"low":1.344955,"close":1.387764},{"date":"2010-05-21","open":1.380402,"high":1.449978,"low":1.326615,"close":1.364463},{"date":"2010-05-24","open":1.359123,"high":1.399917,"low":1.33442,"close":1.373863},{"date":"2010-05-25","open":1.379398,"high":1.446664,"low":1.327057,"close":1.391482},{"date":"2010-05-26","open":1.395396,"high":1.441237,"low":1.35992,"close":1.398521},{"date":"2010-05-27","open":1.398298,"high":1.417825,"low":1.359046,"close":1.375398},{"date":"2010-05-28","open":1.36156,"high":1.409276,"low":1.33202,"close":1.368081},{"date":"2010-06-01","open":1.359642,"high":1.406752,"low":1.334673,"close":1.380815},{"date":"2010-06-02","open":1.380698,"high":1.408146,"low":1.366203,"close":1.38641},{"date":"2010-06-03","open":1.386503,"high":1.414452,"low":1.342915,"close":1.36784},{"date":"2010-06-04","open":1.367152,"high":1.405983,"low":1.325861,"close":1.366922},{"date":"2010-06-07","open":1.36637,"high":1.390223,"low":1.326874,"close":1.348867},{"date":"2010-06-08","open":1.34399,"high":1.38582,"low":1.329787,"close":1.361147},{"date":"2010-06-09","open":1.354441,"high":1.398964,"low":1.330808,"close":1.364261},{"date":"2010-06-10","open":1.36784,"high":1.4,"low":1.344929,"close":1.372483},{"date":"2010-06-11","open":1.369648,"high":1.399053,"low":1.333613,"close":1.372232},{"date":"2010-06-14","open":1.371622,"high":1.395468,"low":1.337934,"close":1.367164},{"date":"2010-06-15","open":1.356871,"high":1.39569,"low":1.318429,"close":1.348099},{"date":"2010-06-16","open":1.350232,"high":1.405664,"low":1.335019,"close":1.385345},{"date":"2010-06-17","open":1.385112,"high":1.444544,"low":1.352107,"close":1.406966},{"date":"2010-06-18","open":1.407489,"high":1.4332,"low":1.383979,"close":1.412025},{"date":"2010-06-21","open":1.410346,"high":1.434938,"low":1.359443,"close":1.396268},{"date":"2010-06-22","open":1.38835,"high":1.454211,"low":1.342719,"close":1.40671},{"date":"2010-06-23","open":1.408567,"high":1.437442,"low":1.368445,"close":1.395881},{"date":"2010-06-24","open":1.41171,"high":1.433523,"low":1.367083,"close":1.396893},{"date":"2010-06-25","open":1.394625,"high":1.432292,"low":1.369444,"close":1.415846},{"date":"2010-06-28","open":1.410196,"high":1.427964,"low":1.376454,"close":1.393782},{"date":"2010-06-29","open":1.392073,"high":1.421951,"low":1.354623,"close":1.389806},{"date":"2010-06-30","open":1.386297,"high":1.417485,"low":1.341802,"close":1.374633},{"date":"2010-07-01","open":1.382482,"high":1.423576,"low":1.324181,"close":1.367957},{"date":"2010-07-02","open":1.364345,"high":1.3998,"low":1.342746,"close":1.369512},{"date":"2010-07-06","open":1.369374,"high":1.425025,"low":1.312984,"close":1.369739},{"date":"2010-07-07","open":1.371756,"high":1.430244,"low":1.337414,"close":1.373713},{"date":"2010-07-08","open":1.380234,"high":1.416168,"low":1.343023,"close":1.391498},{"date":"2010-07-09","open":1.389713,"high":1.414585,"low":1.366438,"close":1.38326},{"date":"2010-07-12","open":1.386542,"high":1.430134,"low":1.377073,"close":1.390472},{"date":"2010-07-13","open":1.386375,"high":1.413776,"low":1.328169,"close":1.353497},{"date":"2010-07-14","open":1.353722,"high":1.383236,"low":1.331911,"close":1.355055},{"date":"2010-07-15","open":1.350886,"high":1.385854,"low":1.33222,"close":1.35728},{"date":"2010-07-16","open":1.354016,"high":1.414707,"low":1.301106,"close":1.352794},{"date":"2010-07-19","open":1.355966,"high":1.380253,"low":1.338485,"close":1.358254},{"date":"2010-07-20","open":1.357179,"high":1.427189,"low":1.303624,"close":1.373832},{"date":"2010-07-21","open":1.361765,"high":1.410373,"low":1.340029,"close":1.374875},{"date":"2010-07-22","open":1.371782,"high":1.411502,"low":1.323937,"close":1.354777},{"date":"2010-07-23","open":1.355491,"high":1.377368,"low":1.319773,"close":1.338228},{"date":"2010-07-26","open":1.330193,"high":1.379032,"low":1.293767,"close":1.329817},{"date":"2010-07-27","open":1.331663,"high":1.395913,"low":1.297863,"close":1.3513},{"date":"2010-07-28","open":1.355787,"high":1.407389,"low":1.313937,"close":1.356522},{"date":"2010-07-29","open":1.347474,"high":1.416791,"low":1.321752,"close":1.369629},{"date":"2010-07-30","open":1.366322,"high":1.414562,"low":1.327727,"close":1.374638},{"date":"2010-08-02","open":1.367822,"high":1.405094,"low":1.340187,"close":1.365213},{"date":"2010-08-03","open":1.370877,"high":1.413075,"low":1.335056,"close":1.371745},{"date":"2010-08-04","open":1.367591,"high":1.390197,"low":1.349266,"close":1.380106},{"date":"2010-08-05","open":1.376448,"high":1.413288,"low":1.352913,"close":1.384282},{"date":"2010-08-06","open":1.390351,"high":1.419802,"low":1.368089,"close":1.414201},{"date":"2010-08-09","open":1.410986,"high":1.427797,"low":1.40176,"close":1.413097},{"date":"2010-08-10","open":1.40873,"high":1.438951,"low":1.387816,"close":1.417671},{"date":"2010-08-11","open":1.415611,"high":1.450129,"low":1.385542,"close":1.398788},{"date":"2010-08-12","open":1.40316,"high":1.426735,"low":1.377206,"close":1.398683},{"date":"2010-08-13","open":1.402141,"high":1.417391,"low":1.359422,"close":1.394079},{"date":"2010-08-16","open":1.369522,"high":1.433606,"low":1.339224,"close":1.389848},{"date":"2010-08-17","open":1.4001,"high":1.456016,"low":1.36234,"close":1.416208},{"date":"2010-08-18","open":1.414671,"high":1.448551,"low":1.360884,"close":1.388167},{"date":"2010-08-19","open":1.385063,"high":1.433184,"low":1.341487,"close":1.383333},{"date":"2010-08-20","open":1.385298,"high":1.40337,"low":1.346042,"close":1.364826},{"date":"2010-08-23","open":1.363897,"high":1.415719,"low":1.32381,"close":1.37568},{"date":"2010-08-24","open":1.378879,"high":1.419616,"low":1.326481,"close":1.373887},{"date":"2010-08-25","open":1.375374,"high":1.421446,"low":1.324532,"close":1.367938},{"date":"2010-08-26","open":1.358373,"high":1.383721,"low":1.347474,"close":1.374334},{"date":"2010-08-27","open":1.373134,"high":1.405458,"low":1.33617,"close":1.362085},{"date":"2010-08-30","open":1.36597,"high":1.408313,"low":1.329216,"close":1.368035},{"date":"2010-08-31","open":1.35774,"high":1.386667,"low":1.328351,"close":1.371795},{"date":"2010-09-01","open":1.371094,"high":1.404006,"low":1.31799,"close":1.349812},{"date":"2010-09-02","open":1.348336,"high":1.388628,"low":1.300452,"close":1.340474},{"date":"2010-09-03","open":1.340654,"high":1.394664,"low":1.312,"close":1.35929},{"date":"2010-09-07","open":1.359927,"high":1.387983,"low":1.339588,"close":1.362285},{"date":"2010-09-08","open":1.364991,"high":1.381063,"low":1.349309,"close":1.367224},{"date":"2010-09-09","open":1.371087,"high":1.390233,"low":1.341575,"close":1.363468},{"date":"2010-09-10","open":1.366713,"high":1.385116,"low":1.350298,"close":1.379182},{"date":"2010-09-13","open":1.380996,"high":1.397127,"low":1.35503,"close":1.381391},{"date":"2010-09-14","open":1.385148,"high":1.409981,"low":1.371901,"close":1.392011},{"date":"2010-09-15","open":1.390289,"high":1.416234,"low":1.376509,"close":1.393855},{"date":"2010-09-16","open":1.400187,"high":1.422149,"low":1.383326,"close":1.405443},{"date":"2010-09-17","open":1.404206,"high":1.440363,"low":1.387983,"close":1.421979},{"date":"2010-09-20","open":1.421003,"high":1.458254,"low":1.387471,"close":1.428239},{"date":"2010-09-21","open":1.428108,"high":1.461215,"low":1.395,"close":1.425081},{"date":"2010-09-22","open":1.420518,"high":1.448052,"low":1.404936,"close":1.419118},{"date":"2010-09-23","open":1.419101,"high":1.449417,"low":1.396347,"close":1.433086},{"date":"2010-09-24","open":1.432432,"high":1.457682,"low":1.386596,"close":1.407473},{"date":"2010-09-27","open":1.414362,"high":1.432104,"low":1.399199,"close":1.418949},{"date":"2010-09-28","open":1.425225,"high":1.46347,"low":1.395018,"close":1.419456},{"date":"2010-09-29","open":1.42268,"high":1.444796,"low":1.400885,"close":1.433529},{"date":"2010-09-30","open":1.430238,"high":1.457052,"low":1.400975,"close":1.421265},{"date":"2010-10-01","open":1.421358,"high":1.443894,"low":1.394273,"close":1.423714},{"date":"2010-10-04","open":1.424528,"high":1.455621,"low":1.400711,"close":1.424011},{"date":"2010-10-05","open":1.399554,"high":1.431839,"low":1.371215,"close":1.400088},{"date":"2010-10-06","open":1.400176,"high":1.418967,"low":1.386983,"close":1.400088},{"date":"2010-10-07","open":1.402026,"high":1.430927,"low":1.378874,"close":1.402563},{"date":"2010-10-08","open":1.399736,"high":1.423384,"low":1.387916,"close":1.404846},{"date":"2010-10-11","open":1.405465,"high":1.417333,"low":1.385458,"close":1.40726},{"date":"2010-10-12","open":1.413808,"high":1.443889,"low":1.388889,"close":1.425136},{"date":"2010-10-13","open":1.42606,"high":1.454504,"low":1.393694,"close":1.416172},{"date":"2010-10-14","open":1.414201,"high":1.450698,"low":1.386818,"close":1.421125},{"date":"2010-10-15","open":1.422018,"high":1.460526,"low":1.389676,"close":1.423933},{"date":"2010-10-18","open":1.436739,"high":1.472701,"low":1.41226,"close":1.450356},{"date":"2010-10-19","open":1.454633,"high":1.479327,"low":1.412891,"close":1.444656},{"date":"2010-10-20","open":1.447131,"high":1.474762,"low":1.39834,"close":1.4194},{"date":"2010-10-21","open":1.418925,"high":1.475818,"low":1.38042,"close":1.44263},{"date":"2010-10-22","open":1.438859,"high":1.457627,"low":1.422101,"close":1.430909},{"date":"2010-10-25","open":1.423652,"high":1.458085,"low":1.412083,"close":1.436414},{"date":"2010-10-26","open":1.439687,"high":1.459472,"low":1.410373,"close":1.440608},{"date":"2010-10-27","open":1.442174,"high":1.466006,"low":1.413649,"close":1.439888},{"date":"2010-10-28","open":1.446868,"high":1.472693,"low":1.42963,"close":1.45884},{"date":"2010-10-29","open":1.455524,"high":1.469369,"low":1.44185,"close":1.447985},{"date":"2010-11-01","open":1.454716,"high":1.48459,"low":1.414815,"close":1.449269},{"date":"2010-11-02","open":1.448598,"high":1.498126,"low":1.405626,"close":1.4375},{"date":"2010-11-03","open":1.432261,"high":1.4646,"low":1.405161,"close":1.435219},{"date":"2010-11-04","open":1.435724,"high":1.450998,"low":1.422939,"close":1.432287},{"date":"2010-11-05","open":1.434665,"high":1.459765,"low":1.413885,"close":1.432032},{"date":"2010-11-08","open":1.436421,"high":1.448718,"low":1.405405,"close":1.425532},{"date":"2010-11-09","open":1.425079,"high":1.461503,"low":1.410222,"close":1.45358},{"date":"2010-11-10","open":1.450023,"high":1.470998,"low":1.428245,"close":1.449222},{"date":"2010-11-11","open":1.447623,"high":1.481671,"low":1.404933,"close":1.421525},{"date":"2010-11-12","open":1.418846,"high":1.47037,"low":1.412799,"close":1.449516},{"date":"2010-11-15","open":1.445057,"high":1.496723,"low":1.394573,"close":1.462721},{"date":"2010-11-16","open":1.478545,"high":1.537957,"low":1.427795,"close":1.470097},{"date":"2010-11-17","open":1.46642,"high":1.483856,"low":1.416628,"close":1.432621},{"date":"2010-11-18","open":1.425483,"high":1.440019,"low":1.406679,"close":1.426525},{"date":"2010-11-19","open":1.424607,"high":1.448724,"low":1.390519,"close":1.413309},{"date":"2010-11-22","open":1.410082,"high":1.433471,"low":1.378571,"close":1.392297},{"date":"2010-11-23","open":1.398646,"high":1.413589,"low":1.389991,"close":1.400544},{"date":"2010-11-24","open":1.412138,"high":1.419837,"low":1.367356,"close":1.37511},{"date":"2010-11-26","open":1.376057,"high":1.401079,"low":1.372331,"close":1.393885},{"date":"2010-11-29","open":1.393679,"high":1.407374,"low":1.348,"close":1.37254},{"date":"2010-11-30","open":1.387171,"high":1.413204,"low":1.30917,"close":1.330837},{"date":"2010-12-01","open":1.333333,"high":1.383442,"low":1.287879,"close":1.330947},{"date":"2010-12-02","open":1.344388,"high":1.425595,"low":1.26278,"close":1.338684},{"date":"2010-12-03","open":1.346591,"high":1.373721,"low":1.323176,"close":1.346742},{"date":"2010-12-06","open":1.350969,"high":1.35775,"low":1.338963,"close":1.343272},{"date":"2010-12-07","open":1.349499,"high":1.363198,"low":1.326474,"close":1.333996},{"date":"2010-12-08","open":1.332802,"high":1.362729,"low":1.3,"close":1.326189},{"date":"2010-12-09","open":1.34578,"high":1.394462,"low":1.313178,"close":1.362986},{"date":"2010-12-10","open":1.366415,"high":1.371871,"low":1.341847,"close":1.363997},{"date":"2010-12-13","open":1.367793,"high":1.388221,"low":1.351969,"close":1.3824},{"date":"2010-12-14","open":1.38996,"high":1.403862,"low":1.365689,"close":1.382716},{"date":"2010-12-15","open":1.376194,"high":1.401358,"low":1.360772,"close":1.38275},{"date":"2010-12-16","open":1.385839,"high":1.400955,"low":1.360392,"close":1.379961},{"date":"2010-12-17","open":1.372157,"high":1.401828,"low":1.361793,"close":1.394517},{"date":"2010-12-20","open":1.397146,"high":1.409452,"low":1.363142,"close":1.377152},{"date":"2010-12-21","open":1.37802,"high":1.383626,"low":1.356148,"close":1.366044},{"date":"2010-12-22","open":1.370226,"high":1.382479,"low":1.354876,"close":1.370471},{"date":"2010-12-23","open":1.371194,"high":1.393701,"low":1.358278,"close":1.375},{"date":"2010-12-27","open":1.376132,"high":1.400712,"low":1.359546,"close":1.383046},{"date":"2010-12-28","open":1.392645,"high":1.410308,"low":1.375147,"close":1.395229},{"date":"2010-12-29","open":1.397211,"high":1.410871,"low":1.375246,"close":1.393927},{"date":"2010-12-30","open":1.391044,"high":1.405774,"low":1.38171,"close":1.394958},{"date":"2010-12-31","open":1.39127,"high":1.413376,"low":1.378583,"close":1.397927},{"date":"2011-01-03","open":1.396271,"high":1.414877,"low":1.384343,"close":1.403418},{"date":"2011-01-04","open":1.397939,"high":1.454397,"low":1.372969,"close":1.411645},{"date":"2011-01-05","open":1.411909,"high":1.430271,"low":1.388306,"close":1.400324},{"date":"2011-01-06","open":1.406009,"high":1.45,"low":1.388483,"close":1.42644},{"date":"2011-01-07","open":1.421727,"high":1.448911,"low":1.401969,"close":1.433097},{"date":"2011-01-10","open":1.428094,"high":1.446496,"low":1.397457,"close":1.414644},{"date":"2011-01-11","open":1.414385,"high":1.448375,"low":1.395791,"close":1.429274},{"date":"2011-01-12","open":1.422731,"high":1.440246,"low":1.409516,"close":1.425123},{"date":"2011-01-13","open":1.428982,"high":1.498726,"low":1.406972,"close":1.43666},{"date":"2011-01-14","open":1.444262,"high":1.483313,"low":1.391892,"close":1.4356},{"date":"2011-01-18","open":1.435928,"high":1.453633,"low":1.420198,"close":1.440224},{"date":"2011-01-19","open":1.444043,"high":1.483924,"low":1.422614,"close":1.460246},{"date":"2011-01-20","open":1.460564,"high":1.497956,"low":1.401176,"close":1.442292},{"date":"2011-01-21","open":1.445055,"high":1.480192,"low":1.430757,"close":1.459816},{"date":"2011-01-24","open":1.462495,"high":1.473663,"low":1.443914,"close":1.461907},{"date":"2011-01-25","open":1.459816,"high":1.4872,"low":1.422205,"close":1.453834},{"date":"2011-01-26","open":1.449123,"high":1.484174,"low":1.414161,"close":1.447582},{"date":"2011-01-27","open":1.447704,"high":1.479814,"low":1.422975,"close":1.447409},{"date":"2011-01-28","open":1.452281,"high":1.504558,"low":1.398092,"close":1.453465},{"date":"2011-01-31","open":1.477517,"high":1.501616,"low":1.444664,"close":1.482661},{"date":"2011-02-01","open":1.48413,"high":1.505677,"low":1.451292,"close":1.4796},{"date":"2011-02-02","open":1.476669,"high":1.524752,"low":1.458701,"close":1.507007},{"date":"2011-02-03","open":1.504112,"high":1.529096,"low":1.477116,"close":1.497959},{"date":"2011-02-04","open":1.502248,"high":1.521917,"low":1.470801,"close":1.489276},{"date":"2011-02-07","open":1.486268,"high":1.50224,"low":1.473409,"close":1.486596},{"date":"2011-02-08","open":1.487211,"high":1.516891,"low":1.463424,"close":1.501414},{"date":"2011-02-09","open":1.502635,"high":1.525841,"low":1.493737,"close":1.519003},{"date":"2011-02-10","open":1.520262,"high":1.54433,"low":1.510803,"close":1.527221},{"date":"2011-02-11","open":1.520115,"high":1.553253,"low":1.457472,"close":1.493822},{"date":"2011-02-14","open":1.493424,"high":1.5064,"low":1.473705,"close":1.493047},{"date":"2011-02-15","open":1.504202,"high":1.512831,"low":1.458382,"close":1.473417},{"date":"2011-02-16","open":1.473643,"high":1.48731,"low":1.444103,"close":1.468011},{"date":"2011-02-17","open":1.474854,"high":1.496282,"low":1.436044,"close":1.460597},{"date":"2011-02-18","open":1.462601,"high":1.483622,"low":1.436838,"close":1.463118},{"date":"2011-02-22","open":1.483019,"high":1.530509,"low":1.419015,"close":1.465564},{"date":"2011-02-23","open":1.475543,"high":1.523279,"low":1.388262,"close":1.44967},{"date":"2011-02-24","open":1.450331,"high":1.5068,"low":1.42946,"close":1.479092},{"date":"2011-02-25","open":1.472101,"high":1.489074,"low":1.441788,"close":1.467353},{"date":"2011-02-28","open":1.462598,"high":1.477953,"low":1.416125,"close":1.431792},{"date":"2011-03-01","open":1.409488,"high":1.480377,"low":1.388721,"close":1.441569},{"date":"2011-03-02","open":1.445498,"high":1.465531,"low":1.403787,"close":1.422033},{"date":"2011-03-03","open":1.42659,"high":1.459271,"low":1.402277,"close":1.428843},{"date":"2011-03-04","open":1.425581,"high":1.461776,"low":1.385833,"close":1.418445},{"date":"2011-03-07","open":1.420511,"high":1.45785,"low":1.390861,"close":1.418077},{"date":"2011-03-08","open":1.411222,"high":1.433077,"low":1.364451,"close":1.391958},{"date":"2011-03-09","open":1.398567,"high":1.427276,"low":1.367037,"close":1.404549},{"date":"2011-03-10","open":1.415309,"high":1.425856,"low":1.378873,"close":1.38943},{"date":"2011-03-11","open":1.398942,"high":1.411031,"low":1.347666,"close":1.378619},{"date":"2011-03-14","open":1.380703,"high":1.400834,"low":1.348699,"close":1.368146},{"date":"2011-03-15","open":1.357278,"high":1.398088,"low":1.338565,"close":1.362237},{"date":"2011-03-16","open":1.354573,"high":1.395689,"low":1.326966,"close":1.372308},{"date":"2011-03-17","open":1.365254,"high":1.391221,"low":1.34,"close":1.371166},{"date":"2011-03-18","open":1.365669,"high":1.390721,"low":1.350963,"close":1.374046},{"date":"2011-03-21","open":1.369951,"high":1.402905,"low":1.366993,"close":1.384119},{"date":"2011-03-22","open":1.381984,"high":1.397177,"low":1.36727,"close":1.372023},{"date":"2011-03-23","open":1.367703,"high":1.395207,"low":1.334939,"close":1.357805},{"date":"2011-03-24","open":1.361789,"high":1.406483,"low":1.341721,"close":1.369501},{"date":"2011-03-25","open":1.37638,"high":1.395572,"low":1.360291,"close":1.376241},{"date":"2011-03-28","open":1.378219,"high":1.409091,"low":1.345829,"close":1.371632},{"date":"2011-03-29","open":1.394403,"high":1.414516,"low":1.376946,"close":1.399926},{"date":"2011-03-30","open":1.389053,"high":1.411414,"low":1.371544,"close":1.393029},{"date":"2011-03-31","open":1.387277,"high":1.426504,"low":1.368401,"close":1.402194},{"date":"2011-04-01","open":1.402342,"high":1.43447,"low":1.377049,"close":1.404637},{"date":"2011-04-04","open":1.404271,"high":1.428626,"low":1.379911,"close":1.409707},{"date":"2011-04-05","open":1.39588,"high":1.425235,"low":1.381164,"close":1.404033},{"date":"2011-04-06","open":1.40462,"high":1.424962,"low":1.379681,"close":1.406074},{"date":"2011-04-07","open":1.408578,"high":1.434519,"low":1.385417,"close":1.42218},{"date":"2011-04-08","open":1.415764,"high":1.427604,"low":1.382331,"close":1.396719},{"date":"2011-04-11","open":1.398432,"high":1.423106,"low":1.380583,"close":1.404033},{"date":"2011-04-12","open":1.406238,"high":1.428733,"low":1.373529,"close":1.393872},{"date":"2011-04-13","open":1.3922,"high":1.419439,"low":1.367047,"close":1.399851},{"date":"2011-04-14","open":1.400894,"high":1.42263,"low":1.377851,"close":1.396825},{"date":"2011-04-15","open":1.396247,"high":1.424332,"low":1.388726,"close":1.411091},{"date":"2011-04-18","open":1.418168,"high":1.43475,"low":1.38688,"close":1.42706},{"date":"2011-04-19","open":1.430891,"high":1.442337,"low":1.402389,"close":1.416729},{"date":"2011-04-20","open":1.414634,"high":1.445571,"low":1.384559,"close":1.423106},{"date":"2011-04-21","open":1.424775,"high":1.437665,"low":1.398659,"close":1.417323},{"date":"2011-04-25","open":1.415506,"high":1.435478,"low":1.40188,"close":1.425968},{"date":"2011-04-26","open":1.427805,"high":1.449247,"low":1.394488,"close":1.416445},{"date":"2011-04-27","open":1.416635,"high":1.434301,"low":1.380366,"close":1.395662},{"date":"2011-04-28","open":1.389533,"high":1.426894,"low":1.382955,"close":1.408647},{"date":"2011-04-29","open":1.407213,"high":1.436878,"low":1.386517,"close":1.415238},{"date":"2011-05-02","open":1.419257,"high":1.432864,"low":1.397744,"close":1.415845},{"date":"2011-05-03","open":1.41311,"high":1.448142,"low":1.412348,"close":1.433781},{"date":"2011-05-04","open":1.431862,"high":1.467239,"low":1.412257,"close":1.443711},{"date":"2011-05-05","open":1.438569,"high":1.464397,"low":1.415704,"close":1.436724},{"date":"2011-05-06","open":1.438367,"high":1.461778,"low":1.406119,"close":1.442668},{"date":"2011-05-09","open":1.436965,"high":1.448828,"low":1.420279,"close":1.434783},{"date":"2011-05-10","open":1.43151,"high":1.451262,"low":1.402128,"close":1.421976},{"date":"2011-05-11","open":1.419095,"high":1.456886,"low":1.405405,"close":1.435235},{"date":"2011-05-12","open":1.43825,"high":1.468995,"low":1.416283,"close":1.435335},{"date":"2011-05-13","open":1.432796,"high":1.46395,"low":1.410817,"close":1.436724},{"date":"2011-05-16","open":1.478243,"high":1.512976,"low":1.428851,"close":1.488728},{"date":"2011-05-17","open":1.494,"high":1.540398,"low":1.481673,"close":1.511111},{"date":"2011-05-18","open":1.511741,"high":1.524158,"low":1.48008,"close":1.495409},{"date":"2011-05-19","open":1.496205,"high":1.514355,"low":1.481822,"close":1.508878},{"date":"2011-05-20","open":1.508488,"high":1.529677,"low":1.486106,"close":1.514718},{"date":"2011-05-23","open":1.51299,"high":1.525773,"low":1.486772,"close":1.510254},{"date":"2011-05-24","open":1.509828,"high":1.531341,"low":1.490597,"close":1.513458},{"date":"2011-05-25","open":1.514712,"high":1.526403,"low":1.482449,"close":1.50493},{"date":"2011-05-26","open":1.504955,"high":1.514663,"low":1.475685,"close":1.488688},{"date":"2011-05-27","open":1.488943,"high":1.505581,"low":1.467511,"close":1.484536},{"date":"2011-05-31","open":1.490115,"high":1.50477,"low":1.479869,"close":1.5029},{"date":"2011-06-01","open":1.499377,"high":1.528668,"low":1.465232,"close":1.492411},{"date":"2011-06-02","open":1.484836,"high":1.512206,"low":1.459016,"close":1.487495},{"date":"2011-06-03","open":1.489032,"high":1.503883,"low":1.460136,"close":1.479915},{"date":"2011-06-06","open":1.496749,"high":1.522747,"low":1.472306,"close":1.499344},{"date":"2011-06-07","open":1.496959,"high":1.526591,"low":1.460622,"close":1.493258},{"date":"2011-06-08","open":1.498029,"high":1.519256,"low":1.48559,"close":1.50088},{"date":"2011-06-09","open":1.493654,"high":1.519789,"low":1.470893,"close":1.507686},{"date":"2011-06-10","open":1.503961,"high":1.542793,"low":1.470951,"close":1.503594},{"date":"2011-06-13","open":1.500448,"high":1.537205,"low":1.494186,"close":1.519728},{"date":"2011-06-14","open":1.514989,"high":1.560484,"low":1.477213,"close":1.529489},{"date":"2011-06-15","open":1.513883,"high":1.564685,"low":1.489212,"close":1.532338},{"date":"2011-06-16","open":1.537455,"high":1.569495,"low":1.47357,"close":1.521164},{"date":"2011-06-17","open":1.517709,"high":1.538089,"low":1.491091,"close":1.512484},{"date":"2011-06-20","open":1.517257,"high":1.549845,"low":1.475678,"close":1.504543},{"date":"2011-06-21","open":1.504528,"high":1.536395,"low":1.455616,"close":1.496199},{"date":"2011-06-22","open":1.496394,"high":1.52652,"low":1.475888,"close":1.506253},{"date":"2011-06-23","open":1.50829,"high":1.563103,"low":1.454316,"close":1.503585},{"date":"2011-06-24","open":1.504858,"high":1.547031,"low":1.47581,"close":1.508817},{"date":"2011-06-27","open":1.510565,"high":1.540705,"low":1.482051,"close":1.520518},{"date":"2011-06-28","open":1.520654,"high":1.565818,"low":1.487764,"close":1.536429},{"date":"2011-06-29","open":1.53438,"high":1.565086,"low":1.518456,"close":1.538922},{"date":"2011-06-30","open":1.542626,"high":1.565761,"low":1.520948,"close":1.55384},{"date":"2011-07-01","open":1.557511,"high":1.586266,"low":1.51652,"close":1.541982},{"date":"2011-07-05","open":1.538429,"high":1.572099,"low":1.530029,"close":1.558348},{"date":"2011-07-06","open":1.553708,"high":1.583621,"low":1.540942,"close":1.572227},{"date":"2011-07-07","open":1.566809,"high":1.586457,"low":1.517968,"close":1.544393},{"date":"2011-07-08","open":1.548646,"high":1.563272,"low":1.52371,"close":1.551038},{"date":"2011-07-11","open":1.552891,"high":1.593913,"low":1.542004,"close":1.568594},{"date":"2011-07-12","open":1.575076,"high":1.595745,"low":1.541418,"close":1.557808},{"date":"2011-07-13","open":1.559657,"high":1.575484,"low":1.531635,"close":1.551976},{"date":"2011-07-14","open":1.554315,"high":1.583875,"low":1.521019,"close":1.556036},{"date":"2011-07-15","open":1.55829,"high":1.594081,"low":1.532383,"close":1.570866},{"date":"2011-07-18","open":1.58636,"high":1.606345,"low":1.553407,"close":1.586222},{"date":"2011-07-19","open":1.580688,"high":1.603448,"low":1.552803,"close":1.572735},{"date":"2011-07-20","open":1.577962,"high":1.612875,"low":1.561739,"close":1.599034},{"date":"2011-07-21","open":1.596246,"high":1.629873,"low":1.571183,"close":1.600697},{"date":"2011-07-22","open":1.601222,"high":1.634991,"low":1.58544,"close":1.6145},{"date":"2011-07-25","open":1.625112,"high":1.65266,"low":1.6,"close":1.620964},{"date":"2011-07-26","open":1.620461,"high":1.64486,"low":1.586824,"close":1.593257},{"date":"2011-07-27","open":1.601676,"high":1.621766,"low":1.558527,"close":1.586376},{"date":"2011-07-28","open":1.58426,"high":1.662523,"low":1.542455,"close":1.613125},{"date":"2011-07-29","open":1.628103,"high":1.65446,"low":1.589261,"close":1.618628},{"date":"2011-08-01","open":1.62286,"high":1.671592,"low":1.562731,"close":1.623992},{"date":"2011-08-02","open":1.617774,"high":1.662592,"low":1.555503,"close":1.604106},{"date":"2011-08-03","open":1.592826,"high":1.635913,"low":1.568105,"close":1.613614},{"date":"2011-08-04","open":1.610035,"high":1.6401,"low":1.545854,"close":1.567755},{"date":"2011-08-05","open":1.56975,"high":1.618832,"low":1.491476,"close":1.525558},{"date":"2011-08-08","open":1.525063,"high":1.626474,"low":1.440239,"close":1.549545},{"date":"2011-08-09","open":1.545119,"high":1.667218,"low":1.465104,"close":1.57277},{"date":"2011-08-10","open":1.561235,"high":1.641395,"low":1.514377,"close":1.574268},{"date":"2011-08-11","open":1.561742,"high":1.679558,"low":1.464323,"close":1.574123},{"date":"2011-08-12","open":1.566839,"high":1.615709,"low":1.526909,"close":1.567401},{"date":"2011-08-15","open":1.594384,"high":1.647644,"low":1.542785,"close":1.598577},{"date":"2011-08-16","open":1.696456,"high":1.719506,"low":1.61893,"close":1.648581},{"date":"2011-08-17","open":1.663361,"high":1.71407,"low":1.628091,"close":1.662189},{"date":"2011-08-18","open":1.665126,"high":1.703531,"low":1.609225,"close":1.642492},{"date":"2011-08-19","open":1.650259,"high":1.705607,"low":1.592685,"close":1.650958},{"date":"2011-08-22","open":1.626506,"high":1.674884,"low":1.606319,"close":1.652842},{"date":"2011-08-23","open":1.656968,"high":1.700872,"low":1.602883,"close":1.645626},{"date":"2011-08-24","open":1.640796,"high":1.735146,"low":1.613346,"close":1.689774},{"date":"2011-08-25","open":1.68591,"high":1.740611,"low":1.632039,"close":1.682745},{"date":"2011-08-26","open":1.692308,"high":1.733032,"low":1.649975,"close":1.679842},{"date":"2011-08-29","open":1.677859,"high":1.698522,"low":1.643969,"close":1.658858},{"date":"2011-08-30","open":1.658309,"high":1.697441,"low":1.628362,"close":1.675986},{"date":"2011-08-31","open":1.68442,"high":1.715225,"low":1.636902,"close":1.674862},{"date":"2011-09-01","open":1.681545,"high":1.709514,"low":1.62321,"close":1.662292},{"date":"2011-09-02","open":1.653176,"high":1.727466,"low":1.635246,"close":1.69905},{"date":"2011-09-06","open":1.697548,"high":1.757112,"low":1.613707,"close":1.668402},{"date":"2011-09-07","open":1.66957,"high":1.690844,"low":1.637146,"close":1.671923},{"date":"2011-09-08","open":1.669219,"high":1.691872,"low":1.63049,"close":1.657814},{"date":"2011-09-09","open":1.657704,"high":1.717091,"low":1.626873,"close":1.680907},{"date":"2011-09-12","open":1.666132,"high":1.731016,"low":1.628527,"close":1.691061},{"date":"2011-09-13","open":1.680685,"high":1.740329,"low":1.667878,"close":1.705483},{"date":"2011-09-14","open":1.701143,"high":1.773605,"low":1.645519,"close":1.712972},{"date":"2011-09-15","open":1.712481,"high":1.750893,"low":1.681138,"close":1.714857},{"date":"2011-09-16","open":1.716056,"high":1.739563,"low":1.686064,"close":1.698234},{"date":"2011-09-19","open":1.702149,"high":1.754323,"low":1.669793,"close":1.716642},{"date":"2011-09-20","open":1.714712,"high":1.775377,"low":1.672861,"close":1.74749},{"date":"2011-09-21","open":1.749248,"high":1.828288,"low":1.686128,"close":1.764338},{"date":"2011-09-22","open":1.760601,"high":1.82245,"low":1.690711,"close":1.748677},{"date":"2011-09-23","open":1.749602,"high":1.796286,"low":1.656266,"close":1.708207},{"date":"2011-09-26","open":1.700605,"high":1.761658,"low":1.660624,"close":1.715439},{"date":"2011-09-27","open":1.709343,"high":1.721808,"low":1.629898,"close":1.673913},{"date":"2011-09-28","open":1.682155,"high":1.730575,"low":1.637561,"close":1.690141},{"date":"2011-09-29","open":1.685983,"high":1.76188,"low":1.627277,"close":1.687812},{"date":"2011-09-30","open":1.691251,"high":1.740817,"low":1.654408,"close":1.699586},{"date":"2011-10-03","open":1.691594,"high":1.749735,"low":1.616172,"close":1.664384},{"date":"2011-10-04","open":1.670064,"high":1.754717,"low":1.573529,"close":1.651577},{"date":"2011-10-05","open":1.62698,"high":1.711917,"low":1.602726,"close":1.663121},{"date":"2011-10-06","open":1.643579,"high":1.723426,"low":1.59921,"close":1.649209},{"date":"2011-10-07","open":1.648212,"high":1.712718,"low":1.621308,"close":1.66765},{"date":"2011-10-10","open":1.674316,"high":1.692383,"low":1.637278,"close":1.661553},{"date":"2011-10-11","open":1.662662,"high":1.700195,"low":1.640153,"close":1.690697},{"date":"2011-10-12","open":1.691376,"high":1.710873,"low":1.66395,"close":1.683802},{"date":"2011-10-13","open":1.694649,"high":1.714921,"low":1.638595,"close":1.682641},{"date":"2011-10-14","open":1.679691,"high":1.707887,"low":1.642381,"close":1.67463},{"date":"2011-10-17","open":1.694215,"high":1.724842,"low":1.616355,"close":1.658688},{"date":"2011-10-18","open":1.655863,"high":1.741222,"low":1.585905,"close":1.672871},{"date":"2011-10-19","open":1.666201,"high":1.716055,"low":1.629271,"close":1.68251},{"date":"2011-10-20","open":1.691211,"high":1.703897,"low":1.629286,"close":1.660316},{"date":"2011-10-21","open":1.65978,"high":1.697835,"low":1.621171,"close":1.665612},{"date":"2011-10-24","open":1.678878,"high":1.718031,"low":1.626335,"close":1.685032},{"date":"2011-10-25","open":1.666058,"high":1.712488,"low":1.631293,"close":1.6755},{"date":"2011-10-26","open":1.675875,"high":1.716292,"low":1.626825,"close":1.689002},{"date":"2011-10-27","open":1.693279,"high":1.727857,"low":1.649776,"close":1.699543},{"date":"2011-10-28","open":1.689703,"high":1.748824,"low":1.64897,"close":1.69022},{"date":"2011-10-31","open":1.692962,"high":1.715238,"low":1.664956,"close":1.70314},{"date":"2011-11-01","open":1.703776,"high":1.768928,"low":1.651385,"close":1.725243},{"date":"2011-11-02","open":1.717071,"high":1.74206,"low":1.66791,"close":1.687295},{"date":"2011-11-03","open":1.69425,"high":1.733143,"low":1.648499,"close":1.68516},{"date":"2011-11-04","open":1.681247,"high":1.716643,"low":1.655125,"close":1.689415},{"date":"2011-11-07","open":1.699537,"high":1.742086,"low":1.638441,"close":1.673689},{"date":"2011-11-08","open":1.670819,"high":1.724138,"low":1.635088,"close":1.666227},{"date":"2011-11-09","open":1.674117,"high":1.713379,"low":1.621989,"close":1.673874},{"date":"2011-11-10","open":1.668299,"high":1.697874,"low":1.625,"close":1.656278},{"date":"2011-11-11","open":1.648352,"high":1.687033,"low":1.578947,"close":1.646906},{"date":"2011-11-14","open":1.644397,"high":1.661207,"low":1.58125,"close":1.62766},{"date":"2011-11-15","open":1.652956,"high":1.692442,"low":1.606537,"close":1.640948},{"date":"2011-11-16","open":1.644823,"high":1.699561,"low":1.562578,"close":1.610898},{"date":"2011-11-17","open":1.609528,"high":1.63969,"low":1.556856,"close":1.609068},{"date":"2011-11-18","open":1.615286,"high":1.655037,"low":1.58994,"close":1.625054},{"date":"2011-11-21","open":1.634699,"high":1.658633,"low":1.580103,"close":1.605024},{"date":"2011-11-22","open":1.602165,"high":1.645586,"low":1.587397,"close":1.62648},{"date":"2011-11-23","open":1.619551,"high":1.646875,"low":1.6059,"close":1.624555},{"date":"2011-11-25","open":1.618182,"high":1.65029,"low":1.581668,"close":1.608025},{"date":"2011-11-28","open":1.605786,"high":1.642857,"low":1.565456,"close":1.596747},{"date":"2011-11-29","open":1.590136,"high":1.665957,"low":1.527675,"close":1.603292},{"date":"2011-11-30","open":1.585611,"high":1.675368,"low":1.53745,"close":1.633486},{"date":"2011-12-01","open":1.625261,"high":1.660512,"low":1.601569,"close":1.648094},{"date":"2011-12-02","open":1.645522,"high":1.689353,"low":1.627153,"close":1.642945},{"date":"2011-12-05","open":1.637291,"high":1.67866,"low":1.61289,"close":1.652156},{"date":"2011-12-06","open":1.649794,"high":1.68195,"low":1.605221,"close":1.627776},{"date":"2011-12-07","open":1.631258,"high":1.665853,"low":1.586371,"close":1.61627},{"date":"2011-12-08","open":1.621546,"high":1.643174,"low":1.579699,"close":1.6041},{"date":"2011-12-09","open":1.601597,"high":1.620939,"low":1.583762,"close":1.611133},{"date":"2011-12-12","open":1.612055,"high":1.645201,"low":1.582528,"close":1.622114},{"date":"2011-12-13","open":1.625051,"high":1.674293,"low":1.587737,"close":1.633995},{"date":"2011-12-14","open":1.629553,"high":1.640547,"low":1.580146,"close":1.598856},{"date":"2011-12-15","open":1.605999,"high":1.627699,"low":1.591111,"close":1.59854},{"date":"2011-12-16","open":1.601531,"high":1.654019,"low":1.588329,"close":1.615508},{"date":"2011-12-19","open":1.60854,"high":1.65625,"low":1.588515,"close":1.626214},{"date":"2011-12-20","open":1.621471,"high":1.672242,"low":1.583075,"close":1.630393},{"date":"2011-12-21","open":1.627329,"high":1.650314,"low":1.596006,"close":1.617874},{"date":"2011-12-22","open":1.617046,"high":1.657098,"low":1.60501,"close":1.646504},{"date":"2011-12-23","open":1.639844,"high":1.675149,"low":1.626609,"close":1.665611},{"date":"2011-12-27","open":1.665609,"high":1.687997,"low":1.630494,"close":1.653093},{"date":"2011-12-28","open":1.648965,"high":1.694922,"low":1.617452,"close":1.657223},{"date":"2011-12-29","open":1.663742,"high":1.677844,"low":1.614757,"close":1.635903},{"date":"2011-12-30","open":1.645841,"high":1.667455,"low":1.63209,"close":1.656422},{"date":"2012-01-03","open":1.652767,"high":1.686321,"low":1.617455,"close":1.651254},{"date":"2012-01-04","open":1.648119,"high":1.685782,"low":1.58129,"close":1.614658},{"date":"2012-01-05","open":1.617223,"high":1.662818,"low":1.603253,"close":1.634054},{"date":"2012-01-06","open":1.631259,"high":1.65964,"low":1.617536,"close":1.640091},{"date":"2012-01-09","open":1.636846,"high":1.667951,"low":1.620546,"close":1.656322},{"date":"2012-01-10","open":1.654504,"high":1.66032,"low":1.624717,"close":1.646992},{"date":"2012-01-11","open":1.636706,"high":1.662853,"low":1.622556,"close":1.638145},{"date":"2012-01-12","open":1.641808,"high":1.672156,"low":1.616567,"close":1.644183},{"date":"2012-01-13","open":1.639163,"high":1.671017,"low":1.623534,"close":1.653116},{"date":"2012-01-17","open":1.64504,"high":1.661376,"low":1.618446,"close":1.63209},{"date":"2012-01-18","open":1.635615,"high":1.68565,"low":1.585056,"close":1.634377},{"date":"2012-01-19","open":1.635204,"high":1.685343,"low":1.616364,"close":1.661544},{"date":"2012-01-20","open":1.66789,"high":1.72218,"low":1.621295,"close":1.677723},{"date":"2012-01-23","open":1.674981,"high":1.735056,"low":1.662132,"close":1.70452},{"date":"2012-01-24","open":1.704805,"high":1.724494,"low":1.655275,"close":1.672619},{"date":"2012-01-25","open":1.670891,"high":1.702024,"low":1.640912,"close":1.681903},{"date":"2012-01-26","open":1.681498,"high":1.727619,"low":1.646427,"close":1.667904},{"date":"2012-01-27","open":1.663444,"high":1.683502,"low":1.637537,"close":1.66741},{"date":"2012-01-30","open":1.670915,"high":1.697877,"low":1.647541,"close":1.669277},{"date":"2012-01-31","open":1.65878,"high":1.689063,"low":1.614739,"close":1.654491},{"date":"2012-02-01","open":1.645434,"high":1.671381,"low":1.622352,"close":1.65439},{"date":"2012-02-02","open":1.657366,"high":1.683774,"low":1.641957,"close":1.657718},{"date":"2012-02-03","open":1.655096,"high":1.681649,"low":1.64236,"close":1.660662},{"date":"2012-02-06","open":1.658689,"high":1.679525,"low":1.647985,"close":1.673454},{"date":"2012-02-07","open":1.669009,"high":1.693165,"low":1.65687,"close":1.686202},{"date":"2012-02-08","open":1.690591,"high":1.694113,"low":1.658654,"close":1.680432},{"date":"2012-02-09","open":1.679154,"high":1.694175,"low":1.659756,"close":1.682274},{"date":"2012-02-10","open":1.68175,"high":1.698389,"low":1.656711,"close":1.673311},{"date":"2012-02-13","open":1.668622,"high":1.697092,"low":1.655135,"close":1.676889},{"date":"2012-02-14","open":1.686029,"high":1.708318,"low":1.661091,"close":1.694005},{"date":"2012-02-15","open":1.680499,"high":1.697426,"low":1.658191,"close":1.666424},{"date":"2012-02-16","open":1.678493,"high":1.704018,"low":1.657723,"close":1.681802},{"date":"2012-02-17","open":1.680626,"high":1.703245,"low":1.655532,"close":1.6875},{"date":"2012-02-21","open":1.702444,"high":1.738517,"low":1.638791,"close":1.690202},{"date":"2012-02-22","open":1.695038,"high":1.765981,"low":1.678713,"close":1.728015},{"date":"2012-02-23","open":1.737215,"high":1.775771,"low":1.707783,"close":1.735033},{"date":"2012-02-24","open":1.736881,"high":1.764222,"low":1.721752,"close":1.72975},{"date":"2012-02-27","open":1.714391,"high":1.741544,"low":1.660371,"close":1.716533},{"date":"2012-02-28","open":1.726042,"high":1.74585,"low":1.688785,"close":1.704439},{"date":"2012-02-29","open":1.698201,"high":1.721902,"low":1.654979,"close":1.67618},{"date":"2012-03-01","open":1.673002,"high":1.704877,"low":1.653497,"close":1.672304},{"date":"2012-03-02","open":1.673959,"high":1.694415,"low":1.648762,"close":1.685389},{"date":"2012-03-05","open":1.690383,"high":1.707736,"low":1.656901,"close":1.678116},{"date":"2012-03-06","open":1.674085,"high":1.682145,"low":1.641865,"close":1.666307},{"date":"2012-03-07","open":1.660465,"high":1.701899,"low":1.598621,"close":1.641496},{"date":"2012-03-08","open":1.646916,"high":1.662855,"low":1.612092,"close":1.628747},{"date":"2012-03-09","open":1.626612,"high":1.641567,"low":1.597528,"close":1.615721},{"date":"2012-03-12","open":1.604473,"high":1.638384,"low":1.596275,"close":1.628351},{"date":"2012-03-13","open":1.621712,"high":1.641736,"low":1.602374,"close":1.625538},{"date":"2012-03-14","open":1.624055,"high":1.647117,"low":1.608824,"close":1.622499},{"date":"2012-03-15","open":1.62266,"high":1.636544,"low":1.586688,"close":1.603128},{"date":"2012-03-16","open":1.614958,"high":1.642999,"low":1.593281,"close":1.612956},{"date":"2012-03-19","open":1.611532,"high":1.625954,"low":1.583796,"close":1.59941},{"date":"2012-03-20","open":1.596843,"high":1.63151,"low":1.579701,"close":1.614253},{"date":"2012-03-21","open":1.608993,"high":1.629569,"low":1.590645,"close":1.613415},{"date":"2012-03-22","open":1.612451,"high":1.631131,"low":1.591613,"close":1.60517},{"date":"2012-03-23","open":1.612145,"high":1.647176,"low":1.582278,"close":1.611581},{"date":"2012-03-26","open":1.605102,"high":1.622452,"low":1.593459,"close":1.607761},{"date":"2012-03-27","open":1.606226,"high":1.624194,"low":1.587806,"close":1.604875},{"date":"2012-03-28","open":1.60418,"high":1.622538,"low":1.586692,"close":1.598655},{"date":"2012-03-29","open":1.597289,"high":1.618801,"low":1.578779,"close":1.599167},{"date":"2012-03-30","open":1.58932,"high":1.614473,"low":1.583782,"close":1.60325},{"date":"2012-04-02","open":1.600128,"high":1.612644,"low":1.580184,"close":1.593053},{"date":"2012-04-03","open":1.585933,"high":1.625687,"low":1.58161,"close":1.609269},{"date":"2012-04-04","open":1.61237,"high":1.632713,"low":1.58187,"close":1.59418},{"date":"2012-04-05","open":1.588047,"high":1.624559,"low":1.566867,"close":1.614673},{"date":"2012-04-09","open":1.61758,"high":1.65114,"low":1.598397,"close":1.62689},{"date":"2012-04-10","open":1.621656,"high":1.676888,"low":1.57851,"close":1.627432},{"date":"2012-04-11","open":1.627252,"high":1.637377,"low":1.588537,"close":1.603804},{"date":"2012-04-12","open":1.604958,"high":1.632732,"low":1.572514,"close":1.607302},{"date":"2012-04-13","open":1.606859,"high":1.633121,"low":1.588198,"close":1.608078},{"date":"2012-04-16","open":1.61052,"high":1.6341,"low":1.577578,"close":1.612793},{"date":"2012-04-17","open":1.609885,"high":1.63326,"low":1.588472,"close":1.621883},{"date":"2012-04-18","open":1.624178,"high":1.630885,"low":1.603362,"close":1.621089},{"date":"2012-04-19","open":1.623824,"high":1.645141,"low":1.595334,"close":1.61125},{"date":"2012-04-20","open":1.618244,"high":1.648048,"low":1.59589,"close":1.625908},{"date":"2012-04-23","open":1.63523,"high":1.657827,"low":1.612862,"close":1.642031},{"date":"2012-04-24","open":1.642308,"high":1.657152,"low":1.603405,"close":1.632569},{"date":"2012-04-25","open":1.633566,"high":1.650698,"low":1.615385,"close":1.635991},{"date":"2012-04-26","open":1.637686,"high":1.669339,"low":1.617879,"close":1.650334},{"date":"2012-04-27","open":1.649017,"high":1.68565,"low":1.612386,"close":1.643467},{"date":"2012-04-30","open":1.648142,"high":1.664851,"low":1.630215,"close":1.645694},{"date":"2012-05-01","open":1.647525,"high":1.68369,"low":1.611875,"close":1.655172},{"date":"2012-05-02","open":1.651582,"high":1.68098,"low":1.620261,"close":1.642056},{"date":"2012-05-03","open":1.639191,"high":1.676601,"low":1.62085,"close":1.657296},{"date":"2012-05-04","open":1.656844,"high":1.686312,"low":1.637631,"close":1.671277},{"date":"2012-05-07","open":1.646458,"high":1.687174,"low":1.637233,"close":1.669048},{"date":"2012-05-08","open":1.678794,"high":1.716198,"low":1.615634,"close":1.650473},{"date":"2012-05-09","open":1.65153,"high":1.685179,"low":1.634962,"close":1.651615},{"date":"2012-05-10","open":1.654224,"high":1.697892,"low":1.638049,"close":1.67727},{"date":"2012-05-11","open":1.678917,"high":1.720663,"low":1.66445,"close":1.699527},{"date":"2012-05-14","open":1.701969,"high":1.720163,"low":1.661765,"close":1.687415},{"date":"2012-05-15","open":1.681292,"high":1.742958,"low":1.585431,"close":1.676542},{"date":"2012-05-16","open":1.676955,"high":1.695428,"low":1.638105,"close":1.66337},{"date":"2012-05-17","open":1.664615,"high":1.717813,"low":1.606081,"close":1.657385},{"date":"2012-05-18","open":1.659605,"high":1.684621,"low":1.61159,"close":1.652037},{"date":"2012-05-21","open":1.776462,"high":1.881196,"low":1.747833,"close":1.859766},{"date":"2012-05-22","open":1.867315,"high":1.919399,"low":1.823327,"close":1.893291},{"date":"2012-05-23","open":1.895693,"high":1.93038,"low":1.820015,"close":1.861016},{"date":"2012-05-24","open":1.854539,"high":1.896986,"low":1.792634,"close":1.834317},{"date":"2012-05-25","open":1.846011,"high":1.860698,"low":1.801973,"close":1.814978},{"date":"2012-05-29","open":1.808968,"high":1.835294,"low":1.779343,"close":1.81084},{"date":"2012-05-30","open":1.823703,"high":1.865817,"low":1.772744,"close":1.841793},{"date":"2012-05-31","open":1.83914,"high":1.871053,"low":1.814022,"close":1.846557},{"date":"2012-06-01","open":1.869499,"high":1.884807,"low":1.799474,"close":1.819423},{"date":"2012-06-04","open":1.839155,"high":1.877833,"low":1.78839,"close":1.828957},{"date":"2012-06-05","open":1.830125,"high":1.874714,"low":1.816403,"close":1.850927},{"date":"2012-06-06","open":1.836053,"high":1.891589,"low":1.795488,"close":1.841339},{"date":"2012-06-07","open":1.852174,"high":1.873684,"low":1.809812,"close":1.850488},{"date":"2012-06-08","open":1.857454,"high":1.908859,"low":1.823866,"close":1.875},{"date":"2012-06-11","open":1.874866,"high":1.954377,"low":1.826861,"close":1.903262},{"date":"2012-06-12","open":1.90325,"high":1.935603,"low":1.861644,"close":1.90379},{"date":"2012-06-13","open":1.904377,"high":1.950395,"low":1.848981,"close":1.896205},{"date":"2012-06-14","open":1.915488,"high":1.957185,"low":1.835004,"close":1.878286},{"date":"2012-06-15","open":1.869035,"high":1.900797,"low":1.837963,"close":1.849198},{"date":"2012-06-18","open":1.862626,"high":1.890445,"low":1.808473,"close":1.84031},{"date":"2012-06-19","open":1.850228,"high":1.887234,"low":1.830024,"close":1.855992},{"date":"2012-06-20","open":1.856643,"high":1.891374,"low":1.826239,"close":1.845267},{"date":"2012-06-21","open":1.841353,"high":1.930783,"low":1.785988,"close":1.864},{"date":"2012-06-22","open":1.86845,"high":1.908991,"low":1.846264,"close":1.904797},{"date":"2012-06-25","open":1.904393,"high":1.931292,"low":1.886188,"close":1.913108},{"date":"2012-06-26","open":1.912222,"high":1.949963,"low":1.865818,"close":1.903155},{"date":"2012-06-27","open":1.90319,"high":1.919069,"low":1.868459,"close":1.888278},{"date":"2012-06-28","open":1.891056,"high":1.932191,"low":1.847187,"close":1.897577},{"date":"2012-06-29","open":1.876481,"high":1.936769,"low":1.835091,"close":1.863221},{"date":"2012-07-02","open":1.860857,"high":1.908244,"low":1.83409,"close":1.852201},{"date":"2012-07-03","open":1.8525,"high":1.920547,"low":1.816786,"close":1.870022},{"date":"2012-07-05","open":1.855491,"high":1.907698,"low":1.849009,"close":1.889413},{"date":"2012-07-06","open":1.896375,"high":1.915354,"low":1.855348,"close":1.872531},{"date":"2012-07-09","open":1.892676,"high":1.921381,"low":1.866162,"close":1.910557},{"date":"2012-07-10","open":1.914567,"high":1.954428,"low":1.885549,"close":1.921973},{"date":"2012-07-11","open":1.919485,"high":1.97485,"low":1.877238,"close":1.937383},{"date":"2012-07-12","open":1.948493,"high":2.001931,"low":1.903443,"close":1.940158},{"date":"2012-07-13","open":1.945966,"high":1.978022,"low":1.929104,"close":1.949476},{"date":"2012-07-16","open":1.951412,"high":2.013603,"low":1.916823,"close":1.994186},{"date":"2012-07-17","open":1.989062,"high":2.019368,"low":1.95338,"close":1.985127},{"date":"2012-07-18","open":1.994874,"high":2.025,"low":1.948877,"close":1.984022},{"date":"2012-07-19","open":1.984825,"high":2.007031,"low":1.919422,"close":1.957741},{"date":"2012-07-20","open":1.960694,"high":1.980613,"low":1.934251,"close":1.965878},{"date":"2012-07-23","open":1.990071,"high":2.040621,"low":1.906897,"close":1.977493},{"date":"2012-07-24","open":1.979798,"high":2.008614,"low":1.95632,"close":1.985642},{"date":"2012-07-25","open":1.975067,"high":2.02856,"low":1.952527,"close":1.994922},{"date":"2012-07-26","open":1.993834,"high":2.043998,"low":1.940007,"close":1.989098},{"date":"2012-07-27","open":1.982417,"high":2.047529,"low":1.941651,"close":1.984115},{"date":"2012-07-30","open":1.978534,"high":2.020293,"low":1.950148,"close":1.982502},{"date":"2012-07-31","open":2.010626,"high":2.094034,"low":1.964568,"close":2.05676},{"date":"2012-08-01","open":2.056211,"high":2.104567,"low":1.990347,"close":2.055688},{"date":"2012-08-02","open":2.055844,"high":2.103393,"low":2.004305,"close":2.068008},{"date":"2012-08-03","open":2.083001,"high":2.091926,"low":2.033725,"close":2.051393},{"date":"2012-08-06","open":2.047266,"high":2.081294,"low":2.013959,"close":2.046438},{"date":"2012-08-07","open":2.04902,"high":2.064858,"low":1.982389,"close":2.017713},{"date":"2012-08-08","open":2.011188,"high":2.05562,"low":1.963341,"close":1.998107},{"date":"2012-08-09","open":1.997719,"high":2.031951,"low":1.946237,"close":1.975102},{"date":"2012-08-10","open":1.983146,"high":2.008702,"low":1.96194,"close":1.982069},{"date":"2012-08-13","open":1.987659,"high":2.020881,"low":1.967489,"close":1.989454},{"date":"2012-08-14","open":2.01376,"high":2.085736,"low":1.98963,"close":2.061417},{"date":"2012-08-15","open":2.058271,"high":2.088302,"low":2.018457,"close":2.049944},{"date":"2012-08-16","open":2.04537,"high":2.109451,"low":1.995281,"close":2.051366},{"date":"2012-08-17","open":2.043589,"high":2.098349,"low":2.011841,"close":2.035522},{"date":"2012-08-20","open":2.159985,"high":2.182133,"low":2.066445,"close":2.154227},{"date":"2012-08-21","open":2.153934,"high":2.178407,"low":2.101086,"close":2.130912},{"date":"2012-08-22","open":2.131768,"high":2.156061,"low":2.056328,"close":2.079295},{"date":"2012-08-23","open":2.083211,"high":2.096869,"low":2.049746,"close":2.066886},{"date":"2012-08-24","open":2.067082,"high":2.091743,"low":2.027688,"close":2.054093},{"date":"2012-08-27","open":2.050287,"high":2.071869,"low":2.019327,"close":2.045848},{"date":"2012-08-28","open":2.028128,"high":2.055315,"low":2.007143,"close":2.029803},{"date":"2012-08-29","open":2.026814,"high":2.042637,"low":1.975542,"close":2.005646},{"date":"2012-08-30","open":2.013135,"high":2.019197,"low":1.983491,"close":2.009226},{"date":"2012-08-31","open":2.006003,"high":2.017351,"low":1.969697,"close":1.992626},{"date":"2012-09-04","open":1.988445,"high":2.021994,"low":1.973096,"close":1.997538},{"date":"2012-09-05","open":1.994748,"high":2.061129,"low":1.959333,"close":2.0121},{"date":"2012-09-06","open":1.993649,"high":2.04794,"low":1.965217,"close":2.03136},{"date":"2012-09-07","open":2.030228,"high":2.052109,"low":2.002809,"close":2.021893},{"date":"2012-09-10","open":2.029661,"high":2.043785,"low":1.964298,"close":1.997212},{"date":"2012-09-11","open":1.998952,"high":2.019027,"low":1.960859,"close":1.983217},{"date":"2012-09-12","open":1.984293,"high":2.030583,"low":1.958015,"close":2.021616},{"date":"2012-09-13","open":2.017321,"high":2.078676,"low":1.95122,"close":2.008959},{"date":"2012-09-14","open":2.017869,"high":2.05189,"low":1.97044,"close":2.022449},{"date":"2012-09-17","open":2.00746,"high":2.040837,"low":1.972101,"close":2.015395},{"date":"2012-09-18","open":2.014691,"high":2.046794,"low":1.992847,"close":2.017135},{"date":"2012-09-19","open":2.019795,"high":2.051282,"low":1.971266,"close":2.009801},{"date":"2012-09-20","open":2.007802,"high":2.021132,"low":1.954757,"close":1.976},{"date":"2012-09-21","open":1.987988,"high":2.015809,"low":1.963257,"close":1.968201},{"date":"2012-09-24","open":1.978333,"high":2.00404,"low":1.956796,"close":1.992953},{"date":"2012-09-25","open":1.997663,"high":2.042481,"low":1.950916,"close":2.012808},{"date":"2012-09-26","open":2.004036,"high":2.019198,"low":1.960544,"close":1.971676},{"date":"2012-09-27","open":1.978688,"high":2.014052,"low":1.945484,"close":1.97885},{"date":"2012-09-28","open":1.982724,"high":2.007309,"low":1.944045,"close":1.996362},{"date":"2012-10-01","open":2.004949,"high":2.021595,"low":1.97901,"close":1.99835},{"date":"2012-10-02","open":2.008248,"high":2.026964,"low":1.974721,"close":1.991746},{"date":"2012-10-03","open":1.986526,"high":2.055223,"low":1.96039,"close":2.012052},{"date":"2012-10-04","open":2.009097,"high":2.032563,"low":1.970532,"close":1.99483},{"date":"2012-10-05","open":1.986218,"high":2.025641,"low":1.934375,"close":1.989298},{"date":"2012-10-08","open":1.9943,"high":2.015331,"low":1.944567,"close":1.961331},{"date":"2012-10-09","open":1.958347,"high":1.982321,"low":1.931242,"close":1.957918},{"date":"2012-10-10","open":1.941913,"high":1.9844,"low":1.9063,"close":1.933959},{"date":"2012-10-11","open":1.927653,"high":1.961098,"low":1.886035,"close":1.917777},{"date":"2012-10-12","open":1.911907,"high":1.938432,"low":1.876904,"close":1.910199},{"date":"2012-10-15","open":1.887768,"high":1.925515,"low":1.853863,"close":1.88354},{"date":"2012-10-16","open":1.881298,"high":1.896766,"low":1.851977,"close":1.881298},{"date":"2012-10-17","open":1.880638,"high":1.917284,"low":1.854154,"close":1.872217},{"date":"2012-10-18","open":1.874504,"high":1.905202,"low":1.861347,"close":1.897452},{"date":"2012-10-19","open":1.89506,"high":1.915689,"low":1.847702,"close":1.89614},{"date":"2012-10-22","open":1.902928,"high":1.929415,"low":1.876871,"close":1.896668},{"date":"2012-10-23","open":1.906753,"high":1.928215,"low":1.884568,"close":1.911765},{"date":"2012-10-24","open":1.90089,"high":1.929612,"low":1.874197,"close":1.897801},{"date":"2012-10-25","open":1.893219,"high":1.95545,"low":1.848866,"close":1.902485},{"date":"2012-10-26","open":1.894572,"high":1.939686,"low":1.852868,"close":1.914541},{"date":"2012-10-31","open":1.919853,"high":1.981755,"low":1.854141,"close":1.895615},{"date":"2012-11-01","open":1.90089,"high":1.921466,"low":1.870303,"close":1.888956},{"date":"2012-11-02","open":1.892587,"high":1.904632,"low":1.842997,"close":1.87089},{"date":"2012-11-05","open":1.878256,"high":1.893701,"low":1.854747,"close":1.886872},{"date":"2012-11-06","open":1.894944,"high":1.904329,"low":1.865609,"close":1.881045},{"date":"2012-11-07","open":1.883384,"high":1.917897,"low":1.850301,"close":1.891669},{"date":"2012-11-08","open":1.88933,"high":1.932357,"low":1.848678,"close":1.89595},{"date":"2012-11-09","open":1.897997,"high":1.958812,"low":1.885277,"close":1.937083},{"date":"2012-11-12","open":1.927605,"high":1.950159,"low":1.878299,"close":1.912445},{"date":"2012-11-13","open":1.932734,"high":2.020696,"low":1.890207,"close":1.982484},{"date":"2012-11-14","open":1.96948,"high":1.989972,"low":1.880982,"close":1.922139},{"date":"2012-11-15","open":1.915885,"high":1.981428,"low":1.89742,"close":1.950637},{"date":"2012-11-16","open":1.936231,"high":1.981546,"low":1.893577,"close":1.942464},{"date":"2012-11-19","open":1.849911,"high":1.877854,"low":1.805797,"close":1.864841},{"date":"2012-11-20","open":1.861602,"high":1.882405,"low":1.805834,"close":1.85254},{"date":"2012-11-21","open":1.864129,"high":1.884875,"low":1.827864,"close":1.854993},{"date":"2012-11-23","open":1.854052,"high":1.870996,"low":1.824182,"close":1.844097},{"date":"2012-11-26","open":1.851533,"high":1.878148,"low":1.814993,"close":1.82942},{"date":"2012-11-27","open":1.822089,"high":1.853364,"low":1.79672,"close":1.815507},{"date":"2012-11-28","open":1.819658,"high":1.868338,"low":1.771101,"close":1.812413},{"date":"2012-11-29","open":1.803856,"high":1.827945,"low":1.767301,"close":1.803988},{"date":"2012-11-30","open":1.812553,"high":1.849972,"low":1.769061,"close":1.802993},{"date":"2012-12-03","open":1.809073,"high":1.837235,"low":1.779545,"close":1.802997},{"date":"2012-12-04","open":1.807628,"high":1.840034,"low":1.783671,"close":1.803481},{"date":"2012-12-05","open":1.805063,"high":1.852874,"low":1.778806,"close":1.81875},{"date":"2012-12-06","open":1.821957,"high":1.851479,"low":1.80539,"close":1.8294},{"date":"2012-12-07","open":1.834706,"high":1.85743,"low":1.804452,"close":1.835659},{"date":"2012-12-10","open":1.82992,"high":1.852577,"low":1.788085,"close":1.810974},{"date":"2012-12-11","open":1.816016,"high":1.83526,"low":1.79337,"close":1.806146},{"date":"2012-12-12","open":1.816327,"high":1.835171,"low":1.788467,"close":1.811978},{"date":"2012-12-13","open":1.810454,"high":1.834445,"low":1.770301,"close":1.807414},{"date":"2012-12-14","open":1.806143,"high":1.825146,"low":1.786871,"close":1.800929},{"date":"2012-12-17","open":1.803017,"high":1.83754,"low":1.728185,"close":1.765969},{"date":"2012-12-18","open":1.774636,"high":1.785131,"low":1.73492,"close":1.758303},{"date":"2012-12-19","open":1.763408,"high":1.79886,"low":1.716231,"close":1.759328},{"date":"2012-12-20","open":1.749217,"high":1.77644,"low":1.73015,"close":1.751555},{"date":"2012-12-21","open":1.75,"high":1.77765,"low":1.713841,"close":1.75},{"date":"2012-12-24","open":1.744638,"high":1.775136,"low":1.725601,"close":1.747162},{"date":"2012-12-26","open":1.745743,"high":1.764369,"low":1.720733,"close":1.736932},{"date":"2012-12-27","open":1.737756,"high":1.778228,"low":1.701809,"close":1.7384},{"date":"2012-12-28","open":1.738669,"high":1.778035,"low":1.695836,"close":1.733848},{"date":"2012-12-31","open":1.733927,"high":1.787634,"low":1.693711,"close":1.741273},{"date":"2013-01-02","open":1.75948,"high":1.778119,"low":1.721001,"close":1.754076},{"date":"2013-01-03","open":1.756057,"high":1.790255,"low":1.732967,"close":1.76569},{"date":"2013-01-04","open":1.758765,"high":1.78256,"low":1.747573,"close":1.775717},{"date":"2013-01-07","open":1.789083,"high":1.8298,"low":1.773167,"close":1.807825},{"date":"2013-01-08","open":1.79645,"high":1.831457,"low":1.776551,"close":1.817711},{"date":"2013-01-09","open":1.819249,"high":1.828448,"low":1.788533,"close":1.811067},{"date":"2013-01-10","open":1.80879,"high":1.828161,"low":1.76497,"close":1.789592},{"date":"2013-01-11","open":1.782865,"high":1.798082,"low":1.765329,"close":1.77784},{"date":"2013-01-14","open":1.778212,"high":1.809686,"low":1.768201,"close":1.794234},{"date":"2013-01-15","open":1.791255,"high":1.817949,"low":1.76299,"close":1.77985},{"date":"2013-01-16","open":1.777654,"high":1.800281,"low":1.765278,"close":1.785295},{"date":"2013-01-17","open":1.783551,"high":1.815124,"low":1.727077,"close":1.758108},{"date":"2013-01-18","open":1.75796,"high":1.787606,"low":1.748587,"close":1.769938},{"date":"2013-01-22","open":1.765866,"high":1.793207,"low":1.741987,"close":1.756143},{"date":"2013-01-23","open":1.755228,"high":1.794332,"low":1.720042,"close":1.754488},{"date":"2013-01-24","open":1.753887,"high":1.786959,"low":1.727485,"close":1.75345},{"date":"2013-01-25","open":1.756104,"high":1.782108,"low":1.713958,"close":1.757906},{"date":"2013-01-28","open":1.760527,"high":1.785434,"low":1.735742,"close":1.76219},{"date":"2013-01-29","open":1.767016,"high":1.783272,"low":1.738126,"close":1.757782},{"date":"2013-01-30","open":1.756008,"high":1.775151,"low":1.744144,"close":1.759749},{"date":"2013-01-31","open":1.759948,"high":1.779768,"low":1.735027,"close":1.752291},{"date":"2013-02-01","open":1.758648,"high":1.764062,"low":1.716731,"close":1.745332},{"date":"2013-02-04","open":1.746148,"high":1.772679,"low":1.708838,"close":1.749077},{"date":"2013-02-05","open":1.743328,"high":1.752094,"low":1.720104,"close":1.732064},{"date":"2013-02-06","open":1.727891,"high":1.756714,"low":1.706308,"close":1.724076},{"date":"2013-02-07","open":1.73027,"high":1.74106,"low":1.692288,"close":1.710343},{"date":"2013-02-08","open":1.716533,"high":1.731336,"low":1.694133,"close":1.716884},{"date":"2013-02-11","open":1.709356,"high":1.720966,"low":1.68911,"close":1.699437},{"date":"2013-02-12","open":1.698498,"high":1.721471,"low":1.66675,"close":1.691882},{"date":"2013-02-13","open":1.693504,"high":1.714032,"low":1.68034,"close":1.696002},{"date":"2013-02-14","open":1.690081,"high":1.712002,"low":1.679037,"close":1.701794},{"date":"2013-02-15","open":1.713706,"high":1.754128,"low":1.680926,"close":1.725089},{"date":"2013-02-19","open":1.722618,"high":1.746464,"low":1.685549,"close":1.714032},{"date":"2013-02-20","open":1.711241,"high":1.749935,"low":1.674741,"close":1.719462},{"date":"2013-02-21","open":1.742328,"high":1.770615,"low":1.684748,"close":1.709052},{"date":"2013-02-22","open":1.706161,"high":1.750266,"low":1.692025,"close":1.740908},{"date":"2013-02-25","open":1.732598,"high":1.855828,"low":1.662845,"close":1.782487},{"date":"2013-02-26","open":1.813555,"high":1.893096,"low":1.759538,"close":1.846406},{"date":"2013-02-27","open":1.852522,"high":1.872737,"low":1.782275,"close":1.804826},{"date":"2013-02-28","open":1.799417,"high":1.84016,"low":1.764431,"close":1.795544},{"date":"2013-03-01","open":1.803746,"high":1.828571,"low":1.767653,"close":1.798593},{"date":"2013-03-04","open":1.808762,"high":1.854392,"low":1.793184,"close":1.82904},{"date":"2013-03-05","open":1.831344,"high":1.853003,"low":1.806285,"close":1.818111},{"date":"2013-03-06","open":1.818581,"high":1.83454,"low":1.791688,"close":1.815091},{"date":"2013-03-07","open":1.813031,"high":1.843619,"low":1.798406,"close":1.815245},{"date":"2013-03-08","open":1.814653,"high":1.841495,"low":1.787002,"close":1.815569},{"date":"2013-03-11","open":1.822642,"high":1.824176,"low":1.788864,"close":1.797832},{"date":"2013-03-12","open":1.790856,"high":1.829733,"low":1.775258,"close":1.812244},{"date":"2013-03-13","open":1.805867,"high":1.818974,"low":1.780111,"close":1.795939},{"date":"2013-03-14","open":1.799644,"high":1.814834,"low":1.774463,"close":1.791837},{"date":"2013-03-15","open":1.794261,"high":1.811822,"low":1.756997,"close":1.779181},{"date":"2013-03-18","open":1.779771,"high":1.822947,"low":1.755578,"close":1.790139},{"date":"2013-03-19","open":1.794376,"high":1.837197,"low":1.757949,"close":1.798902},{"date":"2013-03-20","open":1.803743,"high":1.813559,"low":1.776975,"close":1.793283},{"date":"2013-03-21","open":1.79712,"high":1.841881,"low":1.777605,"close":1.826006},{"date":"2013-03-22","open":1.825204,"high":1.85273,"low":1.812912,"close":1.838752},{"date":"2013-03-25","open":1.83154,"high":1.850605,"low":1.787152,"close":1.822403},{"date":"2013-03-26","open":1.814535,"high":1.85703,"low":1.809313,"close":1.83281},{"date":"2013-03-27","open":1.822755,"high":1.83808,"low":1.799218,"close":1.824254},{"date":"2013-03-28","open":1.824488,"high":1.846885,"low":1.808294,"close":1.84019},{"date":"2013-04-01","open":1.838889,"high":1.895794,"low":1.83307,"close":1.856876},{"date":"2013-04-02","open":1.859537,"high":1.89013,"low":1.830886,"close":1.867964},{"date":"2013-04-03","open":1.85958,"high":1.891733,"low":1.830588,"close":1.857935},{"date":"2013-04-04","open":1.854996,"high":1.866596,"low":1.808516,"close":1.829925},{"date":"2013-04-05","open":1.833901,"high":1.864384,"low":1.808052,"close":1.824954},{"date":"2013-04-08","open":1.819082,"high":1.859342,"low":1.787855,"close":1.827091},{"date":"2013-04-09","open":1.822671,"high":1.845063,"low":1.808104,"close":1.831747},{"date":"2013-04-10","open":1.836892,"high":1.857919,"low":1.816018,"close":1.837734},{"date":"2013-04-11","open":1.834738,"high":1.871134,"low":1.819635,"close":1.851184},{"date":"2013-04-12","open":1.871543,"high":1.909774,"low":1.832148,"close":1.891572},{"date":"2013-04-15","open":1.900259,"high":1.95752,"low":1.843032,"close":1.905302},{"date":"2013-04-16","open":1.899215,"high":1.942888,"low":1.877248,"close":1.907344},{"date":"2013-04-17","open":1.909572,"high":1.952113,"low":1.894654,"close":1.936685},{"date":"2013-04-18","open":1.925543,"high":1.965489,"low":1.91446,"close":1.942122},{"date":"2013-04-19","open":1.945571,"high":1.982119,"low":1.896219,"close":1.941238},{"date":"2013-04-22","open":1.943729,"high":1.985023,"low":1.92433,"close":1.959671},{"date":"2013-04-23","open":1.961376,"high":1.982722,"low":1.89486,"close":1.930545},{"date":"2013-04-24","open":1.927916,"high":1.960967,"low":1.910798,"close":1.943251},{"date":"2013-04-25","open":1.943016,"high":1.972467,"low":1.929362,"close":1.941519},{"date":"2013-04-26","open":1.938079,"high":1.954642,"low":1.923461,"close":1.945623},{"date":"2013-04-29","open":1.943886,"high":1.970714,"low":1.908713,"close":1.926013},{"date":"2013-04-30","open":1.924588,"high":1.944561,"low":1.897875,"close":1.909162},{"date":"2013-05-01","open":1.908712,"high":1.937599,"low":1.885774,"close":1.90571},{"date":"2013-05-02","open":1.900496,"high":1.927597,"low":1.865963,"close":1.886545},{"date":"2013-05-03","open":1.883014,"high":1.905506,"low":1.861146,"close":1.868149},{"date":"2013-05-06","open":1.868488,"high":1.908101,"low":1.807241,"close":1.844156},{"date":"2013-05-07","open":1.840959,"high":1.876371,"low":1.81332,"close":1.863241},{"date":"2013-05-08","open":1.84742,"high":1.877176,"low":1.766981,"close":1.780874},{"date":"2013-05-09","open":1.788749,"high":1.833454,"low":1.781982,"close":1.816375},{"date":"2013-05-10","open":1.817618,"high":1.830411,"low":1.792063,"close":1.806751},{"date":"2013-05-13","open":1.814947,"high":1.835005,"low":1.795508,"close":1.821573},{"date":"2013-05-14","open":1.819,"high":1.834163,"low":1.789044,"close":1.807387},{"date":"2013-05-15","open":1.815629,"high":1.830838,"low":1.789279,"close":1.801527},{"date":"2013-05-16","open":1.795228,"high":1.838483,"low":1.760964,"close":1.794902},{"date":"2013-05-17","open":1.783228,"high":1.820005,"low":1.77333,"close":1.801266},{"date":"2013-05-20","open":1.816611,"high":1.826376,"low":1.788637,"close":1.811232},{"date":"2013-05-21","open":1.841458,"high":1.884068,"low":1.798618,"close":1.854181},{"date":"2013-05-22","open":1.830485,"high":1.920867,"low":1.806113,"close":1.85455},{"date":"2013-05-23","open":1.85886,"high":1.88019,"low":1.817948,"close":1.848442},{"date":"2013-05-24","open":1.86328,"high":1.887542,"low":1.833528,"close":1.852486},{"date":"2013-05-28","open":1.853896,"high":1.887848,"low":1.830723,"close":1.862343},{"date":"2013-05-29","open":1.865132,"high":1.882395,"low":1.827825,"close":1.844744},{"date":"2013-05-30","open":1.839732,"high":1.878958,"low":1.819499,"close":1.862166},{"date":"2013-05-31","open":1.874175,"high":1.90881,"low":1.818308,"close":1.867965},{"date":"2013-06-03","open":1.867284,"high":1.900048,"low":1.84254,"close":1.866856},{"date":"2013-06-04","open":1.861513,"high":1.923847,"low":1.791804,"close":1.86948},{"date":"2013-06-05","open":1.864071,"high":1.941147,"low":1.833782,"close":1.896465},{"date":"2013-06-06","open":1.885398,"high":1.955763,"low":1.842998,"close":1.89828},{"date":"2013-06-07","open":1.895391,"high":1.931279,"low":1.862011,"close":1.892788},{"date":"2013-06-10","open":1.898509,"high":1.944363,"low":1.856117,"close":1.887567},{"date":"2013-06-11","open":1.900344,"high":1.934236,"low":1.861185,"close":1.898019},{"date":"2013-06-12","open":1.889588,"high":1.929522,"low":1.839114,"close":1.88131},{"date":"2013-06-13","open":1.880542,"high":1.896101,"low":1.839903,"close":1.858426},{"date":"2013-06-14","open":1.857212,"high":1.876829,"low":1.818117,"close":1.860787},{"date":"2013-06-17","open":1.862736,"high":1.886076,"low":1.811199,"close":1.840464},{"date":"2013-06-18","open":1.838203,"high":1.880194,"low":1.829808,"close":1.861795},{"date":"2013-06-19","open":1.85309,"high":1.885094,"low":1.822809,"close":1.850597},{"date":"2013-06-20","open":1.858339,"high":1.89475,"low":1.816392,"close":1.855098},{"date":"2013-06-21","open":1.851143,"high":1.901961,"low":1.81326,"close":1.866498},{"date":"2013-06-24","open":1.866837,"high":1.904296,"low":1.818433,"close":1.863371},{"date":"2013-06-25","open":1.861055,"high":1.892857,"low":1.848697,"close":1.876487},{"date":"2013-06-26","open":1.87209,"high":1.899124,"low":1.834235,"close":1.867012},{"date":"2013-06-27","open":1.864785,"high":1.887933,"low":1.831803,"close":1.853463},{"date":"2013-06-28","open":1.853944,"high":1.911302,"low":1.838257,"close":1.894132},{"date":"2013-07-01","open":1.884681,"high":1.900122,"low":1.849626,"close":1.872138},{"date":"2013-07-02","open":1.864656,"high":1.889695,"low":1.796452,"close":1.82464},{"date":"2013-07-03","open":1.828741,"high":1.859561,"low":1.809882,"close":1.83672},{"date":"2013-07-05","open":1.833176,"high":1.85721,"low":1.804616,"close":1.830061},{"date":"2013-07-08","open":1.83209,"high":1.855377,"low":1.803444,"close":1.821149},{"date":"2013-07-09","open":1.825987,"high":1.846349,"low":1.803774,"close":1.819219},{"date":"2013-07-10","open":1.821445,"high":1.846189,"low":1.79393,"close":1.829915},{"date":"2013-07-11","open":1.823489,"high":1.86414,"low":1.800452,"close":1.841365},{"date":"2013-07-12","open":1.841899,"high":1.862745,"low":1.822161,"close":1.837554},{"date":"2013-07-15","open":1.8325,"high":1.854857,"low":1.804818,"close":1.837714},{"date":"2013-07-16","open":1.842153,"high":1.854943,"low":1.810841,"close":1.831925},{"date":"2013-07-17","open":1.833371,"high":1.848237,"low":1.806111,"close":1.817442},{"date":"2013-07-18","open":1.814547,"high":1.825505,"low":1.794837,"close":1.806728},{"date":"2013-07-19","open":1.803926,"high":1.825057,"low":1.789948,"close":1.804608},{"date":"2013-07-22","open":1.811552,"high":1.821615,"low":1.772138,"close":1.79051},{"date":"2013-07-23","open":1.790438,"high":1.798614,"low":1.768379,"close":1.778049},{"date":"2013-07-24","open":1.777508,"high":1.804665,"low":1.756733,"close":1.793743},{"date":"2013-07-25","open":1.79574,"high":1.829603,"low":1.742506,"close":1.789939},{"date":"2013-07-26","open":1.787554,"high":1.819995,"low":1.776794,"close":1.790766},{"date":"2013-07-29","open":1.789306,"high":1.820655,"low":1.777501,"close":1.811004},{"date":"2013-07-30","open":1.807947,"high":1.810231,"low":1.77206,"close":1.784741},{"date":"2013-07-31","open":1.788003,"high":1.812045,"low":1.747502,"close":1.772768},{"date":"2013-08-01","open":1.76947,"high":1.78664,"low":1.739544,"close":1.746004},{"date":"2013-08-02","open":1.748721,"high":1.801298,"low":1.73404,"close":1.783285},{"date":"2013-08-05","open":1.7842,"high":1.785794,"low":1.744779,"close":1.751924},{"date":"2013-08-06","open":1.754904,"high":1.797494,"low":1.732072,"close":1.784043},{"date":"2013-08-07","open":1.777877,"high":1.801449,"low":1.754073,"close":1.779458},{"date":"2013-08-08","open":1.754584,"high":1.774779,"low":1.710054,"close":1.733969},{"date":"2013-08-09","open":1.731045,"high":1.750769,"low":1.705691,"close":1.728765},{"date":"2013-08-12","open":1.724501,"high":1.744681,"low":1.699027,"close":1.729258},{"date":"2013-08-13","open":1.728702,"high":1.755732,"low":1.688947,"close":1.72209},{"date":"2013-08-14","open":1.716547,"high":1.762233,"low":1.672373,"close":1.720889},{"date":"2013-08-15","open":1.720198,"high":1.750457,"low":1.679982,"close":1.713569},{"date":"2013-08-16","open":1.714318,"high":1.743549,"low":1.678539,"close":1.714741},{"date":"2013-08-19","open":1.712957,"high":1.755224,"low":1.70129,"close":1.722235},{"date":"2013-08-20","open":1.735917,"high":1.78079,"low":1.654313,"close":1.685345},{"date":"2013-08-21","open":1.635606,"high":1.654877,"low":1.554074,"close":1.609474},{"date":"2013-08-22","open":1.607788,"high":1.615854,"low":1.543885,"close":1.561511},{"date":"2013-08-23","open":1.569644,"high":1.5933,"low":1.539158,"close":1.572797},{"date":"2013-08-26","open":1.570517,"high":1.626094,"low":1.556071,"close":1.605235},{"date":"2013-08-27","open":1.613494,"high":1.637214,"low":1.583512,"close":1.611304},{"date":"2013-08-28","open":1.615301,"high":1.64239,"low":1.585815,"close":1.617723},{"date":"2013-08-29","open":1.619922,"high":1.644783,"low":1.599316,"close":1.61676},{"date":"2013-08-30","open":1.615484,"high":1.645783,"low":1.591163,"close":1.625709},{"date":"2013-09-03","open":1.617946,"high":1.665929,"low":1.584857,"close":1.620259},{"date":"2013-09-04","open":1.61811,"high":1.632917,"low":1.602347,"close":1.612791},{"date":"2013-09-05","open":1.614429,"high":1.621014,"low":1.575941,"close":1.591583},{"date":"2013-09-06","open":1.596484,"high":1.625635,"low":1.562987,"close":1.594298},{"date":"2013-09-09","open":1.592754,"high":1.611135,"low":1.557692,"close":1.577954},{"date":"2013-09-10","open":1.580342,"high":1.600557,"low":1.56295,"close":1.582185},{"date":"2013-09-11","open":1.578769,"high":1.599446,"low":1.558638,"close":1.584125},{"date":"2013-09-12","open":1.590102,"high":1.624276,"low":1.582313,"close":1.604597},{"date":"2013-09-13","open":1.597667,"high":1.618588,"low":1.582576,"close":1.60286},{"date":"2013-09-16","open":1.607822,"high":1.641351,"low":1.584492,"close":1.612724},{"date":"2013-09-17","open":1.617622,"high":1.63412,"low":1.606164,"close":1.61793},{"date":"2013-09-18","open":1.620056,"high":1.679879,"low":1.569138,"close":1.620314},{"date":"2013-09-19","open":1.621667,"high":1.64,"low":1.579012,"close":1.602899},{"date":"2013-09-20","open":1.606073,"high":1.647366,"low":1.566952,"close":1.609532},{"date":"2013-09-23","open":1.60428,"high":1.626616,"low":1.587139,"close":1.605881},{"date":"2013-09-24","open":1.606273,"high":1.633135,"low":1.560603,"close":1.582848},{"date":"2013-09-25","open":1.580175,"high":1.611616,"low":1.567264,"close":1.588557},{"date":"2013-09-26","open":1.584329,"high":1.601089,"low":1.570183,"close":1.588432},{"date":"2013-09-27","open":1.582967,"high":1.597523,"low":1.569763,"close":1.590119},{"date":"2013-09-30","open":1.589093,"high":1.611864,"low":1.562969,"close":1.593153},{"date":"2013-10-01","open":1.592779,"high":1.608842,"low":1.563456,"close":1.582486},{"date":"2013-10-02","open":1.585371,"high":1.602602,"low":1.555785,"close":1.576534},{"date":"2013-10-03","open":1.57396,"high":1.615773,"low":1.547336,"close":1.583142},{"date":"2013-10-04","open":1.580154,"high":1.593521,"low":1.565326,"close":1.574159},{"date":"2013-10-07","open":1.586033,"high":1.604951,"low":1.570263,"close":1.589716},{"date":"2013-10-08","open":1.587725,"high":1.619058,"low":1.558193,"close":1.596175},{"date":"2013-10-09","open":1.597894,"high":1.619089,"low":1.570002,"close":1.590987},{"date":"2013-10-10","open":1.587476,"high":1.601145,"low":1.56066,"close":1.579046},{"date":"2013-10-11","open":1.573186,"high":1.59879,"low":1.545175,"close":1.563934},{"date":"2013-10-14","open":1.563261,"high":1.582299,"low":1.543598,"close":1.561989},{"date":"2013-10-15","open":1.558968,"high":1.58999,"low":1.537469,"close":1.551703},{"date":"2013-10-16","open":1.54844,"high":1.580059,"low":1.528387,"close":1.546111},{"date":"2013-10-17","open":1.542012,"high":1.56924,"low":1.516897,"close":1.545084},{"date":"2013-10-18","open":1.552393,"high":1.586801,"low":1.52104,"close":1.567142},{"date":"2013-10-21","open":1.567556,"high":1.578059,"low":1.543827,"close":1.553936},{"date":"2013-10-22","open":1.55717,"high":1.561305,"low":1.536987,"close":1.553434},{"date":"2013-10-23","open":1.547436,"high":1.567124,"low":1.511053,"close":1.524467},{"date":"2013-10-24","open":1.530128,"high":1.561154,"low":1.493859,"close":1.522205},{"date":"2013-10-25","open":1.523383,"high":1.534348,"low":1.501284,"close":1.507215},{"date":"2013-10-28","open":1.508219,"high":1.533213,"low":1.500396,"close":1.517861},{"date":"2013-10-29","open":1.520183,"high":1.545129,"low":1.506409,"close":1.531318},{"date":"2013-10-30","open":1.533057,"high":1.579265,"low":1.527789,"close":1.552941},{"date":"2013-10-31","open":1.55204,"high":1.579742,"low":1.539928,"close":1.564685},{"date":"2013-11-01","open":1.564921,"high":1.587589,"low":1.537107,"close":1.565474},{"date":"2013-11-04","open":1.559507,"high":1.564673,"low":1.537736,"close":1.547117},{"date":"2013-11-05","open":1.549859,"high":1.554656,"low":1.508727,"close":1.527501},{"date":"2013-11-06","open":1.521618,"high":1.541349,"low":1.503168,"close":1.529318},{"date":"2013-11-07","open":1.533027,"high":1.574342,"low":1.500496,"close":1.54249},{"date":"2013-11-08","open":1.536013,"high":1.561675,"low":1.518067,"close":1.549261},{"date":"2013-11-11","open":1.541786,"high":1.553161,"low":1.515574,"close":1.535031},{"date":"2013-11-12","open":1.536156,"high":1.551347,"low":1.502679,"close":1.519952},{"date":"2013-11-13","open":1.519574,"high":1.559727,"low":1.476014,"close":1.513261},{"date":"2013-11-14","open":1.519051,"high":1.544181,"low":1.500288,"close":1.519538},{"date":"2013-11-15","open":1.514697,"high":1.55424,"low":1.508449,"close":1.545876},{"date":"2013-11-18","open":1.546193,"high":1.584991,"low":1.52965,"close":1.565534},{"date":"2013-11-19","open":1.596505,"high":1.639498,"low":1.547927,"close":1.593577},{"date":"2013-11-20","open":1.664536,"high":1.711832,"low":1.623313,"close":1.684978},{"date":"2013-11-21","open":1.684056,"high":1.697265,"low":1.626563,"close":1.656224},{"date":"2013-11-22","open":1.650767,"high":1.674077,"low":1.633085,"close":1.653027},{"date":"2013-11-25","open":1.650364,"high":1.684698,"low":1.642162,"close":1.670157},{"date":"2013-11-26","open":1.67593,"high":1.691054,"low":1.657492,"close":1.67361},{"date":"2013-11-27","open":1.674448,"high":1.696072,"low":1.661896,"close":1.684276},{"date":"2013-11-29","open":1.68887,"high":1.715279,"low":1.680842,"close":1.699031},{"date":"2013-12-02","open":1.690836,"high":1.728382,"low":1.670588,"close":1.703395},{"date":"2013-12-03","open":1.723265,"high":1.737268,"low":1.682277,"close":1.692688},{"date":"2013-12-04","open":1.691925,"high":1.708984,"low":1.651786,"close":1.673069},{"date":"2013-12-05","open":1.677088,"high":1.7087,"low":1.662489,"close":1.685046},{"date":"2013-12-06","open":1.675779,"high":1.698133,"low":1.625619,"close":1.664027},{"date":"2013-12-09","open":1.668616,"high":1.690082,"low":1.650685,"close":1.666667},{"date":"2013-12-10","open":1.663591,"high":1.689138,"low":1.634355,"close":1.65984},{"date":"2013-12-11","open":1.655682,"high":1.690174,"low":1.639749,"close":1.669837},{"date":"2013-12-12","open":1.669626,"high":1.691585,"low":1.651825,"close":1.674771},{"date":"2013-12-13","open":1.686354,"high":1.696588,"low":1.657239,"close":1.677139},{"date":"2013-12-16","open":1.668633,"high":1.694138,"low":1.654023,"close":1.678337},{"date":"2013-12-17","open":1.681722,"high":1.709087,"low":1.664408,"close":1.685316},{"date":"2013-12-18","open":1.687366,"high":1.717289,"low":1.615305,"close":1.656664},{"date":"2013-12-19","open":1.666251,"high":1.685236,"low":1.627964,"close":1.652201},{"date":"2013-12-20","open":1.650473,"high":1.68677,"low":1.636141,"close":1.668543},{"date":"2013-12-23","open":1.669516,"high":1.687239,"low":1.6405,"close":1.664463},{"date":"2013-12-24","open":1.663432,"high":1.676885,"low":1.645761,"close":1.655852},{"date":"2013-12-26","open":1.65554,"high":1.677406,"low":1.641479,"close":1.663267},{"date":"2013-12-27","open":1.661241,"high":1.690442,"low":1.642467,"close":1.671923},{"date":"2013-12-30","open":1.667415,"high":1.67614,"low":1.647987,"close":1.663756},{"date":"2013-12-31","open":1.665786,"high":1.676901,"low":1.647249,"close":1.661756},{"date":"2014-01-02","open":1.657114,"high":1.679959,"low":1.640594,"close":1.658981},{"date":"2014-01-03","open":1.657762,"high":1.689126,"low":1.65213,"close":1.672932},{"date":"2014-01-06","open":1.667347,"high":1.706495,"low":1.651731,"close":1.680481},{"date":"2014-01-07","open":1.679959,"high":1.706667,"low":1.660795,"close":1.68458},{"date":"2014-01-08","open":1.688898,"high":1.698238,"low":1.662154,"close":1.687539},{"date":"2014-01-09","open":1.68,"high":1.694376,"low":1.656506,"close":1.673231},{"date":"2014-01-10","open":1.670482,"high":1.678396,"low":1.635597,"close":1.650765},{"date":"2014-01-13","open":1.652024,"high":1.693402,"low":1.62212,"close":1.663995},{"date":"2014-01-14","open":1.672084,"high":1.684722,"low":1.647456,"close":1.656646},{"date":"2014-01-15","open":1.650674,"high":1.692931,"low":1.646747,"close":1.678815},{"date":"2014-01-16","open":1.681563,"high":1.70358,"low":1.673157,"close":1.686592},{"date":"2014-01-17","open":1.690644,"high":1.710471,"low":1.675322,"close":1.701323},{"date":"2014-01-21","open":1.708342,"high":1.724503,"low":1.667572,"close":1.68256},{"date":"2014-01-22","open":1.686037,"high":1.712802,"low":1.670219,"close":1.679581},{"date":"2014-01-23","open":1.674448,"high":1.699471,"low":1.642265,"close":1.666459},{"date":"2014-01-24","open":1.666178,"high":1.676095,"low":1.638923,"close":1.655028},{"date":"2014-01-27","open":1.650481,"high":1.67237,"low":1.625,"close":1.644583},{"date":"2014-01-28","open":1.677433,"high":1.694504,"low":1.642465,"close":1.672487},{"date":"2014-01-29","open":1.68091,"high":1.720183,"low":1.63425,"close":1.668044},{"date":"2014-01-30","open":1.667674,"high":1.691906,"low":1.638521,"close":1.654409},{"date":"2014-01-31","open":1.656162,"high":1.698159,"low":1.620726,"close":1.660186},{"date":"2014-02-03","open":1.656723,"high":1.687115,"low":1.610359,"close":1.646711},{"date":"2014-02-04","open":1.657739,"high":1.693837,"low":1.621911,"close":1.66971},{"date":"2014-02-05","open":1.667336,"high":1.699663,"low":1.619444,"close":1.652976},{"date":"2014-02-06","open":1.646376,"high":1.671053,"low":1.611707,"close":1.635036},{"date":"2014-02-07","open":1.651919,"high":1.685739,"low":1.639645,"close":1.659431},{"date":"2014-02-10","open":1.660377,"high":1.668264,"low":1.63464,"close":1.656765},{"date":"2014-02-11","open":1.662462,"high":1.674788,"low":1.62271,"close":1.640291},{"date":"2014-02-12","open":1.644079,"high":1.660868,"low":1.628159,"close":1.655527},{"date":"2014-02-13","open":1.6643,"high":1.691723,"low":1.643666,"close":1.663593},{"date":"2014-02-14","open":1.668455,"high":1.681662,"low":1.631568,"close":1.648266},{"date":"2014-02-18","open":1.640421,"high":1.672307,"low":1.616401,"close":1.652887},{"date":"2014-02-19","open":1.650288,"high":1.666738,"low":1.619674,"close":1.642673},{"date":"2014-02-20","open":1.641097,"high":1.664378,"low":1.625398,"close":1.660523},{"date":"2014-02-21","open":1.657951,"high":1.672525,"low":1.635518,"close":1.651934},{"date":"2014-02-24","open":1.648803,"high":1.657488,"low":1.62118,"close":1.649089},{"date":"2014-02-25","open":1.665552,"high":1.69598,"low":1.640066,"close":1.683226},{"date":"2014-02-26","open":1.613347,"high":1.69453,"low":1.575468,"close":1.610804},{"date":"2014-02-27","open":1.614472,"high":1.631276,"low":1.579969,"close":1.612948},{"date":"2014-02-28","open":1.609473,"high":1.679806,"low":1.599332,"close":1.639616},{"date":"2014-03-03","open":1.661111,"high":1.68786,"low":1.593911,"close":1.633792},{"date":"2014-03-04","open":1.64399,"high":1.655063,"low":1.628791,"close":1.636777},{"date":"2014-03-05","open":1.634017,"high":1.654076,"low":1.626231,"close":1.646673},{"date":"2014-03-06","open":1.664589,"high":1.668142,"low":1.636418,"close":1.645239},{"date":"2014-03-07","open":1.635842,"high":1.652739,"low":1.62359,"close":1.637247},{"date":"2014-03-10","open":1.639618,"high":1.651461,"low":1.618416,"close":1.643929},{"date":"2014-03-11","open":1.630539,"high":1.660917,"low":1.614542,"close":1.64355},{"date":"2014-03-12","open":1.637193,"high":1.652023,"low":1.62462,"close":1.63143},{"date":"2014-03-13","open":1.636584,"high":1.667215,"low":1.582312,"close":1.617738},{"date":"2014-03-14","open":1.605622,"high":1.631536,"low":1.587868,"close":1.61703},{"date":"2014-03-17","open":1.615635,"high":1.629547,"low":1.590727,"close":1.608327},{"date":"2014-03-18","open":1.609416,"high":1.632421,"low":1.594632,"close":1.601846},{"date":"2014-03-19","open":1.601322,"high":1.63332,"low":1.579157,"close":1.608511},{"date":"2014-03-20","open":1.613236,"high":1.6299,"low":1.601895,"close":1.616347},{"date":"2014-03-21","open":1.620787,"high":1.664973,"low":1.602756,"close":1.632893},{"date":"2014-03-24","open":1.630373,"high":1.650462,"low":1.597418,"close":1.619764},{"date":"2014-03-25","open":1.624721,"high":1.661963,"low":1.603728,"close":1.6433},{"date":"2014-03-26","open":1.640322,"high":1.656561,"low":1.611714,"close":1.62518},{"date":"2014-03-27","open":1.624923,"high":1.638739,"low":1.613547,"close":1.620931},{"date":"2014-03-28","open":1.615889,"high":1.634793,"low":1.601183,"close":1.609158},{"date":"2014-03-31","open":1.61291,"high":1.626948,"low":1.604396,"close":1.6182},{"date":"2014-04-01","open":1.614836,"high":1.636901,"low":1.591484,"close":1.605907},{"date":"2014-04-02","open":1.610447,"high":1.638466,"low":1.590754,"close":1.614499},{"date":"2014-04-03","open":1.615152,"high":1.636736,"low":1.59266,"close":1.618756},{"date":"2014-04-04","open":1.61837,"high":1.654213,"low":1.594029,"close":1.625103},{"date":"2014-04-07","open":1.624149,"high":1.689352,"low":1.587593,"close":1.649134},{"date":"2014-04-08","open":1.645134,"high":1.668606,"low":1.629077,"close":1.650118},{"date":"2014-04-09","open":1.649722,"high":1.675554,"low":1.620248,"close":1.635675},{"date":"2014-04-10","open":1.634449,"high":1.673155,"low":1.602591,"close":1.640949},{"date":"2014-04-11","open":1.642092,"high":1.668326,"low":1.619221,"close":1.634636},{"date":"2014-04-14","open":1.635935,"high":1.66112,"low":1.601824,"close":1.628859},{"date":"2014-04-15","open":1.624574,"high":1.668487,"low":1.588799,"close":1.624706},{"date":"2014-04-16","open":1.626996,"high":1.644759,"low":1.606613,"close":1.638776},{"date":"2014-04-17","open":1.639647,"high":1.678116,"low":1.612362,"close":1.647222},{"date":"2014-04-21","open":1.679168,"high":1.684584,"low":1.656783,"close":1.670094},{"date":"2014-04-22","open":1.684278,"high":1.719091,"low":1.642231,"close":1.675852},{"date":"2014-04-23","open":1.680412,"high":1.733059,"low":1.645134,"close":1.698832},{"date":"2014-04-24","open":1.699742,"high":1.72227,"low":1.668504,"close":1.691476},{"date":"2014-04-25","open":1.690294,"high":1.719525,"low":1.681132,"close":1.711514},{"date":"2014-04-28","open":1.706652,"high":1.776878,"low":1.68072,"close":1.728547},{"date":"2014-04-29","open":1.728055,"high":1.740789,"low":1.70717,"close":1.712686},{"date":"2014-04-30","open":1.722246,"high":1.746769,"low":1.697865,"close":1.731867},{"date":"2014-05-01","open":1.726602,"high":1.735672,"low":1.69094,"close":1.710804},{"date":"2014-05-02","open":1.71022,"high":1.728331,"low":1.672159,"close":1.690081},{"date":"2014-05-05","open":1.693231,"high":1.716454,"low":1.677199,"close":1.699935},{"date":"2014-05-06","open":1.702533,"high":1.738248,"low":1.672432,"close":1.705662},{"date":"2014-05-07","open":1.707237,"high":1.744852,"low":1.671107,"close":1.708712},{"date":"2014-05-08","open":1.707122,"high":1.73582,"low":1.674165,"close":1.711462},{"date":"2014-05-09","open":1.712064,"high":1.732012,"low":1.679641,"close":1.700066},{"date":"2014-05-12","open":1.698014,"high":1.711916,"low":1.673843,"close":1.691227},{"date":"2014-05-13","open":1.692441,"high":1.728851,"low":1.652155,"close":1.688593},{"date":"2014-05-14","open":1.692863,"high":1.719715,"low":1.66674,"close":1.689396},{"date":"2014-05-15","open":1.693387,"high":1.728756,"low":1.677132,"close":1.708268},{"date":"2014-05-16","open":1.715211,"high":1.728166,"low":1.688546,"close":1.705467},{"date":"2014-05-19","open":1.69275,"high":1.712667,"low":1.671482,"close":1.679473},{"date":"2014-05-20","open":1.693545,"high":1.741878,"low":1.672067,"close":1.712654},{"date":"2014-05-21","open":1.723568,"high":1.771835,"low":1.696117,"close":1.719445},{"date":"2014-05-22","open":1.720354,"high":1.748894,"low":1.649205,"close":1.680102},{"date":"2014-05-23","open":1.682401,"high":1.699123,"low":1.665465,"close":1.682533},{"date":"2014-05-27","open":1.682493,"high":1.696713,"low":1.657955,"close":1.667853},{"date":"2014-05-28","open":1.700064,"high":1.717844,"low":1.678027,"close":1.705845},{"date":"2014-05-29","open":1.704652,"high":1.722067,"low":1.684836,"close":1.699638},{"date":"2014-05-30","open":1.698318,"high":1.723642,"low":1.689238,"close":1.704121},{"date":"2014-06-02","open":1.704183,"high":1.728727,"low":1.690993,"close":1.719634},{"date":"2014-06-03","open":1.71273,"high":1.728205,"low":1.691642,"close":1.708386},{"date":"2014-06-04","open":1.70567,"high":1.726206,"low":1.68903,"close":1.707441},{"date":"2014-06-05","open":1.704056,"high":1.718232,"low":1.6862,"close":1.695781},{"date":"2014-06-06","open":1.69535,"high":1.713111,"low":1.680793,"close":1.688089},{"date":"2014-06-09","open":1.691775,"high":1.710919,"low":1.666736,"close":1.693132},{"date":"2014-06-10","open":1.691465,"high":1.710025,"low":1.68,"close":1.696575},{"date":"2014-06-11","open":1.698185,"high":1.724263,"low":1.678451,"close":1.701343},{"date":"2014-06-12","open":1.712046,"high":1.752636,"low":1.675954,"close":1.721844},{"date":"2014-06-13","open":1.717881,"high":1.742572,"low":1.696487,"close":1.717712},{"date":"2014-06-16","open":1.718695,"high":1.749392,"low":1.7089,"close":1.73712},{"date":"2014-06-17","open":1.738862,"high":1.778515,"low":1.708921,"close":1.745637},{"date":"2014-06-18","open":1.748907,"high":1.774945,"low":1.736453,"close":1.760689},{"date":"2014-06-19","open":1.756857,"high":1.772638,"low":1.730894,"close":1.752505},{"date":"2014-06-20","open":1.751085,"high":1.769989,"low":1.727076,"close":1.742069},{"date":"2014-06-23","open":1.743367,"high":1.762653,"low":1.729829,"close":1.75},{"date":"2014-06-24","open":1.748912,"high":1.768709,"low":1.703585,"close":1.729306},{"date":"2014-06-25","open":1.725204,"high":1.737659,"low":1.709044,"close":1.724411},{"date":"2014-06-26","open":1.717916,"high":1.731979,"low":1.68887,"close":1.710805},{"date":"2014-06-27","open":1.711224,"high":1.730826,"low":1.694976,"close":1.710881},{"date":"2014-06-30","open":1.712172,"high":1.725728,"low":1.674573,"close":1.687018},{"date":"2014-07-01","open":1.693108,"high":1.708776,"low":1.677406,"close":1.699979},{"date":"2014-07-02","open":1.699336,"high":1.712083,"low":1.686712,"close":1.703658},{"date":"2014-07-03","open":1.701991,"high":1.709215,"low":1.688687,"close":1.701223},{"date":"2014-07-07","open":1.699168,"high":1.711278,"low":1.676446,"close":1.688861},{"date":"2014-07-08","open":1.693428,"high":1.711736,"low":1.672897,"close":1.688833},{"date":"2014-07-09","open":1.68944,"high":1.706871,"low":1.659354,"close":1.686795},{"date":"2014-07-10","open":1.693808,"high":1.712134,"low":1.643821,"close":1.682203},{"date":"2014-07-11","open":1.686944,"high":1.696751,"low":1.667228,"close":1.67812},{"date":"2014-07-14","open":1.675472,"high":1.698345,"low":1.660168,"close":1.682762},{"date":"2014-07-15","open":1.678986,"high":1.693675,"low":1.663943,"close":1.680909},{"date":"2014-07-16","open":1.680453,"high":1.69892,"low":1.661712,"close":1.671423},{"date":"2014-07-17","open":1.675453,"high":1.691656,"low":1.658225,"close":1.681818},{"date":"2014-07-18","open":1.68177,"high":1.694386,"low":1.659703,"close":1.674963},{"date":"2014-07-21","open":1.680176,"high":1.687685,"low":1.665201,"close":1.675284},{"date":"2014-07-22","open":1.68859,"high":1.69857,"low":1.668053,"close":1.68529},{"date":"2014-07-23","open":1.684321,"high":1.703571,"low":1.671042,"close":1.691087},{"date":"2014-07-24","open":1.692163,"high":1.703008,"low":1.672663,"close":1.691667},{"date":"2014-07-25","open":1.696298,"high":1.709779,"low":1.680657,"close":1.698742},{"date":"2014-07-28","open":1.700168,"high":1.717846,"low":1.685684,"close":1.699937},{"date":"2014-07-29","open":1.701802,"high":1.715094,"low":1.676129,"close":1.685679},{"date":"2014-07-30","open":1.690871,"high":1.703079,"low":1.670169,"close":1.686817},{"date":"2014-07-31","open":1.683064,"high":1.704911,"low":1.668042,"close":1.689655},{"date":"2014-08-01","open":1.682188,"high":1.715253,"low":1.656763,"close":1.675772},{"date":"2014-08-04","open":1.674018,"high":1.685924,"low":1.657856,"close":1.670424},{"date":"2014-08-05","open":1.670436,"high":1.700526,"low":1.654157,"close":1.679891},{"date":"2014-08-06","open":1.679765,"high":1.704966,"low":1.655952,"close":1.674012},{"date":"2014-08-07","open":1.673228,"high":1.696025,"low":1.655464,"close":1.679257},{"date":"2014-08-08","open":1.679859,"high":1.710788,"low":1.624423,"close":1.657884},{"date":"2014-08-11","open":1.657504,"high":1.681239,"low":1.651652,"close":1.662254},{"date":"2014-08-12","open":1.662314,"high":1.675539,"low":1.655255,"close":1.664058},{"date":"2014-08-13","open":1.662593,"high":1.680572,"low":1.64493,"close":1.667402},{"date":"2014-08-14","open":1.663131,"high":1.687839,"low":1.641341,"close":1.663559},{"date":"2014-08-15","open":1.662184,"high":1.696389,"low":1.61848,"close":1.6738},{"date":"2014-08-18","open":1.667525,"high":1.680969,"low":1.642801,"close":1.656888},{"date":"2014-08-19","open":1.677282,"high":1.735374,"low":1.664808,"close":1.712539},{"date":"2014-08-20","open":1.765165,"high":1.832394,"low":1.672617,"close":1.734187},{"date":"2014-08-21","open":1.722644,"high":1.749095,"low":1.709465,"close":1.730587},{"date":"2014-08-22","open":1.72871,"high":1.751966,"low":1.713611,"close":1.732915},{"date":"2014-08-25","open":1.72822,"high":1.748952,"low":1.717658,"close":1.73055},{"date":"2014-08-26","open":1.728672,"high":1.747146,"low":1.716066,"close":1.742678},{"date":"2014-08-27","open":1.740319,"high":1.752955,"low":1.728047,"close":1.749238},{"date":"2014-08-28","open":1.752637,"high":1.782241,"low":1.732207,"close":1.760754},{"date":"2014-08-29","open":1.766476,"high":1.789514,"low":1.756306,"close":1.780613},{"date":"2014-09-02","open":1.766806,"high":1.793388,"low":1.697204,"close":1.73256},{"date":"2014-09-03","open":1.728843,"high":1.743888,"low":1.677602,"close":1.682102},{"date":"2014-09-04","open":1.679245,"high":1.713881,"low":1.657356,"close":1.677486},{"date":"2014-09-05","open":1.674949,"high":1.7258,"low":1.649058,"close":1.693033},{"date":"2014-09-08","open":1.697566,"high":1.716798,"low":1.673194,"close":1.696302},{"date":"2014-09-09","open":1.688061,"high":1.707239,"low":1.658199,"close":1.676975},{"date":"2014-09-10","open":1.669365,"high":1.690301,"low":1.653501,"close":1.671661},{"date":"2014-09-11","open":1.679299,"high":1.697741,"low":1.665789,"close":1.680859},{"date":"2014-09-12","open":1.682605,"high":1.69926,"low":1.657175,"close":1.677176},{"date":"2014-09-15","open":1.68423,"high":1.698729,"low":1.664162,"close":1.682289},{"date":"2014-09-16","open":1.68434,"high":1.714988,"low":1.640356,"close":1.681006},{"date":"2014-09-17","open":1.684886,"high":1.705608,"low":1.65788,"close":1.69365},{"date":"2014-09-18","open":1.702132,"high":1.718216,"low":1.678631,"close":1.700646},{"date":"2014-09-19","open":1.707429,"high":1.741918,"low":1.682175,"close":1.707155},{"date":"2014-09-22","open":1.705861,"high":1.733959,"low":1.700297,"close":1.718855},{"date":"2014-09-23","open":1.722785,"high":1.738032,"low":1.709985,"close":1.722327},{"date":"2014-09-24","open":1.724929,"high":1.753814,"low":1.698271,"close":1.734477},{"date":"2014-09-25","open":1.736202,"high":1.754055,"low":1.702939,"close":1.731675},{"date":"2014-09-26","open":1.73608,"high":1.758366,"low":1.720712,"close":1.745769},{"date":"2014-09-29","open":1.743817,"high":1.765921,"low":1.720621,"close":1.740956},{"date":"2014-09-30","open":1.742135,"high":1.773064,"low":1.710329,"close":1.73356},{"date":"2014-10-01","open":1.746399,"high":1.760534,"low":1.713532,"close":1.730418},{"date":"2014-10-02","open":1.735272,"high":1.758463,"low":1.707349,"close":1.739393},{"date":"2014-10-03","open":1.735509,"high":1.760571,"low":1.718913,"close":1.745475},{"date":"2014-10-06","open":1.742979,"high":1.765643,"low":1.719512,"close":1.739925},{"date":"2014-10-07","open":1.745591,"high":1.75997,"low":1.717577,"close":1.738812},{"date":"2014-10-08","open":1.739057,"high":1.771923,"low":1.694965,"close":1.731505},{"date":"2014-10-09","open":1.73106,"high":1.760914,"low":1.698995,"close":1.726396},{"date":"2014-10-10","open":1.727121,"high":1.74851,"low":1.695493,"close":1.723464},{"date":"2014-10-13","open":1.736075,"high":1.775019,"low":1.685555,"close":1.726701},{"date":"2014-10-14","open":1.734882,"high":1.768164,"low":1.684491,"close":1.732359},{"date":"2014-10-15","open":1.711482,"high":1.788766,"low":1.676408,"close":1.715485},{"date":"2014-10-16","open":1.702484,"high":1.784052,"low":1.666024,"close":1.728847},{"date":"2014-10-17","open":1.72128,"high":1.758055,"low":1.683365,"close":1.71853},{"date":"2014-10-20","open":1.716714,"high":1.758739,"low":1.673877,"close":1.717143},{"date":"2014-10-21","open":1.724376,"high":1.765245,"low":1.686871,"close":1.725591},{"date":"2014-10-22","open":1.730275,"high":1.761357,"low":1.699909,"close":1.730441},{"date":"2014-10-23","open":1.736175,"high":1.756528,"low":1.71118,"close":1.724891},{"date":"2014-10-24","open":1.724704,"high":1.744045,"low":1.70094,"close":1.71679},{"date":"2014-10-27","open":1.719978,"high":1.733019,"low":1.6964,"close":1.721111},{"date":"2014-10-28","open":1.72314,"high":1.736785,"low":1.703532,"close":1.722975},{"date":"2014-10-29","open":1.723511,"high":1.751621,"low":1.698883,"close":1.727647},{"date":"2014-10-30","open":1.702444,"high":1.74924,"low":1.697843,"close":1.733073},{"date":"2014-10-31","open":1.732982,"high":1.743851,"low":1.695349,"close":1.704895},{"date":"2014-11-03","open":1.692483,"high":1.700861,"low":1.669217,"close":1.672585},{"date":"2014-11-04","open":1.673811,"high":1.691226,"low":1.656919,"close":1.675864},{"date":"2014-11-05","open":1.677201,"high":1.706307,"low":1.650477,"close":1.682122},{"date":"2014-11-06","open":1.687391,"high":1.711603,"low":1.663951,"close":1.689943},{"date":"2014-11-07","open":1.689619,"high":1.7,"low":1.66592,"close":1.692668},{"date":"2014-11-10","open":1.692494,"high":1.706414,"low":1.672125,"close":1.697389},{"date":"2014-11-11","open":1.701106,"high":1.710549,"low":1.684102,"close":1.692069},{"date":"2014-11-12","open":1.690456,"high":1.702311,"low":1.672836,"close":1.691687},{"date":"2014-11-13","open":1.694654,"high":1.704581,"low":1.673587,"close":1.689132},{"date":"2014-11-14","open":1.687425,"high":1.693466,"low":1.668142,"close":1.677023},{"date":"2014-11-17","open":1.677546,"high":1.692031,"low":1.653144,"close":1.664629},{"date":"2014-11-18","open":1.668957,"high":1.685818,"low":1.478365,"close":1.639843},{"date":"2014-11-19","open":1.576841,"high":1.599441,"low":1.536492,"close":1.553164},{"date":"2014-11-20","open":1.544695,"high":1.579906,"low":1.528251,"close":1.56287},{"date":"2014-11-21","open":1.576366,"high":1.586108,"low":1.538292,"close":1.553588},{"date":"2014-11-24","open":1.55475,"high":1.564131,"low":1.538052,"close":1.546197},{"date":"2014-11-25","open":1.547051,"high":1.570861,"low":1.503118,"close":1.541064},{"date":"2014-11-26","open":1.540146,"high":1.567624,"low":1.538132,"close":1.554248},{"date":"2014-11-28","open":1.553057,"high":1.581115,"low":1.528384,"close":1.557261},{"date":"2014-12-01","open":1.565539,"high":1.583373,"low":1.53922,"close":1.565548},{"date":"2014-12-02","open":1.557486,"high":1.56596,"low":1.530137,"close":1.534469},{"date":"2014-12-03","open":1.5381,"high":1.550322,"low":1.519058,"close":1.533281},{"date":"2014-12-04","open":1.531679,"high":1.551503,"low":1.51456,"close":1.53292},{"date":"2014-12-05","open":1.53203,"high":1.547826,"low":1.520654,"close":1.536232},{"date":"2014-12-08","open":1.53826,"high":1.558351,"low":1.502941,"close":1.519594},{"date":"2014-12-09","open":1.52805,"high":1.540049,"low":1.493335,"close":1.513366},{"date":"2014-12-10","open":1.511179,"high":1.540104,"low":1.488477,"close":1.519116},{"date":"2014-12-11","open":1.514338,"high":1.549511,"low":1.473911,"close":1.524787},{"date":"2014-12-12","open":1.518045,"high":1.561777,"low":1.500226,"close":1.538153},{"date":"2014-12-15","open":1.52014,"high":1.57083,"low":1.505306,"close":1.53169},{"date":"2014-12-16","open":1.532696,"high":1.564383,"low":1.47648,"close":1.511367},{"date":"2014-12-17","open":1.514197,"high":1.538247,"low":1.467503,"close":1.500227},{"date":"2014-12-18","open":1.504348,"high":1.528153,"low":1.485193,"close":1.511108},{"date":"2014-12-19","open":1.508971,"high":1.544051,"low":1.500372,"close":1.523617},{"date":"2014-12-22","open":1.522257,"high":1.54559,"low":1.506262,"close":1.525649},{"date":"2014-12-23","open":1.523068,"high":1.539371,"low":1.511631,"close":1.52723},{"date":"2014-12-24","open":1.531273,"high":1.548894,"low":1.524062,"close":1.533995},{"date":"2014-12-26","open":1.536575,"high":1.54571,"low":1.519307,"close":1.537037},{"date":"2014-12-29","open":1.540223,"high":1.56022,"low":1.502182,"close":1.524428},{"date":"2014-12-30","open":1.528241,"high":1.536678,"low":1.507695,"close":1.52108},{"date":"2014-12-31","open":1.523858,"high":1.543231,"low":1.502947,"close":1.525727},{"date":"2015-01-02","open":1.524058,"high":1.568904,"low":1.480889,"close":1.52777},{"date":"2015-01-05","open":1.529692,"high":1.559873,"low":1.495844,"close":1.532385},{"date":"2015-01-06","open":1.534195,"high":1.561659,"low":1.502096,"close":1.524234},{"date":"2015-01-07","open":1.529913,"high":1.562986,"low":1.491446,"close":1.530938},{"date":"2015-01-08","open":1.528431,"high":1.554409,"low":1.5005,"close":1.532453},{"date":"2015-01-09","open":1.536736,"high":1.565549,"low":1.505386,"close":1.53505},{"date":"2015-01-12","open":1.532867,"high":1.556623,"low":1.514261,"close":1.538983},{"date":"2015-01-13","open":1.538832,"high":1.574462,"low":1.486097,"close":1.528588},{"date":"2015-01-14","open":1.525242,"high":1.546665,"low":1.505764,"close":1.523075},{"date":"2015-01-15","open":1.527499,"high":1.565237,"low":1.478082,"close":1.522381},{"date":"2015-01-16","open":1.528182,"high":1.582853,"low":1.471737,"close":1.531402},{"date":"2015-01-20","open":1.541538,"high":1.584151,"low":1.496783,"close":1.552165},{"date":"2015-01-21","open":1.531659,"high":1.558951,"low":1.51024,"close":1.537879},{"date":"2015-01-22","open":1.542258,"high":1.5773,"low":1.487003,"close":1.52509},{"date":"2015-01-23","open":1.527762,"high":1.540286,"low":1.501426,"close":1.511548},{"date":"2015-01-26","open":1.511838,"high":1.53414,"low":1.490213,"close":1.509938},{"date":"2015-01-27","open":1.504595,"high":1.527501,"low":1.491216,"close":1.505512},{"date":"2015-01-28","open":1.499288,"high":1.553579,"low":1.47096,"close":1.513146},{"date":"2015-01-29","open":1.514331,"high":1.564851,"low":1.487899,"close":1.538968},{"date":"2015-01-30","open":1.531021,"high":1.579134,"low":1.499282,"close":1.541027},{"date":"2015-02-02","open":1.550459,"high":1.586822,"low":1.48299,"close":1.526531},{"date":"2015-02-03","open":1.518384,"high":1.570154,"low":1.504594,"close":1.540141},{"date":"2015-02-04","open":1.540642,"high":1.569927,"low":1.496775,"close":1.534031},{"date":"2015-02-05","open":1.539048,"high":1.545879,"low":1.512587,"close":1.524976},{"date":"2015-02-06","open":1.527751,"high":1.539778,"low":1.501176,"close":1.516551},{"date":"2015-02-09","open":1.523863,"high":1.546701,"low":1.504107,"close":1.526991},{"date":"2015-02-10","open":1.530098,"high":1.560389,"low":1.511476,"close":1.542224},{"date":"2015-02-11","open":1.544909,"high":1.55793,"low":1.527898,"close":1.544309},{"date":"2015-02-12","open":1.548058,"high":1.570549,"low":1.525609,"close":1.553678},{"date":"2015-02-13","open":1.554399,"high":1.564449,"low":1.538781,"close":1.552949},{"date":"2015-02-17","open":1.555788,"high":1.56965,"low":1.523901,"close":1.545467},{"date":"2015-02-18","open":1.545064,"high":1.555324,"low":1.525773,"close":1.544264},{"date":"2015-02-19","open":1.544114,"high":1.559856,"low":1.518737,"close":1.534652},{"date":"2015-02-20","open":1.536254,"high":1.56446,"low":1.495854,"close":1.525829},{"date":"2015-02-23","open":1.528338,"high":1.544425,"low":1.503901,"close":1.522854},{"date":"2015-02-24","open":1.554027,"high":1.595022,"low":1.518465,"close":1.563965},{"date":"2015-02-25","open":1.546113,"high":1.602048,"low":1.524743,"close":1.562676},{"date":"2015-02-26","open":1.556838,"high":1.582654,"low":1.535386,"close":1.557085},{"date":"2015-02-27","open":1.559572,"high":1.570536,"low":1.532165,"close":1.548792},{"date":"2015-03-02","open":1.562296,"high":1.59222,"low":1.527191,"close":1.546411},{"date":"2015-03-03","open":1.5502,"high":1.564538,"low":1.526799,"close":1.547394},{"date":"2015-03-04","open":1.541411,"high":1.562306,"low":1.524553,"close":1.550392},{"date":"2015-03-05","open":1.549207,"high":1.560903,"low":1.534338,"close":1.554587},{"date":"2015-03-06","open":1.567875,"high":1.581345,"low":1.53267,"close":1.556931},{"date":"2015-03-09","open":1.555556,"high":1.572868,"low":1.536818,"close":1.55198},{"date":"2015-03-10","open":1.54352,"high":1.565015,"low":1.518004,"close":1.540652},{"date":"2015-03-11","open":1.539975,"high":1.557837,"low":1.527517,"close":1.54742},{"date":"2015-03-12","open":1.54898,"high":1.58449,"low":1.517338,"close":1.549239},{"date":"2015-03-13","open":1.547772,"high":1.577299,"low":1.516966,"close":1.548274},{"date":"2015-03-16","open":1.544116,"high":1.561253,"low":1.526406,"close":1.544274},{"date":"2015-03-17","open":1.539744,"high":1.556867,"low":1.531728,"close":1.549953},{"date":"2015-03-18","open":1.549752,"high":1.602919,"low":1.516461,"close":1.557703},{"date":"2015-03-19","open":1.555898,"high":1.569984,"low":1.534676,"close":1.544528},{"date":"2015-03-20","open":1.548098,"high":1.589091,"low":1.525529,"close":1.561744},{"date":"2015-03-23","open":1.549173,"high":1.567075,"low":1.523828,"close":1.540003},{"date":"2015-03-24","open":1.539889,"high":1.566263,"low":1.521836,"close":1.536172},{"date":"2015-03-25","open":1.532039,"high":1.571563,"low":1.498615,"close":1.530838},{"date":"2015-03-26","open":1.541055,"high":1.564983,"low":1.514181,"close":1.542273},{"date":"2015-03-27","open":1.540407,"high":1.569956,"low":1.518644,"close":1.545541},{"date":"2015-03-30","open":1.556669,"high":1.572067,"low":1.52727,"close":1.532487},{"date":"2015-03-31","open":1.52597,"high":1.553386,"low":1.506568,"close":1.527221},{"date":"2015-04-01","open":1.532293,"high":1.546811,"low":1.502071,"close":1.520769},{"date":"2015-04-02","open":1.516633,"high":1.549414,"low":1.498868,"close":1.530465},{"date":"2015-04-06","open":1.528358,"high":1.557068,"low":1.499339,"close":1.531442},{"date":"2015-04-07","open":1.531067,"high":1.563673,"low":1.51298,"close":1.542302},{"date":"2015-04-08","open":1.536191,"high":1.562888,"low":1.518746,"close":1.545114},{"date":"2015-04-09","open":1.547514,"high":1.586028,"low":1.518627,"close":1.54303},{"date":"2015-04-10","open":1.53651,"high":1.561783,"low":1.526821,"close":1.538585},{"date":"2015-04-13","open":1.5328,"high":1.564728,"low":1.519803,"close":1.550467},{"date":"2015-04-14","open":1.547635,"high":1.574853,"low":1.522137,"close":1.541633},{"date":"2015-04-15","open":1.547124,"high":1.570046,"low":1.519228,"close":1.54543},{"date":"2015-04-16","open":1.536397,"high":1.547936,"low":1.512176,"close":1.530373},{"date":"2015-04-17","open":1.534103,"high":1.560784,"low":1.512654,"close":1.545141},{"date":"2015-04-20","open":1.550281,"high":1.567057,"low":1.540818,"close":1.553903},{"date":"2015-04-21","open":1.557782,"high":1.565444,"low":1.530404,"close":1.545194},{"date":"2015-04-22","open":1.546659,"high":1.561604,"low":1.529099,"close":1.546325},{"date":"2015-04-23","open":1.545442,"high":1.570351,"low":1.523139,"close":1.553223},{"date":"2015-04-24","open":1.551076,"high":1.562406,"low":1.533551,"close":1.554128},{"date":"2015-04-27","open":1.550224,"high":1.589497,"low":1.512573,"close":1.550529},{"date":"2015-04-28","open":1.548883,"high":1.573118,"low":1.522551,"close":1.541399},{"date":"2015-04-29","open":1.540193,"high":1.577886,"low":1.509779,"close":1.543299},{"date":"2015-04-30","open":1.542703,"high":1.591983,"low":1.50402,"close":1.553587},{"date":"2015-05-01","open":1.580907,"high":1.624112,"low":1.509821,"close":1.549505},{"date":"2015-05-04","open":1.550853,"high":1.565113,"low":1.530878,"close":1.544702},{"date":"2015-05-05","open":1.53457,"high":1.561461,"low":1.512113,"close":1.534289},{"date":"2015-05-06","open":1.536277,"high":1.557192,"low":1.513193,"close":1.530451},{"date":"2015-05-07","open":1.529345,"high":1.562297,"low":1.489406,"close":1.522202},{"date":"2015-05-08","open":1.538672,"high":1.554734,"low":1.516434,"close":1.535217},{"date":"2015-05-11","open":1.536903,"high":1.54756,"low":1.512377,"close":1.528271},{"date":"2015-05-12","open":1.514928,"high":1.546751,"low":1.499121,"close":1.527352},{"date":"2015-05-13","open":1.528424,"high":1.54726,"low":1.50379,"close":1.520859},{"date":"2015-05-14","open":1.529902,"high":1.558178,"low":1.509123,"close":1.549128},{"date":"2015-05-15","open":1.545003,"high":1.574125,"low":1.529476,"close":1.550828},{"date":"2015-05-18","open":1.555176,"high":1.578078,"low":1.544214,"close":1.564878},{"date":"2015-05-19","open":1.576004,"high":1.622284,"low":1.523254,"close":1.56397},{"date":"2015-05-20","open":1.633994,"high":1.657466,"low":1.596841,"close":1.636496},{"date":"2015-05-21","open":1.634745,"high":1.645861,"low":1.59731,"close":1.629948},{"date":"2015-05-22","open":1.624601,"high":1.639901,"low":1.595934,"close":1.612885},{"date":"2015-05-26","open":1.611047,"high":1.621333,"low":1.58219,"close":1.59428},{"date":"2015-05-27","open":1.587647,"high":1.611254,"low":1.556976,"close":1.585973},{"date":"2015-05-28","open":1.587601,"high":1.602446,"low":1.57816,"close":1.592477},{"date":"2015-05-29","open":1.592709,"high":1.6135,"low":1.574579,"close":1.592169},{"date":"2015-06-01","open":1.600486,"high":1.611765,"low":1.58048,"close":1.592102},{"date":"2015-06-02","open":1.585313,"high":1.607854,"low":1.565144,"close":1.590734},{"date":"2015-06-03","open":1.59168,"high":1.617676,"low":1.567952,"close":1.601699},{"date":"2015-06-04","open":1.606511,"high":1.621203,"low":1.570641,"close":1.589107},{"date":"2015-06-05","open":1.589436,"high":1.597246,"low":1.56968,"close":1.581459},{"date":"2015-06-08","open":1.580201,"high":1.613425,"low":1.570346,"close":1.600612},{"date":"2015-06-09","open":1.596017,"high":1.626826,"low":1.579458,"close":1.598278},{"date":"2015-06-10","open":1.598778,"high":1.626774,"low":1.578955,"close":1.604453},{"date":"2015-06-11","open":1.601039,"high":1.629624,"low":1.582324,"close":1.611964},{"date":"2015-06-12","open":1.612945,"high":1.6236,"low":1.585583,"close":1.602202},{"date":"2015-06-15","open":1.600784,"high":1.613026,"low":1.583321,"close":1.59181},{"date":"2015-06-16","open":1.59576,"high":1.604678,"low":1.576868,"close":1.588329},{"date":"2015-06-17","open":1.595533,"high":1.609865,"low":1.571755,"close":1.585618},{"date":"2015-06-18","open":1.59203,"high":1.609805,"low":1.56662,"close":1.59444},{"date":"2015-06-19","open":1.596454,"high":1.625305,"low":1.580933,"close":1.606372},{"date":"2015-06-22","open":1.602071,"high":1.621753,"low":1.594289,"close":1.608621},{"date":"2015-06-23","open":1.596504,"high":1.615789,"low":1.591236,"close":1.603116},{"date":"2015-06-24","open":1.60085,"high":1.622609,"low":1.582617,"close":1.603168},{"date":"2015-06-25","open":1.607381,"high":1.63306,"low":1.584192,"close":1.611255},{"date":"2015-06-26","open":1.62259,"high":1.655082,"low":1.609494,"close":1.64116},{"date":"2015-06-29","open":1.633382,"high":1.664,"low":1.598784,"close":1.636902},{"date":"2015-06-30","open":1.630004,"high":1.675813,"low":1.621554,"close":1.6594},{"date":"2015-07-01","open":1.667161,"high":1.684737,"low":1.644343,"close":1.666716},{"date":"2015-07-02","open":1.669088,"high":1.697786,"low":1.639368,"close":1.671514},{"date":"2015-07-06","open":1.662445,"high":1.696423,"low":1.649251,"close":1.680302},{"date":"2015-07-07","open":1.681011,"high":1.711074,"low":1.641703,"close":1.668398},{"date":"2015-07-08","open":1.677729,"high":1.691637,"low":1.643673,"close":1.66842},{"date":"2015-07-09","open":1.668945,"high":1.684218,"low":1.646919,"close":1.661892},{"date":"2015-07-10","open":1.670175,"high":1.688188,"low":1.641863,"close":1.666912},{"date":"2015-07-13","open":1.669737,"high":1.690228,"low":1.661375,"close":1.682284},{"date":"2015-07-14","open":1.683824,"high":1.709782,"low":1.672368,"close":1.686796},{"date":"2015-07-15","open":1.693369,"high":1.709848,"low":1.675695,"close":1.692984},{"date":"2015-07-16","open":1.705224,"high":1.721265,"low":1.661024,"close":1.681518},{"date":"2015-07-17","open":1.685411,"high":1.715138,"low":1.674009,"close":1.695098},{"date":"2015-07-20","open":1.68797,"high":1.728939,"low":1.671684,"close":1.7003},{"date":"2015-07-21","open":1.703364,"high":1.722382,"low":1.683802,"close":1.715017},{"date":"2015-07-22","open":1.711111,"high":1.727928,"low":1.685676,"close":1.703737},{"date":"2015-07-23","open":1.703786,"high":1.727313,"low":1.678844,"close":1.692614},{"date":"2015-07-24","open":1.690087,"high":1.717544,"low":1.669807,"close":1.690831},{"date":"2015-07-27","open":1.69108,"high":1.706984,"low":1.671759,"close":1.686605},{"date":"2015-07-28","open":1.691599,"high":1.725623,"low":1.664412,"close":1.693805},{"date":"2015-07-29","open":1.694526,"high":1.722632,"low":1.67141,"close":1.692901},{"date":"2015-07-30","open":1.695525,"high":1.71626,"low":1.671739,"close":1.691258},{"date":"2015-07-31","open":1.689486,"high":1.716507,"low":1.667192,"close":1.687284},{"date":"2015-08-03","open":1.700448,"high":1.722775,"low":1.674982,"close":1.69627},{"date":"2015-08-04","open":1.687599,"high":1.712998,"low":1.664519,"close":1.694493},{"date":"2015-08-05","open":1.693078,"high":1.704977,"low":1.667854,"close":1.68716},{"date":"2015-08-06","open":1.692737,"high":1.714906,"low":1.655777,"close":1.68172},{"date":"2015-08-07","open":1.683983,"high":1.698956,"low":1.662789,"close":1.68172},{"date":"2015-08-10","open":1.67948,"high":1.704696,"low":1.672271,"close":1.690384},{"date":"2015-08-11","open":1.69865,"high":1.715406,"low":1.676623,"close":1.695333},{"date":"2015-08-12","open":1.698767,"high":1.731747,"low":1.675597,"close":1.706394},{"date":"2015-08-13","open":1.706435,"high":1.740907,"low":1.637792,"close":1.671394},{"date":"2015-08-14","open":1.673446,"high":1.685268,"low":1.638904,"close":1.660657},{"date":"2015-08-17","open":1.657159,"high":1.691176,"low":1.63585,"close":1.65149},{"date":"2015-08-18","open":1.665027,"high":1.702654,"low":1.648299,"close":1.681731},{"date":"2015-08-19","open":1.690368,"high":1.713356,"low":1.638669,"close":1.650666},{"date":"2015-08-20","open":1.64927,"high":1.674365,"low":1.611928,"close":1.647171},{"date":"2015-08-21","open":1.647918,"high":1.694973,"low":1.589354,"close":1.633526},{"date":"2015-08-24","open":1.627718,"high":1.804422,"low":1.315399,"close":1.647489},{"date":"2015-08-25","open":1.670951,"high":1.748879,"low":1.579855,"close":1.656516},{"date":"2015-08-26","open":1.660262,"high":1.749284,"low":1.616616,"close":1.686255},{"date":"2015-08-27","open":1.696506,"high":1.743026,"low":1.655851,"close":1.703736},{"date":"2015-08-28","open":1.700898,"high":1.739501,"low":1.686184,"close":1.716874},{"date":"2015-08-31","open":1.708175,"high":1.721717,"low":1.669018,"close":1.683678},{"date":"2015-09-01","open":1.679287,"high":1.702775,"low":1.643932,"close":1.66893},{"date":"2015-09-02","open":1.67147,"high":1.710928,"low":1.655372,"close":1.687138},{"date":"2015-09-03","open":1.690941,"high":1.714037,"low":1.661138,"close":1.68741},{"date":"2015-09-04","open":1.679063,"high":1.71953,"low":1.656788,"close":1.687611},{"date":"2015-09-08","open":1.688659,"high":1.711519,"low":1.654362,"close":1.679844},{"date":"2015-09-09","open":1.676593,"high":1.729026,"low":1.626609,"close":1.673323},{"date":"2015-09-10","open":1.679682,"high":1.707249,"low":1.656564,"close":1.685411},{"date":"2015-09-11","open":1.681469,"high":1.708494,"low":1.655745,"close":1.682063},{"date":"2015-09-14","open":1.683673,"high":1.701677,"low":1.658261,"close":1.683492},{"date":"2015-09-15","open":1.673666,"high":1.714895,"low":1.630404,"close":1.673099},{"date":"2015-09-16","open":1.6719,"high":1.705882,"low":1.650584,"close":1.681461},{"date":"2015-09-17","open":1.684413,"high":1.714899,"low":1.638078,"close":1.672957},{"date":"2015-09-18","open":1.666095,"high":1.723529,"low":1.642571,"close":1.688224},{"date":"2015-09-21","open":1.69557,"high":1.714139,"low":1.646009,"close":1.675},{"date":"2015-09-22","open":1.674162,"high":1.710863,"low":1.659301,"close":1.686326},{"date":"2015-09-23","open":1.689514,"high":1.705693,"low":1.678178,"close":1.690237},{"date":"2015-09-24","open":1.688726,"high":1.72866,"low":1.672346,"close":1.69889},{"date":"2015-09-25","open":1.695545,"high":1.728895,"low":1.66892,"close":1.69952},{"date":"2015-09-28","open":1.702659,"high":1.750634,"low":1.650239,"close":1.699181},{"date":"2015-09-29","open":1.700819,"high":1.735578,"low":1.644359,"close":1.691029},{"date":"2015-09-30","open":1.689115,"high":1.707724,"low":1.651935,"close":1.675711},{"date":"2015-10-01","open":1.683517,"high":1.714181,"low":1.642663,"close":1.676888},{"date":"2015-10-02","open":1.679163,"high":1.729754,"low":1.63265,"close":1.677488},{"date":"2015-10-05","open":1.676076,"high":1.688464,"low":1.641058,"close":1.660861},{"date":"2015-10-06","open":1.665967,"high":1.684806,"low":1.643265,"close":1.667088},{"date":"2015-10-07","open":1.664572,"high":1.68575,"low":1.647296,"close":1.666667},{"date":"2015-10-08","open":1.683743,"high":1.713498,"low":1.626177,"close":1.654503},{"date":"2015-10-09","open":1.660096,"high":1.673554,"low":1.640163,"close":1.654575},{"date":"2015-10-12","open":1.659926,"high":1.674873,"low":1.635577,"close":1.651538},{"date":"2015-10-13","open":1.652912,"high":1.679808,"low":1.637912,"close":1.666575},{"date":"2015-10-14","open":1.664335,"high":1.703186,"low":1.632887,"close":1.669489},{"date":"2015-10-15","open":1.664413,"high":1.701953,"low":1.654073,"close":1.676669},{"date":"2015-10-16","open":1.66343,"high":1.692435,"low":1.657084,"close":1.686452},{"date":"2015-10-19","open":1.69421,"high":1.704718,"low":1.663717,"close":1.676427},{"date":"2015-10-20","open":1.674935,"high":1.69796,"low":1.666667,"close":1.686573},{"date":"2015-10-21","open":1.6836,"high":1.709913,"low":1.671888,"close":1.695545},{"date":"2015-10-22","open":1.703327,"high":1.725055,"low":1.668658,"close":1.693816},{"date":"2015-10-23","open":1.694362,"high":1.733049,"low":1.66333,"close":1.694222},{"date":"2015-10-26","open":1.691796,"high":1.72137,"low":1.666488,"close":1.68568},{"date":"2015-10-27","open":1.682568,"high":1.709814,"low":1.668508,"close":1.692318},{"date":"2015-10-28","open":1.686508,"high":1.711401,"low":1.647392,"close":1.672791},{"date":"2015-10-29","open":1.667838,"high":1.699356,"low":1.656322,"close":1.673616},{"date":"2015-10-30","open":1.66942,"high":1.690838,"low":1.653078,"close":1.674658},{"date":"2015-11-02","open":1.681191,"high":1.706229,"low":1.660789,"close":1.686458},{"date":"2015-11-03","open":1.68379,"high":1.719509,"low":1.670625,"close":1.699256},{"date":"2015-11-04","open":1.691789,"high":1.723774,"low":1.679515,"close":1.715185},{"date":"2015-11-05","open":1.710196,"high":1.725928,"low":1.686918,"close":1.708616},{"date":"2015-11-06","open":1.711573,"high":1.735857,"low":1.696385,"close":1.72245},{"date":"2015-11-09","open":1.723524,"high":1.764656,"low":1.691876,"close":1.728686},{"date":"2015-11-10","open":1.729268,"high":1.743016,"low":1.690379,"close":1.707936},{"date":"2015-11-11","open":1.712355,"high":1.739426,"low":1.699932,"close":1.729201},{"date":"2015-11-12","open":1.726641,"high":1.740529,"low":1.66861,"close":1.702792},{"date":"2015-11-13","open":1.706877,"high":1.762477,"low":1.656764,"close":1.712084},{"date":"2015-11-16","open":1.718437,"high":1.735197,"low":1.654023,"close":1.686767},{"date":"2015-11-17","open":1.683884,"high":1.74022,"low":1.655237,"close":1.732052},{"date":"2015-11-18","open":1.702208,"high":1.769972,"low":1.671494,"close":1.722101},{"date":"2015-11-19","open":1.721965,"high":1.744873,"low":1.699501,"close":1.728573},{"date":"2015-11-20","open":1.72341,"high":1.763646,"low":1.671797,"close":1.71849},{"date":"2015-11-23","open":1.718263,"high":1.75033,"low":1.685348,"close":1.728186},{"date":"2015-11-24","open":1.725929,"high":1.755538,"low":1.690275,"close":1.726321},{"date":"2015-11-25","open":1.727261,"high":1.760708,"low":1.709331,"close":1.734957},{"date":"2015-11-27","open":1.730552,"high":1.75593,"low":1.724744,"close":1.742177},{"date":"2015-11-30","open":1.746996,"high":1.770509,"low":1.716923,"close":1.747781},{"date":"2015-12-01","open":1.736055,"high":1.76079,"low":1.72215,"close":1.742902},{"date":"2015-12-02","open":1.75026,"high":1.766133,"low":1.727496,"close":1.753735},{"date":"2015-12-03","open":1.752461,"high":1.791132,"low":1.709357,"close":1.742945},{"date":"2015-12-04","open":1.746316,"high":1.795579,"low":1.708729,"close":1.752606},{"date":"2015-12-07","open":1.75255,"high":1.779876,"low":1.736053,"close":1.751864},{"date":"2015-12-08","open":1.738863,"high":1.772159,"low":1.708737,"close":1.734353},{"date":"2015-12-09","open":1.73225,"high":1.77646,"low":1.694062,"close":1.73279},{"date":"2015-12-10","open":1.737001,"high":1.759615,"low":1.717264,"close":1.740055},{"date":"2015-12-11","open":1.739517,"high":1.767955,"low":1.711677,"close":1.738968},{"date":"2015-12-14","open":1.741828,"high":1.767153,"low":1.720774,"close":1.74501},{"date":"2015-12-15","open":1.74202,"high":1.783434,"low":1.709093,"close":1.75287},{"date":"2015-12-16","open":1.761327,"high":1.803762,"low":1.707624,"close":1.745698},{"date":"2015-12-17","open":1.745736,"high":1.788642,"low":1.710183,"close":1.753672},{"date":"2015-12-18","open":1.748662,"high":1.777582,"low":1.738799,"close":1.763297},{"date":"2015-12-21","open":1.758389,"high":1.777553,"low":1.733422,"close":1.753372},{"date":"2015-12-22","open":1.753704,"high":1.779871,"low":1.729092,"close":1.754657},{"date":"2015-12-23","open":1.74077,"high":1.767497,"low":1.7255,"close":1.747768},{"date":"2015-12-24","open":1.751286,"high":1.762112,"low":1.73095,"close":1.742265},{"date":"2015-12-28","open":1.740361,"high":1.751911,"low":1.722701,"close":1.73574},{"date":"2015-12-29","open":1.733654,"high":1.748406,"low":1.715978,"close":1.733437},{"date":"2015-12-30","open":1.735256,"high":1.7458,"low":1.719076,"close":1.734973},{"date":"2015-12-31","open":1.740518,"high":1.757038,"low":1.718965,"close":1.739216},{"date":"2016-01-04","open":1.742,"high":1.759329,"low":1.712981,"close":1.7411},{"date":"2016-01-05","open":1.738468,"high":1.761314,"low":1.700667,"close":1.728924},{"date":"2016-01-06","open":1.731311,"high":1.769755,"low":1.719866,"close":1.74574},{"date":"2016-01-07","open":1.742586,"high":1.7823,"low":1.687872,"close":1.739975},{"date":"2016-01-08","open":1.73992,"high":1.790181,"low":1.696429,"close":1.748025},{"date":"2016-01-11","open":1.747656,"high":1.768551,"low":1.69777,"close":1.7306},{"date":"2016-01-12","open":1.730076,"high":1.779743,"low":1.693996,"close":1.740003},{"date":"2016-01-13","open":1.730989,"high":1.833046,"low":1.640716,"close":1.736767},{"date":"2016-01-14","open":1.736435,"high":1.796305,"low":1.673984,"close":1.711057},{"date":"2016-01-15","open":1.728708,"high":1.788456,"low":1.650085,"close":1.728221},{"date":"2016-01-19","open":1.702302,"high":1.771915,"low":1.672297,"close":1.724158},{"date":"2016-01-20","open":1.711776,"high":1.772897,"low":1.633918,"close":1.710886},{"date":"2016-01-21","open":1.711827,"high":1.786667,"low":1.674864,"close":1.734276},{"date":"2016-01-22","open":1.728823,"high":1.776179,"low":1.71481,"close":1.741277},{"date":"2016-01-25","open":1.746108,"high":1.773339,"low":1.712113,"close":1.741202},{"date":"2016-01-26","open":1.722513,"high":1.759339,"low":1.706606,"close":1.745714},{"date":"2016-01-27","open":1.748929,"high":1.801217,"low":1.703453,"close":1.747951},{"date":"2016-01-28","open":1.745171,"high":1.78018,"low":1.718714,"close":1.766286},{"date":"2016-01-29","open":1.759571,"high":1.808196,"low":1.710325,"close":1.754954},{"date":"2016-02-01","open":1.77091,"high":1.801673,"low":1.701056,"close":1.741123},{"date":"2016-02-02","open":1.734578,"high":1.772963,"low":1.717059,"close":1.743008},{"date":"2016-02-03","open":1.765481,"high":1.939133,"low":1.702718,"close":1.836102},{"date":"2016-02-04","open":1.822671,"high":1.868778,"low":1.74839,"close":1.782078},{"date":"2016-02-05","open":1.775705,"high":1.846764,"low":1.688412,"close":1.768378},{"date":"2016-02-08","open":1.757877,"high":1.851964,"low":1.676403,"close":1.760031},{"date":"2016-02-09","open":1.758998,"high":1.832909,"low":1.706445,"close":1.774903},{"date":"2016-02-10","open":1.776571,"high":1.815,"low":1.743884,"close":1.784733},{"date":"2016-02-11","open":1.792644,"high":1.821793,"low":1.75426,"close":1.786593},{"date":"2016-02-12","open":1.794439,"high":1.836146,"low":1.748344,"close":1.793125},{"date":"2016-02-16","open":1.76562,"high":1.830664,"low":1.738809,"close":1.77117},{"date":"2016-02-17","open":1.771324,"high":1.801066,"low":1.755565,"close":1.7825},{"date":"2016-02-18","open":1.77109,"high":1.809232,"low":1.749744,"close":1.771559},{"date":"2016-02-19","open":1.767778,"high":1.820766,"low":1.731807,"close":1.775978},{"date":"2016-02-22","open":1.781318,"high":1.808631,"low":1.74796,"close":1.768389},{"date":"2016-02-23","open":1.777218,"high":1.874853,"low":1.725658,"close":1.834021},{"date":"2016-02-24","open":1.876986,"high":1.939553,"low":1.775018,"close":1.830516},{"date":"2016-02-25","open":1.832702,"high":1.868336,"low":1.793623,"close":1.846579},{"date":"2016-02-26","open":1.838473,"high":1.856022,"low":1.802863,"close":1.827207},{"date":"2016-02-29","open":1.834108,"high":1.88217,"low":1.778495,"close":1.837998},{"date":"2016-03-01","open":1.830155,"high":1.882397,"low":1.793433,"close":1.820684},{"date":"2016-03-02","open":1.822513,"high":1.838323,"low":1.790019,"close":1.817774},{"date":"2016-03-03","open":1.825339,"high":1.85781,"low":1.783336,"close":1.813242},{"date":"2016-03-04","open":1.827665,"high":1.83506,"low":1.763314,"close":1.783776},{"date":"2016-03-07","open":1.789692,"high":1.812115,"low":1.755758,"close":1.782818},{"date":"2016-03-08","open":1.780717,"high":1.827512,"low":1.739009,"close":1.78504},{"date":"2016-03-09","open":1.78689,"high":1.808794,"low":1.748953,"close":1.778829},{"date":"2016-03-10","open":1.771228,"high":1.818442,"low":1.733027,"close":1.780622},{"date":"2016-03-11","open":1.779288,"high":1.807919,"low":1.754048,"close":1.781198},{"date":"2016-03-14","open":1.78375,"high":1.801834,"low":1.752394,"close":1.770997},{"date":"2016-03-15","open":1.781189,"high":1.806702,"low":1.730624,"close":1.774419},{"date":"2016-03-16","open":1.783572,"high":1.806918,"low":1.735048,"close":1.768094},{"date":"2016-03-17","open":1.769587,"high":1.792703,"low":1.742153,"close":1.768171},{"date":"2016-03-18","open":1.770248,"high":1.785724,"low":1.740687,"close":1.752969},{"date":"2016-03-21","open":1.761956,"high":1.778331,"low":1.728636,"close":1.741691},{"date":"2016-03-22","open":1.747759,"high":1.755921,"low":1.718519,"close":1.735415},{"date":"2016-03-23","open":1.735185,"high":1.757503,"low":1.720736,"close":1.741375},{"date":"2016-03-24","open":1.7423,"high":1.771096,"low":1.7289,"close":1.744817},{"date":"2016-03-28","open":1.744357,"high":1.764761,"low":1.733165,"close":1.747966},{"date":"2016-03-29","open":1.745736,"high":1.776976,"low":1.720548,"close":1.750628},{"date":"2016-03-30","open":1.753986,"high":1.769688,"low":1.741707,"close":1.755064},{"date":"2016-03-31","open":1.757368,"high":1.776088,"low":1.741294,"close":1.761452},{"date":"2016-04-01","open":1.759884,"high":1.794531,"low":1.734202,"close":1.762745},{"date":"2016-04-04","open":1.755742,"high":1.791321,"low":1.733548,"close":1.77015},{"date":"2016-04-05","open":1.773959,"high":1.796161,"low":1.749641,"close":1.773824},{"date":"2016-04-06","open":1.770407,"high":1.798119,"low":1.751571,"close":1.779997},{"date":"2016-04-07","open":1.775801,"high":1.805849,"low":1.751579,"close":1.776642},{"date":"2016-04-08","open":1.780217,"high":1.802866,"low":1.755641,"close":1.780888},{"date":"2016-04-11","open":1.778932,"high":1.800827,"low":1.747634,"close":1.769927},{"date":"2016-04-12","open":1.768374,"high":1.791489,"low":1.751217,"close":1.774462},{"date":"2016-04-13","open":1.771909,"high":1.783155,"low":1.734635,"close":1.745891},{"date":"2016-04-14","open":1.74487,"high":1.7739,"low":1.727734,"close":1.756471},{"date":"2016-04-15","open":1.754929,"high":1.772072,"low":1.729538,"close":1.746346},{"date":"2016-04-18","open":1.748055,"high":1.779165,"low":1.735669,"close":1.768356},{"date":"2016-04-19","open":1.768813,"high":1.804293,"low":1.737086,"close":1.772543},{"date":"2016-04-20","open":1.771962,"high":1.790055,"low":1.750814,"close":1.770893},{"date":"2016-04-21","open":1.756918,"high":1.788647,"low":1.746005,"close":1.775023},{"date":"2016-04-22","open":1.777617,"high":1.801859,"low":1.748264,"close":1.783826},{"date":"2016-04-25","open":1.786441,"high":1.800133,"low":1.762436,"close":1.780417},{"date":"2016-04-26","open":1.769583,"high":1.800925,"low":1.75854,"close":1.773323},{"date":"2016-04-27","open":1.769774,"high":1.789156,"low":1.744918,"close":1.764362},{"date":"2016-04-28","open":1.767073,"high":1.800585,"low":1.728957,"close":1.760578},{"date":"2016-04-29","open":1.75868,"high":1.794015,"low":1.730592,"close":1.761247},{"date":"2016-05-02","open":1.783751,"high":1.816182,"low":1.750424,"close":1.78684},{"date":"2016-05-03","open":1.785055,"high":1.807825,"low":1.761598,"close":1.777044},{"date":"2016-05-04","open":1.778118,"high":1.808951,"low":1.749639,"close":1.782408},{"date":"2016-05-05","open":1.779288,"high":1.804452,"low":1.761723,"close":1.792254},{"date":"2016-05-06","open":1.790441,"high":1.821486,"low":1.776117,"close":1.796399},{"date":"2016-05-09","open":1.788786,"high":1.807071,"low":1.771548,"close":1.796414},{"date":"2016-05-10","open":1.790857,"high":1.815093,"low":1.765544,"close":1.786076},{"date":"2016-05-11","open":1.787534,"high":1.827333,"low":1.747132,"close":1.787568},{"date":"2016-05-12","open":1.792353,"high":1.79976,"low":1.755473,"close":1.779708},{"date":"2016-05-13","open":1.782232,"high":1.804641,"low":1.743512,"close":1.77483},{"date":"2016-05-16","open":1.784058,"high":1.820424,"low":1.720269,"close":1.757662},{"date":"2016-05-17","open":1.743714,"high":1.77991,"low":1.710149,"close":1.735244},{"date":"2016-05-18","open":1.69071,"high":1.716262,"low":1.635677,"close":1.676463},{"date":"2016-05-19","open":1.672179,"high":1.688994,"low":1.63475,"close":1.649512},{"date":"2016-05-20","open":1.64595,"high":1.6735,"low":1.64011,"close":1.651842},{"date":"2016-05-23","open":1.656281,"high":1.681432,"low":1.642071,"close":1.666286},{"date":"2016-05-24","open":1.671683,"high":1.69606,"low":1.651657,"close":1.675377},{"date":"2016-05-25","open":1.67537,"high":1.688889,"low":1.65054,"close":1.66625},{"date":"2016-05-26","open":1.665374,"high":1.685822,"low":1.652282,"close":1.67228},{"date":"2016-05-27","open":1.67253,"high":1.686883,"low":1.652993,"close":1.666957},{"date":"2016-05-31","open":1.662352,"high":1.677533,"low":1.63668,"close":1.648821},{"date":"2016-06-01","open":1.647633,"high":1.662096,"low":1.627979,"close":1.642332},{"date":"2016-06-02","open":1.639518,"high":1.662491,"low":1.626176,"close":1.639549},{"date":"2016-06-03","open":1.646949,"high":1.668301,"low":1.625124,"close":1.646544},{"date":"2016-06-06","open":1.652811,"high":1.678681,"low":1.620868,"close":1.646781},{"date":"2016-06-07","open":1.642503,"high":1.663276,"low":1.613676,"close":1.633392},{"date":"2016-06-08","open":1.63885,"high":1.659745,"low":1.625991,"close":1.642875},{"date":"2016-06-09","open":1.641524,"high":1.6557,"low":1.632178,"close":1.643574},{"date":"2016-06-10","open":1.638393,"high":1.65807,"low":1.63304,"close":1.645128},{"date":"2016-06-13","open":1.646954,"high":1.672049,"low":1.628936,"close":1.649419},{"date":"2016-06-14","open":1.648666,"high":1.685491,"low":1.613325,"close":1.646162},{"date":"2016-06-15","open":1.64409,"high":1.671464,"low":1.609259,"close":1.642394},{"date":"2016-06-16","open":1.639995,"high":1.663927,"low":1.603624,"close":1.62927},{"date":"2016-06-17","open":1.637601,"high":1.642839,"low":1.609679,"close":1.62127},{"date":"2016-06-20","open":1.623131,"high":1.641192,"low":1.602566,"close":1.623871},{"date":"2016-06-21","open":1.626955,"high":1.643315,"low":1.614741,"close":1.630793},{"date":"2016-06-22","open":1.624761,"high":1.648811,"low":1.607774,"close":1.62859},{"date":"2016-06-23","open":1.633485,"high":1.655977,"low":1.610844,"close":1.632812},{"date":"2016-06-24","open":1.647935,"high":1.672775,"low":1.607944,"close":1.64028},{"date":"2016-06-27","open":1.64165,"high":1.668879,"low":1.612575,"close":1.633517},{"date":"2016-06-28","open":1.635147,"high":1.666623,"low":1.608813,"close":1.634371},{"date":"2016-06-29","open":1.634505,"high":1.657891,"low":1.612452,"close":1.637989},{"date":"2016-06-30","open":1.636703,"high":1.649381,"low":1.580201,"close":1.612858},{"date":"2016-07-01","open":1.616965,"high":1.644111,"low":1.596909,"close":1.628392},{"date":"2016-07-05","open":1.630599,"high":1.655417,"low":1.614322,"close":1.628683},{"date":"2016-07-06","open":1.627204,"high":1.65881,"low":1.61066,"close":1.642777},{"date":"2016-07-07","open":1.642473,"high":1.654939,"low":1.620454,"close":1.629722},{"date":"2016-07-08","open":1.632897,"high":1.659175,"low":1.604586,"close":1.631528},{"date":"2016-07-11","open":1.630745,"high":1.643445,"low":1.614821,"close":1.632246},{"date":"2016-07-12","open":1.627241,"high":1.645969,"low":1.605499,"close":1.625754},{"date":"2016-07-13","open":1.626538,"high":1.663181,"low":1.605549,"close":1.635762},{"date":"2016-07-14","open":1.634838,"high":1.649816,"low":1.622378,"close":1.638135},{"date":"2016-07-15","open":1.642996,"high":1.662865,"low":1.62719,"close":1.6503},{"date":"2016-07-18","open":1.65417,"high":1.673164,"low":1.633863,"close":1.664307},{"date":"2016-07-19","open":1.664465,"high":1.688432,"low":1.652163,"close":1.682388},{"date":"2016-07-20","open":1.679091,"high":1.702378,"low":1.670984,"close":1.692033},{"date":"2016-07-21","open":1.696985,"high":1.721351,"low":1.675779,"close":1.697692},{"date":"2016-07-22","open":1.695377,"high":1.703528,"low":1.683298,"close":1.692746},{"date":"2016-07-25","open":1.688721,"high":1.70148,"low":1.677137,"close":1.685393},{"date":"2016-07-26","open":1.689566,"high":1.70291,"low":1.666993,"close":1.687022},{"date":"2016-07-27","open":1.683583,"high":1.710435,"low":1.65906,"close":1.687841},{"date":"2016-07-28","open":1.686355,"high":1.711736,"low":1.651499,"close":1.676917},{"date":"2016-07-29","open":1.676955,"high":1.694187,"low":1.665132,"close":1.680117},{"date":"2016-08-01","open":1.685508,"high":1.700404,"low":1.670099,"close":1.685943},{"date":"2016-08-02","open":1.682534,"high":1.709717,"low":1.656015,"close":1.674027},{"date":"2016-08-03","open":1.674359,"high":1.693447,"low":1.654475,"close":1.671056},{"date":"2016-08-04","open":1.672703,"high":1.703924,"low":1.65014,"close":1.680875},{"date":"2016-08-05","open":1.682427,"high":1.691514,"low":1.66261,"close":1.675355},{"date":"2016-08-08","open":1.675355,"high":1.690037,"low":1.662921,"close":1.668831},{"date":"2016-08-09","open":1.675313,"high":1.689757,"low":1.650488,"close":1.673346},{"date":"2016-08-10","open":1.669729,"high":1.69923,"low":1.650293,"close":1.674488},{"date":"2016-08-11","open":1.67108,"high":1.701943,"low":1.646607,"close":1.679206},{"date":"2016-08-12","open":1.679012,"high":1.696173,"low":1.651406,"close":1.671194},{"date":"2016-08-15","open":1.67024,"high":1.696839,"low":1.656144,"close":1.680893},{"date":"2016-08-16","open":1.686887,"high":1.715753,"low":1.647959,"close":1.671944},{"date":"2016-08-17","open":1.74456,"high":1.800158,"low":1.726457,"close":1.770942},{"date":"2016-08-18","open":1.769381,"high":1.783235,"low":1.745974,"close":1.763705},{"date":"2016-08-19","open":1.761268,"high":1.782329,"low":1.724926,"close":1.740684},{"date":"2016-08-22","open":1.738462,"high":1.759715,"low":1.718249,"close":1.751067},{"date":"2016-08-23","open":1.746274,"high":1.767409,"low":1.742692,"close":1.762225},{"date":"2016-08-24","open":1.739749,"high":1.77432,"low":1.725237,"close":1.754938},{"date":"2016-08-25","open":1.757042,"high":1.775691,"low":1.729121,"close":1.748161},{"date":"2016-08-26","open":1.749064,"high":1.776879,"low":1.717143,"close":1.747204},{"date":"2016-08-29","open":1.753478,"high":1.762866,"low":1.739884,"close":1.752267},{"date":"2016-08-30","open":1.747472,"high":1.766976,"low":1.726263,"close":1.751567},{"date":"2016-08-31","open":1.748139,"high":1.765832,"low":1.741397,"close":1.751829},{"date":"2016-09-01","open":1.753553,"high":1.779916,"low":1.739459,"close":1.756018},{"date":"2016-09-02","open":1.755961,"high":1.775049,"low":1.745589,"close":1.756107},{"date":"2016-09-06","open":1.755235,"high":1.796188,"low":1.738701,"close":1.764242},{"date":"2016-09-07","open":1.75464,"high":1.784695,"low":1.738947,"close":1.760207},{"date":"2016-09-08","open":1.764114,"high":1.798431,"low":1.746869,"close":1.770673},{"date":"2016-09-09","open":1.776448,"high":1.823743,"low":1.731463,"close":1.779852},{"date":"2016-09-12","open":1.776685,"high":1.818374,"low":1.734104,"close":1.773655},{"date":"2016-09-13","open":1.775893,"high":1.805869,"low":1.739667,"close":1.768711},{"date":"2016-09-14","open":1.76791,"high":1.790803,"low":1.754016,"close":1.775309},{"date":"2016-09-15","open":1.778484,"high":1.812811,"low":1.757444,"close":1.780395},{"date":"2016-09-16","open":1.78851,"high":1.803493,"low":1.765945,"close":1.777449},{"date":"2016-09-19","open":1.785483,"high":1.796474,"low":1.760921,"close":1.771},{"date":"2016-09-20","open":1.769317,"high":1.785835,"low":1.752393,"close":1.777077},{"date":"2016-09-21","open":1.786996,"high":1.808325,"low":1.754714,"close":1.778071},{"date":"2016-09-22","open":1.782976,"high":1.806717,"low":1.773247,"close":1.78621},{"date":"2016-09-23","open":1.781826,"high":1.801199,"low":1.751028,"close":1.766275},{"date":"2016-09-26","open":1.767241,"high":1.79805,"low":1.73904,"close":1.771642},{"date":"2016-09-27","open":1.771581,"high":1.795419,"low":1.748396,"close":1.773706},{"date":"2016-09-28","open":1.769755,"high":1.803677,"low":1.754488,"close":1.787486},{"date":"2016-09-29","open":1.773148,"high":1.815581,"low":1.73838,"close":1.776559},{"date":"2016-09-30","open":1.774493,"high":1.810591,"low":1.7609,"close":1.782025},{"date":"2016-10-03","open":1.779073,"high":1.79041,"low":1.766565,"close":1.780025},{"date":"2016-10-04","open":1.779208,"high":1.799945,"low":1.75154,"close":1.763411},{"date":"2016-10-05","open":1.766034,"high":1.786872,"low":1.741601,"close":1.765813},{"date":"2016-10-06","open":1.79983,"high":1.855883,"low":1.749412,"close":1.805937},{"date":"2016-10-07","open":1.803194,"high":1.834435,"low":1.754906,"close":1.799579},{"date":"2016-10-10","open":1.790244,"high":1.818618,"low":1.771051,"close":1.793011},{"date":"2016-10-11","open":1.78914,"high":1.816207,"low":1.76754,"close":1.795549},{"date":"2016-10-12","open":1.790949,"high":1.810107,"low":1.751323,"close":1.77636},{"date":"2016-10-13","open":1.776418,"high":1.800938,"low":1.754064,"close":1.776231},{"date":"2016-10-14","open":1.773089,"high":1.790567,"low":1.757542,"close":1.771829},{"date":"2016-10-17","open":1.785987,"high":1.812983,"low":1.756894,"close":1.788225},{"date":"2016-10-18","open":1.788601,"high":1.814719,"low":1.771158,"close":1.790148},{"date":"2016-10-19","open":1.790943,"high":1.830309,"low":1.772637,"close":1.809024},{"date":"2016-10-20","open":1.811448,"high":1.831916,"low":1.790787,"close":1.80641},{"date":"2016-10-21","open":1.80406,"high":1.827353,"low":1.766074,"close":1.791932},{"date":"2016-10-24","open":1.790459,"high":1.809887,"low":1.778197,"close":1.800225},{"date":"2016-10-25","open":1.81919,"high":1.848485,"low":1.771663,"close":1.801373},{"date":"2016-10-26","open":1.828099,"high":1.847015,"low":1.799471,"close":1.821434},{"date":"2016-10-27","open":1.811218,"high":1.843787,"low":1.791912,"close":1.820429},{"date":"2016-10-28","open":1.82698,"high":1.860141,"low":1.80597,"close":1.843652},{"date":"2016-10-31","open":1.849048,"high":1.8605,"low":1.815766,"close":1.830608},{"date":"2016-11-01","open":1.831577,"high":1.875575,"low":1.787374,"close":1.826756},{"date":"2016-11-02","open":1.824863,"high":1.847243,"low":1.78118,"close":1.807242},{"date":"2016-11-03","open":1.794512,"high":1.820687,"low":1.790101,"close":1.804775},{"date":"2016-11-04","open":1.806113,"high":1.840834,"low":1.788737,"close":1.825057},{"date":"2016-11-07","open":1.825361,"high":1.850172,"low":1.807448,"close":1.840696},{"date":"2016-11-08","open":1.846692,"high":1.882053,"low":1.837918,"close":1.859752},{"date":"2016-11-09","open":1.846565,"high":1.946354,"low":1.765258,"close":1.857606},{"date":"2016-11-10","open":1.852632,"high":1.906227,"low":1.794977,"close":1.857616},{"date":"2016-11-11","open":1.8618,"high":1.881579,"low":1.837282,"close":1.862183},{"date":"2016-11-14","open":1.863221,"high":1.874587,"low":1.801845,"close":1.823597},{"date":"2016-11-15","open":1.845874,"high":1.876396,"low":1.759771,"close":1.801593},{"date":"2016-11-16","open":1.866224,"high":1.930283,"low":1.790819,"close":1.870039},{"date":"2016-11-17","open":1.878096,"high":1.940496,"low":1.847443,"close":1.897425},{"date":"2016-11-18","open":1.898263,"high":1.908809,"low":1.835585,"close":1.851537},{"date":"2016-11-21","open":1.847882,"high":1.87273,"low":1.827977,"close":1.847284},{"date":"2016-11-22","open":1.829035,"high":1.883788,"low":1.783799,"close":1.829585},{"date":"2016-11-23","open":1.828762,"high":1.842921,"low":1.808208,"close":1.828201},{"date":"2016-11-25","open":1.833936,"high":1.845531,"low":1.811861,"close":1.822047},{"date":"2016-11-28","open":1.826977,"high":1.850316,"low":1.803408,"close":1.834831},{"date":"2016-11-29","open":1.827166,"high":1.853721,"low":1.802901,"close":1.833121},{"date":"2016-11-30","open":1.828127,"high":1.850085,"low":1.811419,"close":1.83416},{"date":"2016-12-01","open":1.838783,"high":1.864273,"low":1.81639,"close":1.823521},{"date":"2016-12-02","open":1.813888,"high":1.837648,"low":1.770499,"close":1.796017},{"date":"2016-12-05","open":1.799503,"high":1.802183,"low":1.771397,"close":1.784751},{"date":"2016-12-06","open":1.792918,"high":1.799005,"low":1.760088,"close":1.776704},{"date":"2016-12-07","open":1.772928,"high":1.834804,"low":1.683667,"close":1.73377},{"date":"2016-12-08","open":1.751822,"high":1.775777,"low":1.722928,"close":1.76143},{"date":"2016-12-09","open":1.764447,"high":1.789883,"low":1.738957,"close":1.785915},{"date":"2016-12-12","open":1.792031,"high":1.818255,"low":1.776014,"close":1.806201},{"date":"2016-12-13","open":1.797115,"high":1.840662,"low":1.789467,"close":1.829069},{"date":"2016-12-14","open":1.821041,"high":1.863581,"low":1.804466,"close":1.848559},{"date":"2016-12-15","open":1.851485,"high":1.868299,"low":1.822661,"close":1.843898},{"date":"2016-12-16","open":1.842312,"high":1.880385,"low":1.821063,"close":1.851837},{"date":"2016-12-19","open":1.859818,"high":1.881202,"low":1.833379,"close":1.857378},{"date":"2016-12-20","open":1.856947,"high":1.885165,"low":1.81834,"close":1.846102},{"date":"2016-12-21","open":1.848158,"high":1.859621,"low":1.83746,"close":1.844319},{"date":"2016-12-22","open":1.852481,"high":1.879802,"low":1.824538,"close":1.854951},{"date":"2016-12-23","open":1.855677,"high":1.882475,"low":1.839132,"close":1.867911},{"date":"2016-12-27","open":1.856454,"high":1.886048,"low":1.851684,"close":1.872629},{"date":"2016-12-28","open":1.871222,"high":1.901203,"low":1.858148,"close":1.887243},{"date":"2016-12-29","open":1.888392,"high":1.906934,"low":1.872462,"close":1.893748},{"date":"2016-12-30","open":1.89362,"high":1.918904,"low":1.856687,"close":1.885264},{"date":"2017-01-03","open":1.883977,"high":1.9224,"low":1.857481,"close":1.893023},{"date":"2017-01-04","open":1.887328,"high":1.9133,"low":1.858092,"close":1.886924},{"date":"2017-01-05","open":1.889418,"high":1.914358,"low":1.863491,"close":1.884058},{"date":"2017-01-06","open":1.881601,"high":1.90431,"low":1.863445,"close":1.88203},{"date":"2017-01-09","open":1.87819,"high":1.900705,"low":1.866798,"close":1.889827},{"date":"2017-01-10","open":1.888654,"high":1.929815,"low":1.86569,"close":1.911248},{"date":"2017-01-11","open":1.912591,"high":1.932965,"low":1.887908,"close":1.904294},{"date":"2017-01-12","open":1.901895,"high":1.914266,"low":1.869626,"close":1.88698},{"date":"2017-01-13","open":1.889636,"high":1.901527,"low":1.855943,"close":1.871656},{"date":"2017-01-17","open":1.886205,"high":1.911752,"low":1.840732,"close":1.878005},{"date":"2017-01-18","open":1.884882,"high":1.917957,"low":1.87129,"close":1.907537},{"date":"2017-01-19","open":1.907701,"high":1.922417,"low":1.857261,"close":1.890922},{"date":"2017-01-20","open":1.888315,"high":1.908504,"low":1.871264,"close":1.889632},{"date":"2017-01-23","open":1.899354,"high":1.940904,"low":1.853377,"close":1.902315},{"date":"2017-01-24","open":1.898912,"high":1.908426,"low":1.854654,"close":1.865676},{"date":"2017-01-25","open":1.863642,"high":1.908133,"low":1.838528,"close":1.881741},{"date":"2017-01-26","open":1.880758,"high":1.909977,"low":1.865231,"close":1.890755},{"date":"2017-01-27","open":1.893846,"high":1.909103,"low":1.875255,"close":1.888464},{"date":"2017-01-30","open":1.887946,"high":1.908364,"low":1.858501,"close":1.882153},{"date":"2017-01-31","open":1.889484,"high":1.90543,"low":1.860892,"close":1.882594},{"date":"2017-02-01","open":1.888081,"high":1.907633,"low":1.869506,"close":1.899654},{"date":"2017-02-02","open":1.890142,"high":1.913074,"low":1.876082,"close":1.903405},{"date":"2017-02-03","open":1.903217,"high":1.92882,"low":1.866076,"close":1.882658},{"date":"2017-02-06","open":1.883635,"high":1.904696,"low":1.864071,"close":1.879769},{"date":"2017-02-07","open":1.882773,"high":1.909583,"low":1.86779,"close":1.891611},{"date":"2017-02-08","open":1.885278,"high":1.909846,"low":1.88017,"close":1.903106},{"date":"2017-02-09","open":1.894925,"high":1.921165,"low":1.864703,"close":1.886441},{"date":"2017-02-10","open":1.887769,"high":1.922719,"low":1.867234,"close":1.890631},{"date":"2017-02-13","open":1.896328,"high":1.911525,"low":1.872475,"close":1.892693},{"date":"2017-02-14","open":1.889684,"high":1.911439,"low":1.836079,"close":1.866878},{"date":"2017-02-15","open":1.87187,"high":1.893298,"low":1.819414,"close":1.848784},{"date":"2017-02-16","open":1.851385,"high":1.889902,"low":1.820413,"close":1.85456},{"date":"2017-02-17","open":1.856092,"high":1.884646,"low":1.837373,"close":1.863435},{"date":"2017-02-21","open":1.87871,"high":1.904918,"low":1.84791,"close":1.877282},{"date":"2017-02-22","open":1.875727,"high":1.899086,"low":1.858877,"close":1.891276},{"date":"2017-02-23","open":1.893843,"high":1.932259,"low":1.871649,"close":1.909103},{"date":"2017-02-24","open":1.905546,"high":1.937144,"low":1.894813,"close":1.917871},{"date":"2017-02-27","open":1.914304,"high":1.929053,"low":1.894048,"close":1.901335},{"date":"2017-02-28","open":1.909893,"high":1.963462,"low":1.902674,"close":1.948501},{"date":"2017-03-01","open":1.805118,"high":1.832506,"low":1.760893,"close":1.800859},{"date":"2017-03-02","open":1.807546,"high":1.846413,"low":1.798403,"close":1.840174},{"date":"2017-03-03","open":1.837717,"high":1.840367,"low":1.793331,"close":1.809623},{"date":"2017-03-06","open":1.810385,"high":1.820662,"low":1.798528,"close":1.815971},{"date":"2017-03-07","open":1.806543,"high":1.822071,"low":1.793286,"close":1.806284},{"date":"2017-03-08","open":1.808758,"high":1.819891,"low":1.785609,"close":1.806467},{"date":"2017-03-09","open":1.807768,"high":1.815221,"low":1.791101,"close":1.806332},{"date":"2017-03-10","open":1.805297,"high":1.810658,"low":1.785976,"close":1.800074},{"date":"2017-03-13","open":1.805957,"high":1.81502,"low":1.786803,"close":1.807183},{"date":"2017-03-14","open":1.803012,"high":1.815152,"low":1.782185,"close":1.795948},{"date":"2017-03-15","open":1.796951,"high":1.809954,"low":1.761402,"close":1.77675},{"date":"2017-03-16","open":1.781085,"high":1.795955,"low":1.762024,"close":1.787191},{"date":"2017-03-17","open":1.786654,"high":1.807544,"low":1.768928,"close":1.790973},{"date":"2017-03-20","open":1.78834,"high":1.821159,"low":1.768227,"close":1.794778},{"date":"2017-03-21","open":1.790993,"high":1.819851,"low":1.755822,"close":1.789673},{"date":"2017-03-22","open":1.783951,"high":1.808656,"low":1.761244,"close":1.789435},{"date":"2017-03-23","open":1.788464,"high":1.807233,"low":1.770379,"close":1.794906},{"date":"2017-03-24","open":1.791687,"high":1.833557,"low":1.773555,"close":1.79674},{"date":"2017-03-27","open":1.808534,"high":1.82231,"low":1.782354,"close":1.80076},{"date":"2017-03-28","open":1.806796,"high":1.808641,"low":1.765759,"close":1.786408},{"date":"2017-03-29","open":1.779358,"high":1.803965,"low":1.766642,"close":1.78859},{"date":"2017-03-30","open":1.787307,"high":1.799731,"low":1.773834,"close":1.785541},{"date":"2017-03-31","open":1.790879,"high":1.799047,"low":1.776499,"close":1.786036},{"date":"2017-04-03","open":1.768018,"high":1.800612,"low":1.757157,"close":1.787177},{"date":"2017-04-04","open":1.788548,"high":1.807778,"low":1.779362,"close":1.793602},{"date":"2017-04-05","open":1.793639,"high":1.819787,"low":1.772645,"close":1.796618},{"date":"2017-04-06","open":1.796018,"high":1.809023,"low":1.782683,"close":1.796267},{"date":"2017-04-07","open":1.795874,"high":1.804419,"low":1.782767,"close":1.79121},{"date":"2017-04-10","open":1.790448,"high":1.815302,"low":1.768285,"close":1.798229},{"date":"2017-04-11","open":1.797642,"high":1.818126,"low":1.777644,"close":1.798325},{"date":"2017-04-12","open":1.8011,"high":1.815352,"low":1.781307,"close":1.789911},{"date":"2017-04-13","open":1.793703,"high":1.813819,"low":1.78064,"close":1.800025},{"date":"2017-04-17","open":1.799901,"high":1.81752,"low":1.777995,"close":1.797559},{"date":"2017-04-18","open":1.7978,"high":1.814819,"low":1.78292,"close":1.799099},{"date":"2017-04-19","open":1.793308,"high":1.810639,"low":1.776891,"close":1.795585},{"date":"2017-04-20","open":1.791555,"high":1.810397,"low":1.764481,"close":1.785568},{"date":"2017-04-21","open":1.783449,"high":1.80969,"low":1.772999,"close":1.797053},{"date":"2017-04-24","open":1.798571,"high":1.819335,"low":1.785841,"close":1.804562},{"date":"2017-04-25","open":1.802194,"high":1.839538,"low":1.790998,"close":1.810792},{"date":"2017-04-26","open":1.809597,"high":1.834024,"low":1.779335,"close":1.809457},{"date":"2017-04-27","open":1.810298,"high":1.841504,"low":1.794426,"close":1.83089},{"date":"2017-04-28","open":1.831963,"high":1.859012,"low":1.806777,"close":1.839067},{"date":"2017-05-01","open":1.841348,"high":1.855277,"low":1.812103,"close":1.827133},{"date":"2017-05-02","open":1.822676,"high":1.842974,"low":1.799836,"close":1.814828},{"date":"2017-05-03","open":1.816649,"high":1.825112,"low":1.797558,"close":1.81223},{"date":"2017-05-04","open":1.812522,"high":1.831059,"low":1.796646,"close":1.813349},{"date":"2017-05-05","open":1.812602,"high":1.830415,"low":1.791744,"close":1.810814},{"date":"2017-05-08","open":1.812209,"high":1.840066,"low":1.804247,"close":1.824302},{"date":"2017-05-09","open":1.82181,"high":1.842542,"low":1.812058,"close":1.836692},{"date":"2017-05-10","open":1.834401,"high":1.85079,"low":1.826309,"close":1.837439},{"date":"2017-05-11","open":1.834985,"high":1.873367,"low":1.809951,"close":1.844156},{"date":"2017-05-12","open":1.846399,"high":1.86499,"low":1.831706,"close":1.850035},{"date":"2017-05-15","open":1.846226,"high":1.860224,"low":1.820358,"close":1.846813},{"date":"2017-05-16","open":1.861744,"high":1.891803,"low":1.833527,"close":1.85403},{"date":"2017-05-17","open":1.857396,"high":1.880005,"low":1.83616,"close":1.863761},{"date":"2017-05-18","open":1.856478,"high":1.873371,"low":1.838465,"close":1.852469},{"date":"2017-05-19","open":1.854087,"high":1.868176,"low":1.829016,"close":1.847736},{"date":"2017-05-22","open":1.844748,"high":1.869493,"low":1.834668,"close":1.855562},{"date":"2017-05-23","open":1.852983,"high":1.9042,"low":1.837273,"close":1.880374},{"date":"2017-05-24","open":1.950082,"high":1.982526,"low":1.909442,"close":1.94114},{"date":"2017-05-25","open":1.951037,"high":1.959115,"low":1.9024,"close":1.923767},{"date":"2017-05-26","open":1.920994,"high":1.941658,"low":1.897889,"close":1.914473},{"date":"2017-05-30","open":1.906649,"high":1.949546,"low":1.899765,"close":1.937791},{"date":"2017-05-31","open":1.941147,"high":1.976697,"low":1.924661,"close":1.948838},{"date":"2017-06-01","open":1.948965,"high":1.981862,"low":1.899043,"close":1.929007},{"date":"2017-06-02","open":1.93415,"high":1.94752,"low":1.912559,"close":1.936549},{"date":"2017-06-05","open":1.938069,"high":1.959703,"low":1.919955,"close":1.948515},{"date":"2017-06-06","open":1.958407,"high":1.969689,"low":1.94027,"close":1.959339},{"date":"2017-06-07","open":1.963071,"high":1.998713,"low":1.95553,"close":1.99203},{"date":"2017-06-08","open":1.989486,"high":2.001676,"low":1.954383,"close":1.977074},{"date":"2017-06-09","open":1.980198,"high":1.981727,"low":1.937603,"close":1.944819},{"date":"2017-06-12","open":1.947241,"high":1.956355,"low":1.901378,"close":1.925598},{"date":"2017-06-13","open":1.926999,"high":1.952097,"low":1.905275,"close":1.933333},{"date":"2017-06-14","open":1.935848,"high":1.982854,"low":1.899803,"close":1.945879},{"date":"2017-06-15","open":1.949189,"high":1.973275,"low":1.924711,"close":1.950118},{"date":"2017-06-16","open":1.949713,"high":1.97741,"low":1.933922,"close":1.962907},{"date":"2017-06-19","open":1.955752,"high":1.998618,"low":1.922434,"close":1.958683},{"date":"2017-06-20","open":1.95963,"high":1.981087,"low":1.934929,"close":1.959607},{"date":"2017-06-21","open":1.962102,"high":2.005693,"low":1.935775,"close":1.978645},{"date":"2017-06-22","open":1.975253,"high":2.006003,"low":1.959294,"close":1.984682},{"date":"2017-06-23","open":1.979587,"high":2.047079,"low":1.924627,"close":1.989089},{"date":"2017-06-26","open":1.98703,"high":1.991743,"low":1.964003,"close":1.974185},{"date":"2017-06-27","open":1.975157,"high":2.022035,"low":1.954999,"close":1.994498},{"date":"2017-06-28","open":1.993345,"high":2.005358,"low":1.973064,"close":1.989483},{"date":"2017-06-29","open":1.981453,"high":2.008929,"low":1.962949,"close":1.986423},{"date":"2017-06-30","open":1.992813,"high":2.012283,"low":1.953682,"close":1.978589},{"date":"2017-07-03","open":1.979359,"high":1.984742,"low":1.959337,"close":1.967927},{"date":"2017-07-05","open":1.96843,"high":2.002986,"low":1.932134,"close":1.973504},{"date":"2017-07-06","open":1.969249,"high":1.995028,"low":1.956274,"close":1.985246},{"date":"2017-07-07","open":1.981494,"high":1.99439,"low":1.965071,"close":1.973169},{"date":"2017-07-10","open":1.969211,"high":1.981262,"low":1.949142,"close":1.965419},{"date":"2017-07-11","open":1.967394,"high":1.996974,"low":1.951504,"close":1.975082},{"date":"2017-07-12","open":1.977285,"high":2.014205,"low":1.964249,"close":2.001968},{"date":"2017-07-13","open":1.997386,"high":2.020582,"low":1.984137,"close":2.003267},{"date":"2017-07-14","open":2.002091,"high":2.028915,"low":1.9794,"close":2.009992},{"date":"2017-07-17","open":2.010255,"high":2.034501,"low":1.991913,"close":2.013476},{"date":"2017-07-18","open":2.016658,"high":2.027675,"low":1.989007,"close":2.003291},{"date":"2017-07-19","open":2.000918,"high":2.020732,"low":1.977317,"close":1.995314},{"date":"2017-07-20","open":2.008425,"high":2.131461,"low":1.912398,"close":2.026323},{"date":"2017-07-21","open":2.021031,"high":2.027778,"low":1.971799,"close":1.986051},{"date":"2017-07-24","open":1.994694,"high":2.007802,"low":1.929508,"close":1.945633},{"date":"2017-07-25","open":1.951265,"high":1.978258,"low":1.907062,"close":1.941736},{"date":"2017-07-26","open":1.940283,"high":1.955511,"low":1.912223,"close":1.93064},{"date":"2017-07-27","open":1.927733,"high":1.950402,"low":1.87809,"close":1.918571},{"date":"2017-07-28","open":1.921778,"high":1.945801,"low":1.90459,"close":1.936192},{"date":"2017-07-31","open":1.932872,"high":1.96386,"low":1.903251,"close":1.932817},{"date":"2017-08-01","open":1.944351,"high":1.972328,"low":1.910595,"close":1.92535},{"date":"2017-08-02","open":1.932964,"high":1.946581,"low":1.918362,"close":1.932957},{"date":"2017-08-03","open":1.92859,"high":1.952607,"low":1.907236,"close":1.935438},{"date":"2017-08-04","open":1.924675,"high":1.966401,"low":1.919308,"close":1.949088},{"date":"2017-08-07","open":1.946879,"high":1.978102,"low":1.933917,"close":1.957993},{"date":"2017-08-08","open":1.95886,"high":1.999222,"low":1.954296,"close":1.986142},{"date":"2017-08-09","open":1.991558,"high":2.03094,"low":1.956611,"close":1.981874},{"date":"2017-08-10","open":1.99473,"high":2.035761,"low":1.973073,"close":1.998182},{"date":"2017-08-11","open":2.007686,"high":2.031042,"low":1.986582,"close":2.00466},{"date":"2017-08-14","open":2.005656,"high":2.021897,"low":1.965442,"close":1.984817},{"date":"2017-08-15","open":1.980488,"high":2.086816,"low":1.903209,"close":2.021131},{"date":"2017-08-16","open":2.028529,"high":2.049993,"low":2.000794,"close":2.020571},{"date":"2017-08-17","open":2.016873,"high":2.053029,"low":1.980802,"close":2.019293},{"date":"2017-08-18","open":2.02121,"high":2.043294,"low":1.98086,"close":2.002852},{"date":"2017-08-21","open":1.991336,"high":2.043632,"low":1.971943,"close":2.020311},{"date":"2017-08-22","open":2.015254,"high":2.037343,"low":1.966153,"close":1.977183},{"date":"2017-08-23","open":2.065045,"high":2.112493,"low":2.008309,"close":2.042186},{"date":"2017-08-24","open":2.045492,"high":2.082412,"low":2.003249,"close":2.04173},{"date":"2017-08-25","open":2.044747,"high":2.075417,"low":2.015483,"close":2.040218},{"date":"2017-08-28","open":2.042204,"high":2.069673,"low":1.999601,"close":2.051355},{"date":"2017-08-29","open":2.035676,"high":2.059225,"low":2.009303,"close":2.040027},{"date":"2017-08-30","open":2.040816,"high":2.046724,"low":2.009964,"close":2.029495},{"date":"2017-08-31","open":2.021611,"high":2.042631,"low":2.002539,"close":2.028285},{"date":"2017-09-01","open":2.02534,"high":2.047477,"low":2.002675,"close":2.019826},{"date":"2017-09-05","open":2.015544,"high":2.051446,"low":1.992382,"close":2.020745},{"date":"2017-09-06","open":2.024314,"high":2.054829,"low":1.988519,"close":2.020911},{"date":"2017-09-07","open":2.019277,"high":2.082092,"low":1.991237,"close":2.033084},{"date":"2017-09-08","open":2.038309,"high":2.069947,"low":1.985129,"close":2.032332},{"date":"2017-09-11","open":2.032589,"high":2.072594,"low":1.996422,"close":2.043484},{"date":"2017-09-12","open":2.042373,"high":2.075713,"low":2.014086,"close":2.032927},{"date":"2017-09-13","open":2.034631,"high":2.076428,"low":2.008687,"close":2.055227},{"date":"2017-09-14","open":2.058408,"high":2.064827,"low":2.027357,"close":2.031354},{"date":"2017-09-15","open":2.039781,"high":2.05247,"low":2.009266,"close":2.03103},{"date":"2017-09-18","open":2.042914,"high":2.056655,"low":2.016754,"close":2.031801},{"date":"2017-09-19","open":2.029582,"high":2.050777,"low":2.011004,"close":2.034585},{"date":"2017-09-20","open":2.040269,"high":2.064637,"low":2.015369,"close":2.036709},{"date":"2017-09-21","open":2.036795,"high":2.059104,"low":2.029408,"close":2.039851},{"date":"2017-09-22","open":2.038166,"high":2.052436,"low":2.027155,"close":2.044868},{"date":"2017-09-25","open":2.045106,"high":2.06274,"low":2.008929,"close":2.030502},{"date":"2017-09-26","open":2.031054,"high":2.052192,"low":2.014407,"close":2.0338},{"date":"2017-09-27","open":2.028406,"high":2.05634,"low":2.006767,"close":2.031049},{"date":"2017-09-28","open":2.031858,"high":2.058935,"low":2.016062,"close":2.043549},{"date":"2017-09-29","open":2.04197,"high":2.062398,"low":2.023082,"close":2.046035},{"date":"2017-10-02","open":2.051474,"high":2.056982,"low":2.008367,"close":2.030202},{"date":"2017-10-03","open":2.028186,"high":2.044027,"low":2.009558,"close":2.030363},{"date":"2017-10-04","open":2.035047,"high":2.048853,"low":2.017494,"close":2.029094},{"date":"2017-10-05","open":2.028385,"high":2.045399,"low":1.985255,"close":2.019451},{"date":"2017-10-06","open":2.022885,"high":2.042285,"low":2.005566,"close":2.02602},{"date":"2017-10-09","open":2.028571,"high":2.043788,"low":2.007281,"close":2.027282},{"date":"2017-10-10","open":2.029642,"high":2.046408,"low":2.010993,"close":2.036498},{"date":"2017-10-11","open":2.035111,"high":2.046767,"low":2.016307,"close":2.034848},{"date":"2017-10-12","open":2.037069,"high":2.048675,"low":2.009899,"close":2.017776},{"date":"2017-10-13","open":2.018111,"high":2.03592,"low":1.991638,"close":1.997692},{"date":"2017-10-16","open":1.999878,"high":2.030456,"low":1.980349,"close":2.022414},{"date":"2017-10-17","open":2.020423,"high":2.05559,"low":1.977351,"close":2.013932},{"date":"2017-10-18","open":2.013553,"high":2.03494,"low":2.008731,"close":2.024149},{"date":"2017-10-19","open":2.026525,"high":2.040408,"low":1.999631,"close":2.008613},{"date":"2017-10-20","open":2.010422,"high":2.053415,"low":1.993386,"close":2.041854},{"date":"2017-10-23","open":2.044622,"high":2.075262,"low":2.016626,"close":2.04875},{"date":"2017-10-24","open":2.061983,"high":2.087534,"low":2.028709,"close":2.045712},{"date":"2017-10-25","open":2.047202,"high":2.07314,"low":2.027958,"close":2.0505},{"date":"2017-10-26","open":2.051412,"high":2.074358,"low":2.013943,"close":2.056298},{"date":"2017-10-27","open":2.065635,"high":2.112188,"low":2.054554,"close":2.075921},{"date":"2017-10-30","open":2.080354,"high":2.103149,"low":2.052789,"close":2.081728},{"date":"2017-10-31","open":2.080503,"high":2.093644,"low":2.058347,"close":2.073546},{"date":"2017-11-01","open":2.090178,"high":2.099471,"low":2.05118,"close":2.069319},{"date":"2017-11-02","open":2.08346,"high":2.189623,"low":2.024338,"close":2.122766},{"date":"2017-11-03","open":2.117288,"high":2.153354,"low":2.082704,"close":2.109728},{"date":"2017-11-06","open":2.104457,"high":2.133816,"low":2.080005,"close":2.121431},{"date":"2017-11-07","open":2.111569,"high":2.128982,"low":2.079035,"close":2.108206},{"date":"2017-11-08","open":2.107613,"high":2.133437,"low":2.079343,"close":2.100781},{"date":"2017-11-09","open":2.106547,"high":2.120946,"low":2.072277,"close":2.09106},{"date":"2017-11-10","open":2.095984,"high":2.129658,"low":2.088311,"close":2.117822},{"date":"2017-11-13","open":2.124387,"high":2.158829,"low":2.109014,"close":2.132723},{"date":"2017-11-14","open":2.120254,"high":2.179673,"low":2.058415,"close":2.121166},{"date":"2017-11-15","open":2.119494,"high":2.139262,"low":2.091979,"close":2.111395},{"date":"2017-11-16","open":2.117916,"high":2.144446,"low":2.087492,"close":2.107714},{"date":"2017-11-17","open":2.100365,"high":2.127447,"low":2.062857,"close":2.091},{"date":"2017-11-20","open":2.084552,"high":2.123538,"low":2.04884,"close":2.092438},{"date":"2017-11-21","open":2.139649,"high":2.17434,"low":2.069448,"close":2.144931},{"date":"2017-11-22","open":2.138669,"high":2.173979,"low":2.119241,"close":2.162645},{"date":"2017-11-24","open":2.153259,"high":2.188093,"low":2.148093,"close":2.174785},{"date":"2017-11-27","open":2.162226,"high":2.199019,"low":2.133944,"close":2.181636},{"date":"2017-11-28","open":2.194629,"high":2.218221,"low":2.116345,"close":2.161729},{"date":"2017-11-29","open":2.159878,"high":2.186642,"low":2.082504,"close":2.127851},{"date":"2017-11-30","open":2.133853,"high":2.174128,"low":2.095064,"close":2.156891},{"date":"2017-12-01","open":2.166266,"high":2.199221,"low":2.093106,"close":2.141992},{"date":"2017-12-04","open":2.156699,"high":2.199386,"low":2.070411,"close":2.100182},{"date":"2017-12-05","open":2.099171,"high":2.143139,"low":2.058272,"close":2.118526},{"date":"2017-12-06","open":2.122086,"high":2.211363,"low":2.075502,"close":2.194175},{"date":"2017-12-07","open":2.184808,"high":2.220358,"low":2.146764,"close":2.176253},{"date":"2017-12-08","open":2.176506,"high":2.193202,"low":2.12481,"close":2.14264},{"date":"2017-12-11","open":2.137182,"high":2.147166,"low":2.1036,"close":2.130582},{"date":"2017-12-12","open":2.136677,"high":2.158459,"low":2.119473,"close":2.139075},{"date":"2017-12-13","open":2.132513,"high":2.158031,"low":2.121459,"close":2.138201},{"date":"2017-12-14","open":2.133775,"high":2.155071,"low":2.108396,"close":2.128184},{"date":"2017-12-15","open":2.128286,"high":2.131092,"low":2.090085,"close":2.106125},{"date":"2017-12-18","open":2.10629,"high":2.130859,"low":2.083097,"close":2.112649},{"date":"2017-12-19","open":2.108594,"high":2.140548,"low":2.066495,"close":2.092955},{"date":"2017-12-20","open":2.095708,"high":2.112898,"low":2.045744,"close":2.076838},{"date":"2017-12-21","open":2.088595,"high":2.100556,"low":2.059101,"close":2.072964},{"date":"2017-12-22","open":2.073039,"high":2.089589,"low":2.052274,"close":2.063055},{"date":"2017-12-26","open":2.064951,"high":2.090001,"low":2.045395,"close":2.071607},{"date":"2017-12-27","open":2.07264,"high":2.083905,"low":2.056385,"close":2.064814},{"date":"2017-12-28","open":2.063,"high":2.072041,"low":2.040456,"close":2.043722},{"date":"2017-12-29","open":2.041966,"high":2.052954,"low":2.025975,"close":2.039273},{"date":"2018-01-02","open":2.044829,"high":2.083916,"low":2.011663,"close":2.052281},{"date":"2018-01-03","open":2.049046,"high":2.076999,"low":2.039527,"close":2.05401},{"date":"2018-01-04","open":2.059551,"high":2.084189,"low":2.030489,"close":2.054238},{"date":"2018-01-05","open":2.03117,"high":2.053541,"low":2.009599,"close":2.031877},{"date":"2018-01-08","open":2.031363,"high":2.068111,"low":2.014086,"close":2.049301},{"date":"2018-01-09","open":2.043045,"high":2.067871,"low":2.018963,"close":2.042306},{"date":"2018-01-10","open":2.040652,"high":2.058817,"low":2.020985,"close":2.036742},{"date":"2018-01-11","open":2.027502,"high":2.071375,"low":1.99833,"close":2.033424},{"date":"2018-01-12","open":2.036246,"high":2.085329,"low":1.904771,"close":1.947452},{"date":"2018-01-16","open":1.94936,"high":1.987711,"low":1.85322,"close":1.944241},{"date":"2018-01-17","open":1.950425,"high":1.987072,"low":1.924333,"close":1.965185},{"date":"2018-01-18","open":1.958243,"high":1.986311,"low":1.935376,"close":1.956689},{"date":"2018-01-19","open":1.916091,"high":1.96477,"low":1.890176,"close":1.918342},{"date":"2018-01-22","open":1.884112,"high":1.940864,"low":1.876606,"close":1.908879},{"date":"2018-01-23","open":1.91486,"high":1.943947,"low":1.884868,"close":1.912987},{"date":"2018-01-24","open":1.910792,"high":1.955619,"low":1.900316,"close":1.932346},{"date":"2018-01-25","open":1.898293,"high":1.949204,"low":1.870435,"close":1.930532},{"date":"2018-01-26","open":1.927982,"high":1.964465,"low":1.903538,"close":1.929516},{"date":"2018-01-29","open":1.918796,"high":1.9461,"low":1.888817,"close":1.918008},{"date":"2018-01-30","open":1.905875,"high":1.941604,"low":1.80488,"close":1.918711},{"date":"2018-01-31","open":1.923157,"high":1.961737,"low":1.885405,"close":1.918266},{"date":"2018-02-01","open":1.919684,"high":1.958838,"low":1.886943,"close":1.924706},{"date":"2018-02-02","open":1.918633,"high":1.970341,"low":1.862507,"close":1.911034},{"date":"2018-02-05","open":1.874827,"high":2.002267,"low":1.749394,"close":1.876512},{"date":"2018-02-06","open":1.874488,"high":2.024681,"low":1.738208,"close":1.906206},{"date":"2018-02-07","open":1.9073,"high":1.950075,"low":1.854183,"close":1.914432},{"date":"2018-02-08","open":1.91293,"high":2.014332,"low":1.807312,"close":1.907378},{"date":"2018-02-09","open":1.905084,"high":2.010593,"low":1.790852,"close":1.894824},{"date":"2018-02-12","open":1.898728,"high":1.924565,"low":1.852626,"close":1.882389},{"date":"2018-02-13","open":1.889748,"high":1.939391,"low":1.853191,"close":1.912555},{"date":"2018-02-14","open":1.912714,"high":1.960381,"low":1.85883,"close":1.905396},{"date":"2018-02-15","open":1.902017,"high":1.957645,"low":1.866382,"close":1.919697},{"date":"2018-02-16","open":1.918118,"high":1.962522,"low":1.8927,"close":1.941335},{"date":"2018-02-20","open":1.966857,"high":2.006078,"low":1.907351,"close":1.952013},{"date":"2018-02-21","open":1.950104,"high":1.974165,"low":1.881276,"close":1.920076},{"date":"2018-02-22","open":1.913351,"high":1.945263,"low":1.882177,"close":1.914233},{"date":"2018-02-23","open":1.913079,"high":1.95001,"low":1.901455,"close":1.931993},{"date":"2018-02-26","open":1.931883,"high":1.962465,"low":1.91733,"close":1.932725},{"date":"2018-02-27","open":1.934747,"high":1.98209,"low":1.879484,"close":1.931099},{"date":"2018-02-28","open":2.109954,"high":2.151585,"low":1.976469,"close":2.03449},{"date":"2018-03-01","open":2.040304,"high":2.116864,"low":1.987179,"close":2.042292},{"date":"2018-03-02","open":2.04558,"high":2.106135,"low":2.019006,"close":2.091165},{"date":"2018-03-05","open":2.090995,"high":2.142975,"low":2.042059,"close":2.105178},{"date":"2018-03-06","open":2.112717,"high":2.120756,"low":2.058601,"close":2.08494},{"date":"2018-03-07","open":2.067522,"high":2.105017,"low":2.036862,"close":2.073859},{"date":"2018-03-08","open":2.075891,"high":2.106015,"low":2.035825,"close":2.065227},{"date":"2018-03-09","open":2.063401,"high":2.113418,"low":2.03733,"close":2.087076},{"date":"2018-03-12","open":2.090888,"high":2.103896,"low":2.038951,"close":2.049612},{"date":"2018-03-13","open":2.047076,"high":2.106519,"low":2.020677,"close":2.070467},{"date":"2018-03-14","open":2.064791,"high":2.107202,"low":2.023585,"close":2.053832},{"date":"2018-03-15","open":2.053033,"high":2.108805,"low":2.039469,"close":2.081716},{"date":"2018-03-16","open":2.086169,"high":2.109201,"low":2.037669,"close":2.057011},{"date":"2018-03-19","open":2.062695,"high":2.102227,"low":2.022524,"close":2.064343},{"date":"2018-03-20","open":2.061028,"high":2.102856,"low":2.049277,"close":2.078152},{"date":"2018-03-21","open":2.076493,"high":2.10272,"low":2.01955,"close":2.040344},{"date":"2018-03-22","open":2.051098,"high":2.084764,"low":2.006188,"close":2.045391},{"date":"2018-03-23","open":2.050733,"high":2.120373,"low":1.979919,"close":2.050854},{"date":"2018-03-26","open":1.970462,"high":2.017114,"low":1.920956,"close":1.97514},{"date":"2018-03-27","open":1.993034,"high":2.090165,"low":1.950562,"close":2.032108},{"date":"2018-03-28","open":2.035544,"high":2.086624,"low":2.00069,"close":2.034932},{"date":"2018-03-29","open":2.037574,"high":2.077934,"low":1.994318,"close":2.031225},{"date":"2018-04-02","open":2.028048,"high":2.138782,"low":1.946545,"close":2.043977},{"date":"2018-04-03","open":2.032228,"high":2.074223,"low":2.004767,"close":2.03347},{"date":"2018-04-04","open":2.025617,"high":2.113369,"low":1.930667,"close":2.01499},{"date":"2018-04-05","open":2.011072,"high":2.040576,"low":1.991129,"close":2.018366},{"date":"2018-04-06","open":2.019287,"high":2.046778,"low":1.944476,"close":1.976995},{"date":"2018-04-09","open":1.978974,"high":2.061244,"low":1.945485,"close":2.023815},{"date":"2018-04-10","open":2.026196,"high":2.040173,"low":1.973193,"close":1.990934},{"date":"2018-04-11","open":1.991663,"high":2.030152,"low":1.957389,"close":1.994922},{"date":"2018-04-12","open":1.993673,"high":2.010384,"low":1.980527,"close":1.991728},{"date":"2018-04-13","open":1.997596,"high":2.046287,"low":1.965423,"close":2.003943},{"date":"2018-04-16","open":2.008415,"high":2.04519,"low":1.992642,"close":2.026842},{"date":"2018-04-17","open":2.03003,"high":2.04835,"low":2.002761,"close":2.03006},{"date":"2018-04-18","open":2.026636,"high":2.094469,"low":2.001029,"close":2.081356},{"date":"2018-04-19","open":2.079954,"high":2.139795,"low":2.036732,"close":2.086239},{"date":"2018-04-20","open":2.083041,"high":2.148055,"low":2.060776,"close":2.116838},{"date":"2018-04-23","open":2.110253,"high":2.137567,"low":2.082653,"close":2.106224},{"date":"2018-04-24","open":2.116134,"high":2.180233,"low":2.057717,"close":2.12592},{"date":"2018-04-25","open":2.132752,"high":2.190014,"low":2.109111,"close":2.177099},{"date":"2018-04-26","open":2.182997,"high":2.277438,"low":2.117983,"close":2.230067},{"date":"2018-04-27","open":2.230519,"high":2.25594,"low":2.177265,"close":2.219762},{"date":"2018-04-30","open":2.218149,"high":2.278297,"low":2.190092,"close":2.241902},{"date":"2018-05-01","open":2.259694,"high":2.276121,"low":2.186069,"close":2.22553},{"date":"2018-05-02","open":2.231914,"high":2.267846,"low":2.156184,"close":2.214269},{"date":"2018-05-03","open":2.213747,"high":2.272616,"low":2.168502,"close":2.211638},{"date":"2018-05-04","open":2.212738,"high":2.266756,"low":2.145858,"close":2.196723},{"date":"2018-05-07","open":2.197203,"high":2.225822,"low":2.161264,"close":2.189147},{"date":"2018-05-08","open":2.198849,"high":2.23253,"low":2.165401,"close":2.19632},{"date":"2018-05-09","open":2.202476,"high":2.239702,"low":2.156349,"close":2.207534},{"date":"2018-05-10","open":2.192784,"high":2.235343,"low":2.174035,"close":2.200071},{"date":"2018-05-11","open":2.20223,"high":2.239437,"low":2.135286,"close":2.176215},{"date":"2018-05-14","open":2.183829,"high":2.226935,"low":2.159218,"close":2.206976},{"date":"2018-05-15","open":2.211202,"high":2.226147,"low":2.147721,"close":2.193722},{"date":"2018-05-16","open":2.200674,"high":2.222118,"low":2.158365,"close":2.179628},{"date":"2018-05-17","open":2.175818,"high":2.196691,"low":2.145161,"close":2.168363},{"date":"2018-05-18","open":2.177353,"high":2.208519,"low":2.13595,"close":2.17072},{"date":"2018-05-21","open":2.167204,"high":2.201986,"low":2.147344,"close":2.171759},{"date":"2018-05-22","open":2.110605,"high":2.229259,"low":2.064416,"close":2.179242},{"date":"2018-05-23","open":2.062845,"high":2.069377,"low":1.944293,"close":1.97138},{"date":"2018-05-24","open":1.990304,"high":2.013646,"low":1.908734,"close":1.939579},{"date":"2018-05-25","open":1.930817,"high":1.955544,"low":1.908401,"close":1.932465},{"date":"2018-05-29","open":1.942932,"high":1.958386,"low":1.904393,"close":1.93151},{"date":"2018-05-30","open":1.919115,"high":1.955232,"low":1.878036,"close":1.920448},{"date":"2018-05-31","open":1.921561,"high":1.975121,"low":1.893591,"close":1.963478},{"date":"2018-06-01","open":1.961547,"high":1.984342,"low":1.93606,"close":1.955025},{"date":"2018-06-04","open":1.961647,"high":1.997497,"low":1.92002,"close":1.960857},{"date":"2018-06-05","open":1.960873,"high":1.988629,"low":1.941857,"close":1.968615},{"date":"2018-06-06","open":1.970504,"high":1.992897,"low":1.938463,"close":1.96558},{"date":"2018-06-07","open":1.964228,"high":1.998379,"low":1.945108,"close":1.976126},{"date":"2018-06-08","open":1.976289,"high":2.015024,"low":1.944267,"close":1.978946},{"date":"2018-06-11","open":1.980386,"high":2.0052,"low":1.965124,"close":1.986468},{"date":"2018-06-12","open":1.973728,"high":2.016223,"low":1.968913,"close":2.003085},{"date":"2018-06-13","open":2.000994,"high":2.027152,"low":1.980165,"close":2.013975},{"date":"2018-06-14","open":2.012663,"high":2.0373,"low":1.981996,"close":2.013614},{"date":"2018-06-15","open":2.022672,"high":2.053581,"low":1.991572,"close":2.02198},{"date":"2018-06-18","open":2.021132,"high":2.043637,"low":1.993259,"close":2.035602},{"date":"2018-06-19","open":2.023377,"high":2.047317,"low":2.006076,"close":2.029442},{"date":"2018-06-20","open":2.040816,"high":2.048833,"low":2.002426,"close":2.022349},{"date":"2018-06-21","open":2.025727,"high":2.053132,"low":1.99829,"close":2.022108},{"date":"2018-06-22","open":2.020833,"high":2.053061,"low":1.982206,"close":2.009876},{"date":"2018-06-25","open":2.019333,"high":2.056335,"low":1.980707,"close":2.027672},{"date":"2018-06-26","open":2.019104,"high":2.035589,"low":2.002662,"close":2.021621},{"date":"2018-06-27","open":2.021587,"high":2.057894,"low":1.985037,"close":2.02492},{"date":"2018-06-28","open":2.030827,"high":2.058929,"low":2.00031,"close":2.033438},{"date":"2018-06-29","open":2.027536,"high":2.080465,"low":2.001334,"close":2.041436},{"date":"2018-07-02","open":2.032508,"high":2.066624,"low":2.010675,"close":2.045114},{"date":"2018-07-03","open":2.041365,"high":2.062493,"low":2.010499,"close":2.036819},{"date":"2018-07-05","open":2.038252,"high":2.054219,"low":2.018499,"close":2.035281},{"date":"2018-07-06","open":2.042835,"high":2.066977,"low":1.999275,"close":2.022883},{"date":"2018-07-09","open":2.026719,"high":2.043528,"low":1.9956,"close":2.022277},{"date":"2018-07-10","open":2.005919,"high":2.025399,"low":1.975455,"close":1.995859},{"date":"2018-07-11","open":2.002234,"high":2.026853,"low":1.981294,"close":1.997262},{"date":"2018-07-12","open":2.001616,"high":2.027168,"low":1.988493,"close":2.013733},{"date":"2018-07-13","open":2.004646,"high":2.02215,"low":1.970022,"close":1.99528},{"date":"2018-07-16","open":1.997993,"high":2.017418,"low":1.981873,"close":1.996186},{"date":"2018-07-17","open":1.994277,"high":2.026867,"low":1.977205,"close":2.005985},{"date":"2018-07-18","open":2.003388,"high":2.014566,"low":1.980119,"close":1.988817},{"date":"2018-07-19","open":1.98901,"high":2.015771,"low":1.966562,"close":1.998521},{"date":"2018-07-20","open":1.998615,"high":2.028472,"low":1.993284,"close":2.011226},{"date":"2018-07-23","open":2.021366,"high":2.031259,"low":1.989555,"close":1.99911},{"date":"2018-07-24","open":2.009776,"high":2.051115,"low":1.984135,"close":2.0199},{"date":"2018-07-25","open":2.016218,"high":2.067559,"low":1.989506,"close":2.029893},{"date":"2018-07-26","open":2.033602,"high":2.06287,"low":2.000704,"close":2.023955},{"date":"2018-07-27","open":2.022323,"high":2.055464,"low":1.978672,"close":2.011633},{"date":"2018-07-30","open":2.003977,"high":2.014992,"low":1.973076,"close":1.987107},{"date":"2018-07-31","open":1.989033,"high":2.001112,"low":1.965555,"close":1.988323},{"date":"2018-08-01","open":1.988686,"high":2.023744,"low":1.969392,"close":2.003879},{"date":"2018-08-02","open":1.996929,"high":2.024395,"low":1.977219,"close":2.008005},{"date":"2018-08-03","open":2.003782,"high":2.014772,"low":1.98324,"close":2.003892},{"date":"2018-08-06","open":2.005947,"high":2.01397,"low":1.990309,"close":2.001944},{"date":"2018-08-07","open":2.010547,"high":2.025056,"low":1.976162,"close":1.994837},{"date":"2018-08-08","open":1.998178,"high":2.018981,"low":1.986908,"close":2.002832},{"date":"2018-08-09","open":2.001408,"high":2.020024,"low":1.96898,"close":1.981989},{"date":"2018-08-10","open":1.989916,"high":2.019076,"low":1.963863,"close":1.996745},{"date":"2018-08-13","open":1.996745,"high":2.036171,"low":1.967346,"close":1.999588},{"date":"2018-08-14","open":2.002771,"high":2.036367,"low":1.940448,"close":1.962398},{"date":"2018-08-15","open":1.961637,"high":2.017245,"low":1.950893,"close":2.003408},{"date":"2018-08-16","open":1.994859,"high":2.018217,"low":1.972106,"close":2.000307},{"date":"2018-08-17","open":2.002662,"high":2.013562,"low":1.983304,"close":1.995918},{"date":"2018-08-20","open":1.998775,"high":2.026759,"low":1.97095,"close":1.999899},{"date":"2018-08-21","open":2.002518,"high":2.031576,"low":1.978363,"close":2.00752},{"date":"2018-08-22","open":1.912928,"high":1.952143,"low":1.809199,"close":1.885614},{"date":"2018-08-23","open":1.864678,"high":1.896516,"low":1.850056,"close":1.868035},{"date":"2018-08-24","open":1.875234,"high":1.898556,"low":1.85168,"close":1.884831},{"date":"2018-08-27","open":1.888372,"high":1.900815,"low":1.863043,"close":1.888193},{"date":"2018-08-28","open":1.8926,"high":1.893723,"low":1.851001,"close":1.865429},{"date":"2018-08-29","open":1.857829,"high":1.876882,"low":1.843744,"close":1.855723},{"date":"2018-08-30","open":1.856127,"high":1.872293,"low":1.835192,"close":1.847052},{"date":"2018-08-31","open":1.849879,"high":1.865633,"low":1.831205,"close":1.846161},{"date":"2018-09-04","open":1.851555,"high":1.906137,"low":1.818924,"close":1.865551},{"date":"2018-09-05","open":1.867864,"high":1.906902,"low":1.833815,"close":1.883129},{"date":"2018-09-06","open":1.886665,"high":1.912542,"low":1.858133,"close":1.882337},{"date":"2018-09-07","open":1.885035,"high":1.904337,"low":1.859263,"close":1.881832},{"date":"2018-09-10","open":1.879787,"high":1.91963,"low":1.843653,"close":1.874633},{"date":"2018-09-11","open":1.88579,"high":1.914897,"low":1.846678,"close":1.87292},{"date":"2018-09-12","open":1.872365,"high":1.909163,"low":1.841365,"close":1.853944},{"date":"2018-09-13","open":1.863072,"high":1.887689,"low":1.835532,"close":1.85765},{"date":"2018-09-14","open":1.855818,"high":1.877051,"low":1.816948,"close":1.835719},{"date":"2018-09-17","open":1.839198,"high":1.852041,"low":1.824442,"close":1.832249},{"date":"2018-09-18","open":1.841395,"high":1.870076,"low":1.798825,"close":1.826222},{"date":"2018-09-19","open":1.832483,"high":1.841618,"low":1.80824,"close":1.820747},{"date":"2018-09-20","open":1.824341,"high":1.832529,"low":1.805665,"close":1.808569},{"date":"2018-09-21","open":1.80691,"high":1.827918,"low":1.793865,"close":1.817785},{"date":"2018-09-24","open":1.820153,"high":1.844814,"low":1.783839,"close":1.808451},{"date":"2018-09-25","open":1.810961,"high":1.82095,"low":1.782759,"close":1.800868},{"date":"2018-09-26","open":1.80152,"high":1.822253,"low":1.783544,"close":1.807823},{"date":"2018-09-27","open":1.810804,"high":1.829973,"low":1.78564,"close":1.806463},{"date":"2018-09-28","open":1.770042,"high":1.821155,"low":1.753186,"close":1.804128},{"date":"2018-10-01","open":1.804118,"high":1.839618,"low":1.793393,"close":1.819935},{"date":"2018-10-02","open":1.814041,"high":1.848095,"low":1.783306,"close":1.818545},{"date":"2018-10-03","open":1.824425,"high":1.850995,"low":1.794115,"close":1.823177},{"date":"2018-10-04","open":1.822371,"high":1.852027,"low":1.772959,"close":1.794999},{"date":"2018-10-05","open":1.799259,"high":1.842421,"low":1.751148,"close":1.789502},{"date":"2018-10-08","open":1.791819,"high":1.826423,"low":1.771823,"close":1.805369},{"date":"2018-10-09","open":1.798074,"high":1.824828,"low":1.7623,"close":1.793075},{"date":"2018-10-10","open":1.794916,"high":1.878559,"low":1.740167,"close":1.822373},{"date":"2018-10-11","open":1.820754,"high":1.894519,"low":1.733217,"close":1.820397},{"date":"2018-10-12","open":1.822695,"high":1.861084,"low":1.776698,"close":1.826784},{"date":"2018-10-15","open":1.82574,"high":1.84719,"low":1.800585,"close":1.826407},{"date":"2018-10-16","open":1.826083,"high":1.862036,"low":1.788758,"close":1.826571},{"date":"2018-10-17","open":1.852496,"high":1.88056,"low":1.780681,"close":1.807595},{"date":"2018-10-18","open":1.803641,"high":1.862942,"low":1.753736,"close":1.809648},{"date":"2018-10-19","open":1.807376,"high":1.829106,"low":1.775756,"close":1.805904},{"date":"2018-10-22","open":1.810191,"high":1.847627,"low":1.770995,"close":1.81675},{"date":"2018-10-23","open":1.815056,"high":1.87751,"low":1.774272,"close":1.819507},{"date":"2018-10-24","open":1.816314,"high":1.893376,"low":1.75067,"close":1.833316},{"date":"2018-10-25","open":1.828972,"high":1.884921,"low":1.79014,"close":1.828178},{"date":"2018-10-26","open":1.835616,"high":1.904834,"low":1.768705,"close":1.836532},{"date":"2018-10-29","open":1.831541,"high":1.921078,"low":1.789116,"close":1.865173},{"date":"2018-10-30","open":1.859736,"high":1.897301,"low":1.816881,"close":1.860249},{"date":"2018-10-31","open":1.857441,"high":1.881839,"low":1.8,"close":1.847091},{"date":"2018-11-01","open":1.855809,"high":1.911839,"low":1.798385,"close":1.852011},{"date":"2018-11-02","open":1.853993,"high":1.910334,"low":1.789829,"close":1.858397},{"date":"2018-11-05","open":1.872944,"high":1.90626,"low":1.836338,"close":1.876893},{"date":"2018-11-06","open":1.879831,"high":1.896086,"low":1.844964,"close":1.866578},{"date":"2018-11-07","open":1.873496,"high":1.936842,"low":1.808663,"close":1.861133},{"date":"2018-11-08","open":1.882785,"high":1.906345,"low":1.844473,"close":1.890017},{"date":"2018-11-09","open":1.903183,"high":1.954578,"low":1.86734,"close":1.920987},{"date":"2018-11-12","open":1.917495,"high":1.959644,"low":1.833094,"close":1.875902},{"date":"2018-11-13","open":1.867299,"high":1.936867,"low":1.796778,"close":1.872581},{"date":"2018-11-14","open":1.889004,"high":1.937705,"low":1.839322,"close":1.89548},{"date":"2018-11-15","open":1.902136,"high":1.961891,"low":1.83831,"close":1.893254},{"date":"2018-11-16","open":1.874084,"high":1.930334,"low":1.856318,"close":1.898338},{"date":"2018-11-19","open":1.893795,"high":1.974829,"low":1.834931,"close":1.900274},{"date":"2018-11-20","open":1.971232,"high":2.029499,"low":1.863423,"close":1.961592},{"date":"2018-11-21","open":1.964183,"high":1.982717,"low":1.900135,"close":1.915809},{"date":"2018-11-23","open":1.924449,"high":1.945739,"low":1.901467,"close":1.922902},{"date":"2018-11-26","open":1.919477,"high":1.974685,"low":1.887237,"close":1.901467},{"date":"2018-11-27","open":1.897767,"high":1.945685,"low":1.842209,"close":1.890223},{"date":"2018-11-28","open":1.87864,"high":1.960384,"low":1.820141,"close":1.893799},{"date":"2018-11-29","open":1.893948,"high":1.927686,"low":1.869802,"close":1.884764},{"date":"2018-11-30","open":1.890802,"high":1.95079,"low":1.852428,"close":1.910777},{"date":"2018-12-03","open":1.919468,"high":1.955456,"low":1.867062,"close":1.927458},{"date":"2018-12-04","open":1.915573,"high":2.026354,"low":1.835436,"close":1.940662},{"date":"2018-12-06","open":1.952949,"high":2.012346,"low":1.872775,"close":1.934689},{"date":"2018-12-07","open":1.940356,"high":2.00292,"low":1.866291,"close":1.932774},{"date":"2018-12-10","open":1.932137,"high":1.993013,"low":1.857887,"close":1.919826},{"date":"2018-12-11","open":1.929164,"high":1.973034,"low":1.859687,"close":1.924564},{"date":"2018-12-12","open":1.93077,"high":2.017452,"low":1.843503,"close":1.891326},{"date":"2018-12-13","open":1.878341,"high":1.898307,"low":1.820847,"close":1.843992},{"date":"2018-12-14","open":1.846499,"high":1.883833,"low":1.810953,"close":1.845437},{"date":"2018-12-17","open":1.848367,"high":1.915256,"low":1.797072,"close":1.857048},{"date":"2018-12-18","open":1.848528,"high":1.894766,"low":1.812608,"close":1.859173},{"date":"2018-12-19","open":1.862685,"high":1.950825,"low":1.774904,"close":1.854976},{"date":"2018-12-20","open":1.855596,"high":1.913645,"low":1.783727,"close":1.841184},{"date":"2018-12-21","open":1.818903,"high":1.918666,"low":1.751257,"close":1.831127},{"date":"2018-12-24","open":1.83944,"high":1.878929,"low":1.788753,"close":1.839693},{"date":"2018-12-26","open":1.843255,"high":1.945883,"low":1.751126,"close":1.848418},{"date":"2018-12-27","open":1.858211,"high":1.929809,"low":1.777198,"close":1.854126},{"date":"2018-12-28","open":1.856446,"high":1.898454,"low":1.808819,"close":1.852836},{"date":"2018-12-31","open":1.847737,"high":1.89292,"low":1.822405,"close":1.860329},{"date":"2019-01-02","open":1.860447,"high":1.907689,"low":1.820875,"close":1.868538},{"date":"2019-01-03","open":1.874959,"high":1.895643,"low":1.818093,"close":1.849402},{"date":"2019-01-04","open":1.850788,"high":1.901622,"low":1.795192,"close":1.849579},{"date":"2019-01-07","open":1.855572,"high":1.902007,"low":1.795764,"close":1.850915},{"date":"2019-01-08","open":1.847403,"high":1.87836,"low":1.794502,"close":1.822083},{"date":"2019-01-09","open":1.826556,"high":1.874948,"low":1.803095,"close":1.852314},{"date":"2019-01-10","open":1.847551,"high":1.893314,"low":1.82679,"close":1.865597},{"date":"2019-01-11","open":1.858859,"high":1.889518,"low":1.814568,"close":1.843885},{"date":"2019-01-14","open":1.843367,"high":1.863485,"low":1.820146,"close":1.845114},{"date":"2019-01-15","open":1.838572,"high":1.886484,"low":1.829383,"close":1.85934},{"date":"2019-01-16","open":1.867644,"high":1.895898,"low":1.843589,"close":1.884206},{"date":"2019-01-17","open":1.878549,"high":1.923693,"low":1.855047,"close":1.899728},{"date":"2019-01-18","open":1.906496,"high":1.942598,"low":1.853941,"close":1.890714},{"date":"2019-01-22","open":1.900118,"high":1.968044,"low":1.877315,"close":1.93436},{"date":"2019-01-23","open":1.937143,"high":1.973401,"low":1.892129,"close":1.926277},{"date":"2019-01-24","open":1.927265,"high":1.948524,"low":1.90192,"close":1.931264},{"date":"2019-01-25","open":1.942518,"high":1.954295,"low":1.902941,"close":1.922831},{"date":"2019-01-28","open":1.922755,"high":1.9562,"low":1.900278,"close":1.930542},{"date":"2019-01-29","open":1.936587,"high":1.954965,"low":1.904095,"close":1.923258},{"date":"2019-01-30","open":1.924808,"high":1.969632,"low":1.864938,"close":1.902663},{"date":"2019-01-31","open":1.904712,"high":1.945738,"low":1.857216,"close":1.90859},{"date":"2019-02-01","open":1.912795,"high":1.931866,"low":1.881741,"close":1.898569},{"date":"2019-02-04","open":1.887546,"high":1.923744,"low":1.875727,"close":1.904874},{"date":"2019-02-05","open":1.913484,"high":1.91824,"low":1.873504,"close":1.9},{"date":"2019-02-06","open":1.906556,"high":1.92762,"low":1.873766,"close":1.900607},{"date":"2019-02-07","open":1.904239,"high":1.927656,"low":1.878217,"close":1.899979},{"date":"2019-02-08","open":1.897678,"high":1.923109,"low":1.876939,"close":1.899146},{"date":"2019-02-11","open":1.903488,"high":1.918469,"low":1.875513,"close":1.888109},{"date":"2019-02-12","open":1.884572,"high":1.916512,"low":1.837221,"close":1.865085},{"date":"2019-02-13","open":1.863932,"high":1.888878,"low":1.827044,"close":1.856988},{"date":"2019-02-14","open":1.860119,"high":1.893086,"low":1.824245,"close":1.849177},{"date":"2019-02-15","open":1.848063,"high":1.880504,"low":1.809091,"close":1.845645},{"date":"2019-02-19","open":1.843011,"high":1.861175,"low":1.809479,"close":1.830668},{"date":"2019-02-20","open":1.82084,"high":1.835878,"low":1.804457,"close":1.81573},{"date":"2019-02-21","open":1.818311,"high":1.831398,"low":1.79229,"close":1.817854},{"date":"2019-02-22","open":1.810275,"high":1.826755,"low":1.801787,"close":1.810389},{"date":"2019-02-25","open":1.801402,"high":1.848609,"low":1.775327,"close":1.809161},{"date":"2019-02-26","open":1.79783,"high":1.834436,"low":1.739627,"close":1.792821},{"date":"2019-02-27","open":1.723695,"high":1.791655,"low":1.666758,"close":1.706653},{"date":"2019-02-28","open":1.707748,"high":1.778963,"low":1.70319,"close":1.761728},{"date":"2019-03-01","open":1.754674,"high":1.806877,"low":1.723468,"close":1.781166},{"date":"2019-03-04","open":1.779094,"high":1.82035,"low":1.736104,"close":1.781277},{"date":"2019-03-05","open":1.780957,"high":1.807107,"low":1.766265,"close":1.786234},{"date":"2019-03-06","open":1.787042,"high":1.809706,"low":1.775546,"close":1.802326},{"date":"2019-03-07","open":1.807214,"high":1.838661,"low":1.77915,"close":1.812233},{"date":"2019-03-08","open":1.818902,"high":1.856224,"low":1.785203,"close":1.824524},{"date":"2019-03-11","open":1.823099,"high":1.878011,"low":1.799404,"close":1.817131},{"date":"2019-03-12","open":1.826992,"high":1.850472,"low":1.800968,"close":1.824311},{"date":"2019-03-13","open":1.812463,"high":1.826657,"low":1.776688,"close":1.790452},{"date":"2019-03-14","open":1.795207,"high":1.812868,"low":1.78254,"close":1.801508},{"date":"2019-03-15","open":1.8037,"high":1.835362,"low":1.775284,"close":1.819752},{"date":"2019-03-18","open":1.825483,"high":1.834983,"low":1.7879,"close":1.800353},{"date":"2019-03-19","open":1.797151,"high":1.81394,"low":1.758313,"close":1.779894},{"date":"2019-03-20","open":1.775872,"high":1.832354,"low":1.757329,"close":1.796505},{"date":"2019-03-21","open":1.785714,"high":1.832208,"low":1.738682,"close":1.786272},{"date":"2019-03-22","open":1.785101,"high":1.830442,"low":1.762777,"close":1.798475},{"date":"2019-03-25","open":1.801737,"high":1.829992,"low":1.765075,"close":1.788928},{"date":"2019-03-26","open":1.784484,"high":1.821534,"low":1.760306,"close":1.786901},{"date":"2019-03-27","open":1.788476,"high":1.807812,"low":1.743706,"close":1.762268},{"date":"2019-03-28","open":1.760382,"high":1.776829,"low":1.737166,"close":1.753806},{"date":"2019-03-29","open":1.754459,"high":1.770933,"low":1.729489,"close":1.7529},{"date":"2019-04-01","open":1.751112,"high":1.850907,"low":1.734107,"close":1.796016},{"date":"2019-04-02","open":1.795225,"high":1.795885,"low":1.763337,"close":1.767901},{"date":"2019-04-03","open":1.763727,"high":1.807182,"low":1.729881,"close":1.774413},{"date":"2019-04-04","open":1.774568,"high":1.794736,"low":1.746978,"close":1.768885},{"date":"2019-04-05","open":1.767667,"high":1.787644,"low":1.740651,"close":1.757349},{"date":"2019-04-08","open":1.751043,"high":1.773629,"low":1.732289,"close":1.757924},{"date":"2019-04-09","open":1.755272,"high":1.795801,"low":1.739198,"close":1.775676},{"date":"2019-04-10","open":1.768231,"high":1.801609,"low":1.739306,"close":1.753077},{"date":"2019-04-11","open":1.755511,"high":1.777523,"low":1.727391,"close":1.750022},{"date":"2019-04-12","open":1.748832,"high":1.770631,"low":1.730417,"close":1.753398},{"date":"2019-04-15","open":1.753651,"high":1.764949,"low":1.732243,"close":1.748251},{"date":"2019-04-16","open":1.746809,"high":1.767244,"low":1.732152,"close":1.747159},{"date":"2019-04-17","open":1.747574,"high":1.769073,"low":1.736615,"close":1.763576},{"date":"2019-04-18","open":1.760554,"high":1.827441,"low":1.751943,"close":1.808159},{"date":"2019-04-22","open":1.798009,"high":1.824414,"low":1.769144,"close":1.805343},{"date":"2019-04-23","open":1.815559,"high":1.8505,"low":1.772965,"close":1.814779},{"date":"2019-04-24","open":1.811281,"high":1.834434,"low":1.790106,"close":1.813811},{"date":"2019-04-25","open":1.813788,"high":1.844269,"low":1.796408,"close":1.817782},{"date":"2019-04-26","open":1.814081,"high":1.83955,"low":1.785721,"close":1.810188},{"date":"2019-04-29","open":1.814944,"high":1.842843,"low":1.780642,"close":1.801461},{"date":"2019-04-30","open":1.806489,"high":1.832284,"low":1.772198,"close":1.800424},{"date":"2019-05-01","open":1.797594,"high":1.838482,"low":1.757431,"close":1.795845},{"date":"2019-05-02","open":1.801989,"high":1.821691,"low":1.77231,"close":1.792971},{"date":"2019-05-03","open":1.793642,"high":1.803923,"low":1.770706,"close":1.784977},{"date":"2019-05-06","open":1.789805,"high":1.815895,"low":1.775857,"close":1.792815},{"date":"2019-05-07","open":1.788636,"high":1.861637,"low":1.754182,"close":1.818241},{"date":"2019-05-08","open":1.816306,"high":1.851144,"low":1.798162,"close":1.828633},{"date":"2019-05-09","open":1.828163,"high":1.864475,"low":1.798967,"close":1.830652},{"date":"2019-05-10","open":1.828082,"high":1.884241,"low":1.77149,"close":1.824644},{"date":"2019-05-13","open":1.823389,"high":1.85143,"low":1.80099,"close":1.818651},{"date":"2019-05-14","open":1.814113,"high":1.84283,"low":1.783127,"close":1.812009},{"date":"2019-05-15","open":1.81017,"high":1.834015,"low":1.760944,"close":1.781825},{"date":"2019-05-16","open":1.777685,"high":1.80435,"low":1.75365,"close":1.771618},{"date":"2019-05-17","open":1.773133,"high":1.809302,"low":1.733461,"close":1.766465},{"date":"2019-05-20","open":1.768249,"high":1.784254,"low":1.730616,"close":1.748626},{"date":"2019-05-21","open":1.736705,"high":1.788887,"low":1.668069,"close":1.723222},{"date":"2019-05-22","open":1.881383,"high":2.014674,"low":1.834455,"close":1.928834},{"date":"2019-05-23","open":1.938985,"high":2.043515,"low":1.910462,"close":2.025316},{"date":"2019-05-24","open":2.017605,"high":2.053819,"low":1.988409,"close":2.029884},{"date":"2019-05-28","open":2.042021,"high":2.143231,"low":1.999895,"close":2.085011},{"date":"2019-05-29","open":2.072993,"high":2.09476,"low":2.005439,"close":2.037863},{"date":"2019-05-30","open":2.026108,"high":2.061249,"low":2.00665,"close":2.035364},{"date":"2019-05-31","open":2.050162,"high":2.06187,"low":2.005741,"close":2.03527},{"date":"2019-06-03","open":2.037192,"high":2.065339,"low":1.985588,"close":2.020141},{"date":"2019-06-04","open":2.016419,"high":2.057678,"low":1.972385,"close":2.016421},{"date":"2019-06-05","open":1.98903,"high":2.064435,"low":1.979496,"close":2.043532},{"date":"2019-06-06","open":2.042056,"high":2.077683,"low":2.014674,"close":2.048732},{"date":"2019-06-07","open":2.033409,"high":2.058118,"low":2.009936,"close":2.039066},{"date":"2019-06-10","open":2.036513,"high":2.078739,"low":2.004877,"close":2.05638},{"date":"2019-06-11","open":2.045847,"high":2.089471,"low":2.005941,"close":2.055112},{"date":"2019-06-12","open":2.066417,"high":2.082276,"low":2.04019,"close":2.065193},{"date":"2019-06-13","open":2.064533,"high":2.095317,"low":2.021384,"close":2.051815},{"date":"2019-06-14","open":2.03364,"high":2.096447,"low":2.013301,"close":2.065342},{"date":"2019-06-17","open":2.074772,"high":2.101983,"low":2.044665,"close":2.068145},{"date":"2019-06-18","open":2.066739,"high":2.118649,"low":2.039086,"close":2.089216},{"date":"2019-06-19","open":2.095977,"high":2.137599,"low":2.072888,"close":2.106148},{"date":"2019-06-20","open":2.097588,"high":2.121905,"low":2.055485,"close":2.082512},{"date":"2019-06-21","open":2.075042,"high":2.103493,"low":2.030692,"close":2.076458},{"date":"2019-06-24","open":2.067031,"high":2.113951,"low":2.030087,"close":2.075338},{"date":"2019-06-25","open":2.070246,"high":2.111111,"low":2.038128,"close":2.084504},{"date":"2019-06-26","open":2.082345,"high":2.113569,"low":2.045886,"close":2.080008},{"date":"2019-06-27","open":2.090946,"high":2.103134,"low":2.060924,"close":2.083535},{"date":"2019-06-28","open":2.090452,"high":2.104521,"low":2.049713,"close":2.060945},{"date":"2019-07-01","open":2.053869,"high":2.092961,"low":2.006071,"close":2.057534},{"date":"2019-07-02","open":2.056137,"high":2.065017,"low":2.024866,"close":2.046353},{"date":"2019-07-03","open":2.036099,"high":2.072779,"low":2.023545,"close":2.056229},{"date":"2019-07-05","open":2.042708,"high":2.065518,"low":2.009485,"close":2.028977},{"date":"2019-07-08","open":2.026316,"high":2.05646,"low":2.002187,"close":2.034302},{"date":"2019-07-09","open":2.041322,"high":2.054806,"low":2.008368,"close":2.021743},{"date":"2019-07-10","open":2.013377,"high":2.06933,"low":1.995318,"close":2.044529},{"date":"2019-07-11","open":2.038513,"high":2.066409,"low":2.007229,"close":2.041003},{"date":"2019-07-12","open":2.039848,"high":2.071469,"low":1.991555,"close":2.031937},{"date":"2019-07-15","open":2.032584,"high":2.044946,"low":2.001754,"close":2.025563},{"date":"2019-07-16","open":2.021771,"high":2.05139,"low":2.00268,"close":2.04},{"date":"2019-07-17","open":2.037702,"high":2.074561,"low":2.020523,"close":2.054798},{"date":"2019-07-18","open":2.070921,"high":2.092413,"low":2.042282,"close":2.066892},{"date":"2019-07-19","open":2.06037,"high":2.10042,"low":2.041319,"close":2.078439},{"date":"2019-07-22","open":2.072186,"high":2.091605,"low":2.037381,"close":2.060166},{"date":"2019-07-23","open":2.075068,"high":2.093567,"low":2.045503,"close":2.076803},{"date":"2019-07-24","open":2.080918,"high":2.101252,"low":2.048947,"close":2.088619},{"date":"2019-07-25","open":2.091149,"high":2.121647,"low":2.064656,"close":2.1122},{"date":"2019-07-26","open":2.107049,"high":2.138104,"low":2.060635,"close":2.095142},{"date":"2019-07-29","open":2.090953,"high":2.10604,"low":2.072517,"close":2.097345},{"date":"2019-07-30","open":2.103675,"high":2.122851,"low":2.080591,"close":2.094632},{"date":"2019-07-31","open":2.096009,"high":2.159857,"low":2.044027,"close":2.107396},{"date":"2019-08-01","open":2.104777,"high":2.193428,"low":2.059046,"close":2.13921},{"date":"2019-08-02","open":2.130317,"high":2.156196,"low":2.107849,"close":2.137962},{"date":"2019-08-05","open":2.147044,"high":2.184892,"low":2.089699,"close":2.111913},{"date":"2019-08-06","open":2.109156,"high":2.180292,"low":2.08482,"close":2.132353},{"date":"2019-08-07","open":2.124124,"high":2.171649,"low":2.056804,"close":2.113336},{"date":"2019-08-08","open":2.103521,"high":2.134833,"low":2.077229,"close":2.105803},{"date":"2019-08-09","open":2.106705,"high":2.163475,"low":2.06402,"close":2.131101},{"date":"2019-08-12","open":2.130644,"high":2.184888,"low":2.10572,"close":2.154559},{"date":"2019-08-13","open":2.16553,"high":2.224067,"low":2.081309,"close":2.157072},{"date":"2019-08-14","open":2.156751,"high":2.195424,"low":2.114037,"close":2.153969},{"date":"2019-08-15","open":2.152248,"high":2.219124,"low":2.105013,"close":2.160955},{"date":"2019-08-16","open":2.162951,"high":2.189227,"low":2.123289,"close":2.168335},{"date":"2019-08-19","open":2.172562,"high":2.206233,"low":2.137874,"close":2.187796},{"date":"2019-08-20","open":2.228136,"high":2.284022,"low":2.140537,"close":2.218147},{"date":"2019-08-21","open":1.988093,"high":2.062179,"low":1.966255,"close":2.040741},{"date":"2019-08-22","open":2.030356,"high":2.082297,"low":2.024491,"close":2.043454},{"date":"2019-08-23","open":2.053413,"high":2.088408,"low":2.00306,"close":2.044083},{"date":"2019-08-26","open":2.030297,"high":2.079583,"low":2.009108,"close":2.054981},{"date":"2019-08-27","open":2.050336,"high":2.079732,"low":2.026504,"close":2.057808},{"date":"2019-08-28","open":2.063258,"high":2.108716,"low":1.99954,"close":2.051673},{"date":"2019-08-29","open":2.047179,"high":2.087842,"low":1.982633,"close":2.019007},{"date":"2019-08-30","open":2.01722,"high":2.049982,"low":2.001854,"close":2.031283},{"date":"2019-09-03","open":2.033312,"high":2.057207,"low":1.985247,"close":2.01538},{"date":"2019-09-04","open":2.00726,"high":2.047032,"low":1.969564,"close":2.00277},{"date":"2019-09-05","open":1.999293,"high":2.024243,"low":1.963124,"close":1.997636},{"date":"2019-09-06","open":1.993376,"high":2.02796,"low":1.974697,"close":2.014907},{"date":"2019-09-09","open":2.014971,"high":2.050772,"low":1.993761,"close":2.028661},{"date":"2019-09-10","open":2.028916,"high":2.063037,"low":1.980942,"close":2.021166},{"date":"2019-09-11","open":2.017583,"high":2.065223,"low":1.997234,"close":2.050048},{"date":"2019-09-12","open":2.046108,"high":2.068242,"low":2.024579,"close":2.053038},{"date":"2019-09-13","open":2.047087,"high":2.076624,"low":2.017629,"close":2.064044},{"date":"2019-09-16","open":2.065957,"high":2.0832,"low":2.024849,"close":2.050875},{"date":"2019-09-17","open":2.029986,"high":2.077291,"low":2.00629,"close":2.042136},{"date":"2019-09-18","open":2.048097,"high":2.075385,"low":2.024129,"close":2.05},{"date":"2019-09-19","open":2.052113,"high":2.071991,"low":2.019401,"close":2.039153},{"date":"2019-09-20","open":2.018861,"high":2.073457,"low":1.981005,"close":2.024784},{"date":"2019-09-23","open":2.034304,"high":2.072634,"low":1.999197,"close":2.048624},{"date":"2019-09-24","open":2.050512,"high":2.097859,"low":2.00303,"close":2.048809},{"date":"2019-09-25","open":2.055984,"high":2.077574,"low":2.017978,"close":2.059594},{"date":"2019-09-26","open":2.067699,"high":2.112807,"low":2.055286,"close":2.075415},{"date":"2019-09-27","open":2.077592,"high":2.129859,"low":2.04873,"close":2.098412},{"date":"2019-09-30","open":2.095875,"high":2.134637,"low":2.08631,"close":2.11004},{"date":"2019-10-01","open":2.116541,"high":2.154433,"low":2.061288,"close":2.109934},{"date":"2019-10-02","open":2.109597,"high":2.177115,"low":2.052328,"close":2.120827},{"date":"2019-10-03","open":2.117049,"high":2.168563,"low":2.081724,"close":2.132274},{"date":"2019-10-04","open":2.124673,"high":2.156459,"low":2.106132,"close":2.121858},{"date":"2019-10-07","open":2.113816,"high":2.128078,"low":2.074615,"close":2.094983},{"date":"2019-10-08","open":2.108336,"high":2.148573,"low":2.07983,"close":2.128357},{"date":"2019-10-09","open":2.131729,"high":2.173041,"low":2.104867,"close":2.153716},{"date":"2019-10-10","open":2.154236,"high":2.181682,"low":2.111336,"close":2.140771},{"date":"2019-10-11","open":2.132314,"high":2.16362,"low":2.093686,"close":2.117679},{"date":"2019-10-14","open":2.120598,"high":2.13577,"low":2.104099,"close":2.116021},{"date":"2019-10-15","open":2.102769,"high":2.130036,"low":2.076106,"close":2.09589},{"date":"2019-10-16","open":2.09803,"high":2.113946,"low":2.073417,"close":2.100062},{"date":"2019-10-17","open":2.094276,"high":2.127278,"low":2.076442,"close":2.102753},{"date":"2019-10-18","open":2.112964,"high":2.130567,"low":2.083098,"close":2.108561},{"date":"2019-10-21","open":2.102541,"high":2.145332,"low":2.070205,"close":2.114337},{"date":"2019-10-22","open":2.12425,"high":2.135113,"low":2.083326,"close":2.109007},{"date":"2019-10-23","open":2.113791,"high":2.143463,"low":2.087468,"close":2.104475},{"date":"2019-10-24","open":2.102713,"high":2.13987,"low":2.064028,"close":2.109588},{"date":"2019-10-25","open":2.111312,"high":2.133394,"low":2.066193,"close":2.100556},{"date":"2019-10-28","open":2.09833,"high":2.134198,"low":2.085163,"close":2.121104},{"date":"2019-10-29","open":2.128516,"high":2.174709,"low":2.097561,"close":2.137679},{"date":"2019-10-30","open":2.125137,"high":2.166865,"low":2.089359,"close":2.122933},{"date":"2019-10-31","open":2.108421,"high":2.142509,"low":2.064076,"close":2.101783},{"date":"2019-11-01","open":2.109274,"high":2.155697,"low":2.080729,"close":2.101284},{"date":"2019-11-04","open":2.107465,"high":2.134008,"low":2.058078,"close":2.085953},{"date":"2019-11-05","open":2.083614,"high":2.115825,"low":2.042306,"close":2.069519},{"date":"2019-11-06","open":2.060442,"high":2.100521,"low":2.037519,"close":2.07695},{"date":"2019-11-07","open":2.062583,"high":2.103015,"low":2.030133,"close":2.068739},{"date":"2019-11-08","open":2.064928,"high":2.077855,"low":2.030595,"close":2.042456},{"date":"2019-11-11","open":2.035859,"high":2.060681,"low":2.010481,"close":2.025339},{"date":"2019-11-12","open":2.029638,"high":2.054733,"low":2.007963,"close":2.039188},{"date":"2019-11-13","open":2.054439,"high":2.098446,"low":2.017743,"close":2.080638},{"date":"2019-11-14","open":2.07012,"high":2.102396,"low":2.037966,"close":2.065217},{"date":"2019-11-15","open":2.064715,"high":2.097357,"low":2.042869,"close":2.054103},{"date":"2019-11-18","open":2.060135,"high":2.080595,"low":2.027055,"close":2.076595},{"date":"2019-11-19","open":2.003127,"high":2.065202,"low":1.957957,"close":1.991711},{"date":"2019-11-20","open":1.898461,"high":1.923735,"low":1.819584,"close":1.874735},{"date":"2019-11-21","open":1.865199,"high":1.905297,"low":1.836134,"close":1.867544},{"date":"2019-11-22","open":1.866086,"high":1.876916,"low":1.842724,"close":1.844585},{"date":"2019-11-25","open":1.834708,"high":1.87274,"low":1.820227,"close":1.866667},{"date":"2019-11-26","open":1.860837,"high":1.889354,"low":1.845445,"close":1.874342},{"date":"2019-11-27","open":1.877689,"high":1.898471,"low":1.854909,"close":1.882492},{"date":"2019-11-29","open":1.885184,"high":1.907336,"low":1.855074,"close":1.87972},{"date":"2019-12-02","open":1.878401,"high":1.907468,"low":1.844601,"close":1.876034},{"date":"2019-12-03","open":1.885453,"high":1.905202,"low":1.847389,"close":1.86818},{"date":"2019-12-04","open":1.856522,"high":1.871333,"low":1.815001,"close":1.854322},{"date":"2019-12-05","open":1.848409,"high":1.865866,"low":1.821207,"close":1.842879},{"date":"2019-12-06","open":1.843777,"high":1.856072,"low":1.823219,"close":1.842793},{"date":"2019-12-09","open":1.842087,"high":1.876012,"low":1.810023,"close":1.837024},{"date":"2019-12-10","open":1.838343,"high":1.861918,"low":1.825047,"close":1.853537},{"date":"2019-12-11","open":1.823941,"high":1.854118,"low":1.789836,"close":1.801802},{"date":"2019-12-12","open":1.805898,"high":1.827048,"low":1.773971,"close":1.793909},{"date":"2019-12-13","open":1.802668,"high":1.833847,"low":1.776157,"close":1.806582},{"date":"2019-12-16","open":1.794844,"high":1.816901,"low":1.76859,"close":1.794887},{"date":"2019-12-17","open":1.789875,"high":1.84056,"low":1.777293,"close":1.824673},{"date":"2019-12-18","open":1.823583,"high":1.841117,"low":1.8108,"close":1.827173},{"date":"2019-12-19","open":1.830889,"high":1.85677,"low":1.810401,"close":1.831961},{"date":"2019-12-20","open":1.842395,"high":1.857251,"low":1.827403,"close":1.847407},{"date":"2019-12-23","open":1.849538,"high":1.860699,"low":1.817383,"close":1.833013},{"date":"2019-12-24","open":1.835438,"high":1.851411,"low":1.824856,"close":1.842448},{"date":"2019-12-26","open":1.840574,"high":1.850937,"low":1.825353,"close":1.844316},{"date":"2019-12-27","open":1.845486,"high":1.854121,"low":1.82118,"close":1.829577},{"date":"2019-12-30","open":1.828038,"high":1.853792,"low":1.793375,"close":1.810162},{"date":"2019-12-31","open":1.815673,"high":1.8449,"low":1.806225,"close":1.82348},{"date":"2020-01-02","open":1.824906,"high":1.842697,"low":1.808401,"close":1.82351},{"date":"2020-01-03","open":1.829164,"high":1.860906,"low":1.808963,"close":1.830518},{"date":"2020-01-06","open":1.82461,"high":1.859679,"low":1.797491,"close":1.827669},{"date":"2020-01-07","open":1.821728,"high":1.85018,"low":1.797613,"close":1.826632},{"date":"2020-01-08","open":1.821057,"high":1.864609,"low":1.781716,"close":1.824981},{"date":"2020-01-09","open":1.831373,"high":1.856379,"low":1.80542,"close":1.845063},{"date":"2020-01-10","open":1.846754,"high":1.864632,"low":1.828714,"close":1.853058},{"date":"2020-01-13","open":1.855832,"high":1.860066,"low":1.829595,"close":1.845023},{"date":"2020-01-14","open":1.84096,"high":1.880538,"low":1.827005,"close":1.855668},{"date":"2020-01-15","open":1.853105,"high":1.887416,"low":1.848157,"close":1.8791},{"date":"2020-01-16","open":1.883692,"high":1.925135,"low":1.877551,"close":1.918504},{"date":"2020-01-17","open":1.917411,"high":1.945141,"low":1.868806,"close":1.895309},{"date":"2020-01-21","open":1.910786,"high":1.944574,"low":1.897823,"close":1.926321},{"date":"2020-01-22","open":1.92896,"high":1.959652,"low":1.894874,"close":1.910426},{"date":"2020-01-23","open":1.91479,"high":1.93986,"low":1.87299,"close":1.904083},{"date":"2020-01-24","open":1.91271,"high":1.970455,"low":1.876455,"close":1.929635},{"date":"2020-01-27","open":1.92981,"high":1.96592,"low":1.888135,"close":1.930444},{"date":"2020-01-28","open":1.930868,"high":1.973243,"low":1.901298,"close":1.930334},{"date":"2020-01-29","open":1.934926,"high":1.959787,"low":1.906707,"close":1.943365},{"date":"2020-01-30","open":1.940935,"high":1.967614,"low":1.923818,"close":1.944454},{"date":"2020-01-31","open":1.949946,"high":2.009045,"low":1.90432,"close":1.962319},{"date":"2020-02-03","open":1.968376,"high":2.000771,"low":1.923754,"close":1.975934},{"date":"2020-02-04","open":1.969784,"high":1.997634,"low":1.945225,"close":1.968999},{"date":"2020-02-05","open":1.967308,"high":1.987159,"low":1.927748,"close":1.949644},{"date":"2020-02-06","open":1.943809,"high":1.970453,"low":1.932774,"close":1.9656},{"date":"2020-02-07","open":1.963337,"high":1.983028,"low":1.939324,"close":1.953408},{"date":"2020-02-10","open":1.956989,"high":1.997427,"low":1.938762,"close":1.985067},{"date":"2020-02-11","open":1.983431,"high":2.001073,"low":1.949834,"close":1.964074},{"date":"2020-02-12","open":1.954237,"high":1.960039,"low":1.907668,"close":1.932256},{"date":"2020-02-13","open":1.939552,"high":1.964992,"low":1.919055,"close":1.942454},{"date":"2020-02-14","open":1.945186,"high":1.969636,"low":1.932383,"close":1.953676},{"date":"2020-02-18","open":1.964377,"high":2.003827,"low":1.931221,"close":1.97955},{"date":"2020-02-19","open":1.980351,"high":1.993342,"low":1.952201,"close":1.973752},{"date":"2020-02-20","open":1.968894,"high":2.008942,"low":1.910755,"close":1.951647},{"date":"2020-02-21","open":1.960239,"high":1.988105,"low":1.933439,"close":1.957864},{"date":"2020-02-24","open":1.94964,"high":1.992542,"low":1.910465,"close":1.950207},{"date":"2020-02-25","open":1.978455,"high":2.083783,"low":1.901117,"close":2.002869},{"date":"2020-02-26","open":1.987531,"high":2.152912,"low":1.945372,"close":2.076611},{"date":"2020-02-27","open":2.098728,"high":2.183763,"low":1.995468,"close":2.088181},{"date":"2020-02-28","open":2.100798,"high":2.147673,"low":1.981245,"close":2.044102},{"date":"2020-03-02","open":2.052052,"high":2.1886,"low":1.965192,"close":2.070785},{"date":"2020-03-03","open":2.066571,"high":2.20084,"low":1.995665,"close":2.099668},{"date":"2020-03-04","open":2.104688,"high":2.202629,"low":2.041391,"close":2.12799},{"date":"2020-03-05","open":2.145448,"high":2.24186,"low":2.095919,"close":2.183873},{"date":"2020-03-06","open":2.189226,"high":2.253988,"low":2.09571,"close":2.169879},{"date":"2020-03-09","open":2.186363,"high":2.320773,"low":2.076237,"close":2.233708},{"date":"2020-03-10","open":2.210789,"high":2.375907,"low":2.026119,"close":2.169775},{"date":"2020-03-11","open":2.165853,"high":2.241714,"low":2.037557,"close":2.147151},{"date":"2020-03-12","open":2.142419,"high":2.318258,"low":1.947734,"close":2.119551},{"date":"2020-03-13","open":2.140188,"high":2.328807,"low":1.967688,"close":2.131516},{"date":"2020-03-16","open":2.12706,"high":2.614498,"low":1.861986,"close":2.272489},{"date":"2020-03-17","open":2.287016,"high":2.720311,"low":2.05369,"close":2.353164},{"date":"2020-03-18","open":2.332506,"high":2.661148,"low":2.005562,"close":2.393571},{"date":"2020-03-19","open":2.377892,"high":2.715167,"low":1.939626,"close":2.30614},{"date":"2020-03-20","open":2.25301,"high":2.597589,"low":2.080159,"close":2.292797},{"date":"2020-03-23","open":2.300828,"high":2.61586,"low":2.117494,"close":2.395133},{"date":"2020-03-24","open":2.38304,"high":2.57696,"low":2.216909,"close":2.389651},{"date":"2020-03-25","open":2.302085,"high":2.445735,"low":2.069203,"close":2.171046},{"date":"2020-03-26","open":2.131622,"high":2.305992,"low":2.006818,"close":2.215526},{"date":"2020-03-27","open":2.241794,"high":2.354676,"low":2.078689,"close":2.190734},{"date":"2020-03-30","open":2.180435,"high":2.320028,"low":2.095265,"close":2.210574},{"date":"2020-03-31","open":2.211877,"high":2.285631,"low":2.085114,"close":2.169785},{"date":"2020-04-01","open":2.178722,"high":2.311077,"low":2.085319,"close":2.221214},{"date":"2020-04-02","open":2.190983,"high":2.305615,"low":2.089588,"close":2.188149},{"date":"2020-04-03","open":2.18629,"high":2.23475,"low":2.076686,"close":2.173966},{"date":"2020-04-06","open":2.158686,"high":2.290595,"low":2.071501,"close":2.155345},{"date":"2020-04-07","open":2.1369,"high":2.249146,"low":1.994697,"close":2.114006},{"date":"2020-04-08","open":2.123674,"high":2.172094,"low":2.021104,"close":2.064865},{"date":"2020-04-09","open":2.071754,"high":2.173578,"low":1.996951,"close":2.114469},{"date":"2020-04-13","open":2.101373,"high":2.15445,"low":2.038502,"close":2.08813},{"date":"2020-04-14","open":2.063369,"high":2.166185,"low":2.004909,"close":2.091148},{"date":"2020-04-15","open":2.093687,"high":2.184961,"low":2.050156,"close":2.10388},{"date":"2020-04-16","open":2.118298,"high":2.202963,"low":2.048501,"close":2.161943},{"date":"2020-04-17","open":2.146839,"high":2.205265,"low":2.089389,"close":2.156746},{"date":"2020-04-20","open":2.164094,"high":2.232413,"low":2.099581,"close":2.165983},{"date":"2020-04-21","open":2.179933,"high":2.233468,"low":2.129242,"close":2.165947},{"date":"2020-04-22","open":2.152345,"high":2.208137,"low":2.094554,"close":2.15029},{"date":"2020-04-23","open":2.134369,"high":2.182767,"low":2.091765,"close":2.131928},{"date":"2020-04-24","open":2.13105,"high":2.224509,"low":2.045455,"close":2.148658},{"date":"2020-04-27","open":2.165123,"high":2.224751,"low":2.078372,"close":2.13553},{"date":"2020-04-28","open":2.124135,"high":2.189007,"low":2.035376,"close":2.102299},{"date":"2020-04-29","open":2.073831,"high":2.131299,"low":2.039147,"close":2.089393},{"date":"2020-04-30","open":2.070385,"high":2.146613,"low":2.028861,"close":2.098616},{"date":"2020-05-01","open":2.114829,"high":2.147395,"low":2.061037,"close":2.09238},{"date":"2020-05-04","open":2.095349,"high":2.165321,"low":2.004191,"close":2.066511},{"date":"2020-05-05","open":2.064996,"high":2.101855,"low":2.002059,"close":2.048207},{"date":"2020-05-06","open":2.061565,"high":2.096742,"low":2.006635,"close":2.042693},{"date":"2020-05-07","open":2.037877,"high":2.085442,"low":2.001414,"close":2.050125},{"date":"2020-05-08","open":2.045355,"high":2.101249,"low":2.016488,"close":2.052263},{"date":"2020-05-11","open":2.049248,"high":2.12108,"low":2.015251,"close":2.086251},{"date":"2020-05-12","open":2.077774,"high":2.151916,"low":2.024337,"close":2.093671},{"date":"2020-05-13","open":2.08276,"high":2.171675,"low":2.015522,"close":2.083673},{"date":"2020-05-14","open":2.110676,"high":2.209605,"low":2.048542,"close":2.124105},{"date":"2020-05-15","open":2.141385,"high":2.243405,"low":2.038367,"close":2.103445},{"date":"2020-05-18","open":2.08339,"high":2.132417,"low":2.061149,"close":2.101859},{"date":"2020-05-19","open":2.072845,"high":2.10013,"low":2.005059,"close":2.037306},{"date":"2020-05-20","open":1.973738,"high":2.097213,"low":1.914989,"close":2.035986},{"date":"2020-05-21","open":1.998486,"high":2.061368,"low":1.94466,"close":1.996684},{"date":"2020-05-22","open":1.989256,"high":2.035273,"low":1.947609,"close":1.978569},{"date":"2020-05-26","open":1.986153,"high":2.012486,"low":1.923633,"close":1.961971},{"date":"2020-05-27","open":1.936717,"high":2.007058,"low":1.874358,"close":1.932349},{"date":"2020-05-28","open":1.935764,"high":1.990608,"low":1.860198,"close":1.913362},{"date":"2020-05-29","open":1.913037,"high":1.955596,"low":1.874895,"close":1.906252},{"date":"2020-06-01","open":1.920163,"high":1.946843,"low":1.889273,"close":1.912233},{"date":"2020-06-02","open":1.895624,"high":1.940716,"low":1.864714,"close":1.91476},{"date":"2020-06-03","open":1.900377,"high":1.925004,"low":1.877127,"close":1.889491},{"date":"2020-06-04","open":1.901561,"high":1.971156,"low":1.876621,"close":1.934644},{"date":"2020-06-05","open":1.937649,"high":1.991671,"low":1.905624,"close":1.946247},{"date":"2020-06-08","open":1.94044,"high":1.984161,"low":1.922127,"close":1.962923},{"date":"2020-06-09","open":1.970747,"high":1.998994,"low":1.931522,"close":1.981632},{"date":"2020-06-10","open":1.975673,"high":2.010468,"low":1.937062,"close":1.955803},{"date":"2020-06-11","open":1.955985,"high":2.033428,"low":1.853428,"close":1.932145},{"date":"2020-06-12","open":1.917561,"high":1.995545,"low":1.846328,"close":1.923443},{"date":"2020-06-15","open":1.925608,"high":1.967828,"low":1.830976,"close":1.889611},{"date":"2020-06-16","open":1.891687,"high":1.956843,"low":1.837836,"close":1.897298},{"date":"2020-06-17","open":1.896391,"high":1.912567,"low":1.828337,"close":1.849244},{"date":"2020-06-18","open":1.844106,"high":1.888455,"low":1.816598,"close":1.852174},{"date":"2020-06-19","open":1.843543,"high":1.92142,"low":1.794595,"close":1.84301},{"date":"2020-06-22","open":1.84848,"high":1.883266,"low":1.818323,"close":1.849466},{"date":"2020-06-23","open":1.854975,"high":1.888947,"low":1.829639,"close":1.86409},{"date":"2020-06-24","open":1.859458,"high":1.940684,"low":1.805355,"close":1.864904},{"date":"2020-06-25","open":1.863723,"high":1.900116,"low":1.834709,"close":1.862184},{"date":"2020-06-26","open":1.857024,"high":1.908788,"low":1.808567,"close":1.862375},{"date":"2020-06-29","open":1.861318,"high":1.906272,"low":1.79976,"close":1.843319},{"date":"2020-06-30","open":1.839166,"high":1.890258,"low":1.810284,"close":1.853982},{"date":"2020-07-01","open":1.843796,"high":1.857737,"low":1.811798,"close":1.82961},{"date":"2020-07-02","open":1.835762,"high":1.867367,"low":1.794182,"close":1.83111},{"date":"2020-07-06","open":1.821205,"high":1.859382,"low":1.786908,"close":1.83817},{"date":"2020-07-07","open":1.839045,"high":1.866756,"low":1.806595,"close":1.831951},{"date":"2020-07-08","open":1.827007,"high":1.85828,"low":1.805661,"close":1.835506},{"date":"2020-07-09","open":1.831292,"high":1.86878,"low":1.798963,"close":1.828479},{"date":"2020-07-10","open":1.822178,"high":1.856772,"low":1.791921,"close":1.819908},{"date":"2020-07-13","open":1.819574,"high":1.897425,"low":1.769231,"close":1.828048},{"date":"2020-07-14","open":1.829672,"high":1.901178,"low":1.772562,"close":1.840568},{"date":"2020-07-15","open":1.828367,"high":1.878163,"low":1.792539,"close":1.82552},{"date":"2020-07-16","open":1.818156,"high":1.849617,"low":1.766248,"close":1.807916},{"date":"2020-07-17","open":1.802135,"high":1.836986,"low":1.781926,"close":1.80331},{"date":"2020-07-20","open":1.807298,"high":1.827852,"low":1.783014,"close":1.805482},{"date":"2020-07-21","open":1.817437,"high":1.838687,"low":1.786732,"close":1.809793},{"date":"2020-07-22","open":1.808969,"high":1.829636,"low":1.756621,"close":1.785176},{"date":"2020-07-23","open":1.793704,"high":1.841816,"low":1.749415,"close":1.800751},{"date":"2020-07-24","open":1.805573,"high":1.835557,"low":1.781534,"close":1.804462},{"date":"2020-07-27","open":1.800516,"high":1.8249,"low":1.774008,"close":1.793321},{"date":"2020-07-28","open":1.798794,"high":1.82507,"low":1.767058,"close":1.795952},{"date":"2020-07-29","open":1.788706,"high":1.804797,"low":1.763367,"close":1.779705},{"date":"2020-07-30","open":1.780889,"high":1.819946,"low":1.74483,"close":1.78492},{"date":"2020-07-31","open":1.772931,"high":1.822318,"low":1.738327,"close":1.782889},{"date":"2020-08-03","open":1.779386,"high":1.796522,"low":1.755335,"close":1.771345},{"date":"2020-08-04","open":1.780501,"high":1.800578,"low":1.750299,"close":1.789737},{"date":"2020-08-05","open":1.789983,"high":1.804788,"low":1.767181,"close":1.780114},{"date":"2020-08-06","open":1.774376,"high":1.807271,"low":1.750723,"close":1.781665},{"date":"2020-08-07","open":1.780915,"high":1.812261,"low":1.750649,"close":1.777981},{"date":"2020-08-10","open":1.77785,"high":1.797151,"low":1.756835,"close":1.787211},{"date":"2020-08-11","open":1.790855,"high":1.8275,"low":1.765603,"close":1.786703},{"date":"2020-08-12","open":1.791776,"high":1.83081,"low":1.753133,"close":1.79774},{"date":"2020-08-13","open":1.798158,"high":1.821903,"low":1.780083,"close":1.808992},{"date":"2020-08-14","open":1.807161,"high":1.83224,"low":1.788762,"close":1.81774},{"date":"2020-08-17","open":1.80847,"high":1.855759,"low":1.786605,"close":1.819582},{"date":"2020-08-18","open":1.807885,"high":1.850828,"low":1.762391,"close":1.804826},{"date":"2020-08-19","open":1.785466,"high":1.84289,"low":1.7308,"close":1.787086},{"date":"2020-08-20","open":1.791672,"high":1.801342,"low":1.755718,"close":1.769958},{"date":"2020-08-21","open":1.759821,"high":1.789298,"low":1.717794,"close":1.75136},{"date":"2020-08-24","open":1.741035,"high":1.759708,"low":1.701902,"close":1.731268},{"date":"2020-08-25","open":1.726486,"high":1.748981,"low":1.695574,"close":1.724506},{"date":"2020-08-26","open":1.716152,"high":1.748907,"low":1.679003,"close":1.713305},{"date":"2020-08-27","open":1.711892,"high":1.771804,"low":1.672659,"close":1.735494},{"date":"2020-08-28","open":1.735971,"high":1.760193,"low":1.706334,"close":1.729744},{"date":"2020-08-31","open":1.71925,"high":1.751527,"low":1.700246,"close":1.730767},{"date":"2020-09-01","open":1.727571,"high":1.746877,"low":1.691124,"close":1.706188},{"date":"2020-09-02","open":1.69695,"high":1.728932,"low":1.66013,"close":1.684556},{"date":"2020-09-03","open":1.692988,"high":1.794088,"low":1.596492,"close":1.700285},{"date":"2020-09-04","open":1.691217,"high":1.803767,"low":1.622051,"close":1.724279},{"date":"2020-09-08","open":1.735157,"high":1.784449,"low":1.675443,"close":1.751398},{"date":"2020-09-09","open":1.747771,"high":1.803611,"low":1.685899,"close":1.736601},{"date":"2020-09-10","open":1.736586,"high":1.788998,"low":1.664334,"close":1.722352},{"date":"2020-09-11","open":1.708637,"high":1.743477,"low":1.681899,"close":1.7069},{"date":"2020-09-14","open":1.707115,"high":1.732883,"low":1.67684,"close":1.698953},{"date":"2020-09-15","open":1.690397,"high":1.720682,"low":1.662232,"close":1.689523},{"date":"2020-09-16","open":1.67641,"high":1.725242,"low":1.634521,"close":1.689341},{"date":"2020-09-17","open":1.70382,"high":1.746047,"low":1.669238,"close":1.709366},{"date":"2020-09-18","open":1.725397,"high":1.765378,"low":1.652792,"close":1.718863},{"date":"2020-09-21","open":1.721241,"high":1.758376,"low":1.669778,"close":1.706454},{"date":"2020-09-22","open":1.697682,"high":1.713355,"low":1.672724,"close":1.691798},{"date":"2020-09-23","open":1.695518,"high":1.753423,"low":1.624762,"close":1.680537},{"date":"2020-09-24","open":1.673553,"high":1.719916,"low":1.640535,"close":1.676129},{"date":"2020-09-25","open":1.673148,"high":1.725096,"low":1.647441,"close":1.683171},{"date":"2020-09-28","open":1.682839,"high":1.708429,"low":1.657265,"close":1.674949},{"date":"2020-09-29","open":1.672376,"high":1.688182,"low":1.653412,"close":1.677},{"date":"2020-09-30","open":1.677997,"high":1.722797,"low":1.62582,"close":1.674364},{"date":"2020-10-01","open":1.669894,"high":1.693173,"low":1.639232,"close":1.660705},{"date":"2020-10-02","open":1.671673,"high":1.71338,"low":1.636809,"close":1.677638},{"date":"2020-10-05","open":1.671049,"high":1.691036,"low":1.655323,"close":1.673787},{"date":"2020-10-06","open":1.676757,"high":1.721202,"low":1.631968,"close":1.675677},{"date":"2020-10-07","open":1.674517,"high":1.704273,"low":1.648902,"close":1.678578},{"date":"2020-10-08","open":1.674671,"high":1.693711,"low":1.638424,"close":1.665126},{"date":"2020-10-09","open":1.665811,"high":1.676373,"low":1.623371,"close":1.650522},{"date":"2020-10-12","open":1.643731,"high":1.672739,"low":1.636124,"close":1.661032},{"date":"2020-10-13","open":1.652783,"high":1.684354,"low":1.623849,"close":1.656077},{"date":"2020-10-14","open":1.653209,"high":1.695579,"low":1.621092,"close":1.653649},{"date":"2020-10-15","open":1.656097,"high":1.697269,"low":1.604989,"close":1.632359},{"date":"2020-10-16","open":1.630466,"high":1.655916,"low":1.589915,"close":1.618796},{"date":"2020-10-19","open":1.625764,"high":1.659478,"low":1.575121,"close":1.620111},{"date":"2020-10-20","open":1.624729,"high":1.660593,"low":1.584928,"close":1.615224},{"date":"2020-10-21","open":1.612009,"high":1.652249,"low":1.577195,"close":1.63043},{"date":"2020-10-22","open":1.623014,"high":1.673481,"low":1.601427,"close":1.64181},{"date":"2020-10-23","open":1.646915,"high":1.673502,"low":1.623686,"close":1.644011},{"date":"2020-10-26","open":1.645232,"high":1.697395,"low":1.588507,"close":1.641825},{"date":"2020-10-27","open":1.638509,"high":1.695231,"low":1.629507,"close":1.676396},{"date":"2020-10-28","open":1.675553,"high":1.71666,"low":1.633672,"close":1.670921},{"date":"2020-10-29","open":1.662086,"high":1.70381,"low":1.629442,"close":1.677325},{"date":"2020-10-30","open":1.681491,"high":1.730885,"low":1.630554,"close":1.68697},{"date":"2020-11-02","open":1.689599,"high":1.737574,"low":1.650298,"close":1.689696},{"date":"2020-11-03","open":1.692739,"high":1.732982,"low":1.654197,"close":1.684604},{"date":"2020-11-04","open":1.673176,"high":1.737005,"low":1.609951,"close":1.680656},{"date":"2020-11-05","open":1.682126,"high":1.716152,"low":1.636783,"close":1.688922},{"date":"2020-11-06","open":1.692621,"high":1.712733,"low":1.668633,"close":1.686684},{"date":"2020-11-09","open":1.698997,"high":1.885961,"low":1.58279,"close":1.759335},{"date":"2020-11-10","open":1.753149,"high":1.802431,"low":1.711262,"close":1.769764},{"date":"2020-11-11","open":1.759198,"high":1.794204,"low":1.730172,"close":1.757911},{"date":"2020-11-12","open":1.776745,"high":1.811096,"low":1.7115,"close":1.748576},{"date":"2020-11-13","open":1.744745,"high":1.773136,"low":1.72059,"close":1.74069},{"date":"2020-11-16","open":1.755076,"high":1.772911,"low":1.706173,"close":1.726807},{"date":"2020-11-17","open":1.702753,"high":1.747126,"low":1.668111,"close":1.704429},{"date":"2020-11-18","open":1.798896,"high":1.876908,"low":1.743244,"close":1.838831},{"date":"2020-11-19","open":1.819907,"high":1.840405,"low":1.776529,"close":1.811029},{"date":"2020-11-20","open":1.817786,"high":1.829337,"low":1.781068,"close":1.799573},{"date":"2020-11-23","open":1.796713,"high":1.823263,"low":1.748735,"close":1.766122},{"date":"2020-11-24","open":1.774037,"high":1.792662,"low":1.747244,"close":1.763745},{"date":"2020-11-25","open":1.760639,"high":1.78391,"low":1.733414,"close":1.768853},{"date":"2020-11-27","open":1.767872,"high":1.795275,"low":1.743407,"close":1.78438},{"date":"2020-11-30","open":1.781821,"high":1.834731,"low":1.744643,"close":1.780323},{"date":"2020-12-01","open":1.788795,"high":1.826545,"low":1.757558,"close":1.803129},{"date":"2020-12-02","open":1.797703,"high":1.822055,"low":1.761895,"close":1.785785},{"date":"2020-12-03","open":1.780578,"high":1.796578,"low":1.744303,"close":1.764427},{"date":"2020-12-04","open":1.76257,"high":1.793566,"low":1.724541,"close":1.759933},{"date":"2020-12-07","open":1.755379,"high":1.771482,"low":1.710578,"close":1.728008},{"date":"2020-12-08","open":1.714398,"high":1.74465,"low":1.690714,"close":1.730495},{"date":"2020-12-09","open":1.658997,"high":1.690434,"low":1.629084,"close":1.658527},{"date":"2020-12-10","open":1.655778,"high":1.683987,"low":1.623475,"close":1.65279},{"date":"2020-12-11","open":1.64837,"high":1.685039,"low":1.640435,"close":1.676277},{"date":"2020-12-14","open":1.676261,"high":1.696028,"low":1.633034,"close":1.658942},{"date":"2020-12-15","open":1.660212,"high":1.669939,"low":1.620306,"close":1.640727},{"date":"2020-12-16","open":1.636181,"high":1.665436,"low":1.609664,"close":1.6519},{"date":"2020-12-17","open":1.653061,"high":1.682181,"low":1.640167,"close":1.675248},{"date":"2020-12-18","open":1.683156,"high":1.703255,"low":1.635011,"close":1.657169},{"date":"2020-12-21","open":1.657573,"high":1.686302,"low":1.603039,"close":1.64906},{"date":"2020-12-22","open":1.646507,"high":1.658477,"low":1.618895,"close":1.640484},{"date":"2020-12-23","open":1.636727,"high":1.669747,"low":1.619272,"close":1.661085},{"date":"2020-12-24","open":1.658807,"high":1.674028,"low":1.650735,"close":1.664434},{"date":"2020-12-28","open":1.667198,"high":1.684611,"low":1.643411,"close":1.661627},{"date":"2020-12-29","open":1.656827,"high":1.695887,"low":1.623209,"close":1.658091},{"date":"2020-12-30","open":1.656974,"high":1.668748,"low":1.638444,"close":1.652093},{"date":"2020-12-31","open":1.653508,"high":1.669911,"low":1.638568,"close":1.65485},{"date":"2021-01-04","open":1.6546,"high":1.695666,"low":1.617673,"close":1.645592},{"date":"2021-01-05","open":1.647391,"high":1.675025,"low":1.61809,"close":1.653306},{"date":"2021-01-06","open":1.667361,"high":1.707405,"low":1.585649,"close":1.640829},{"date":"2021-01-07","open":1.633221,"high":1.651084,"low":1.614717,"close":1.626413},{"date":"2021-01-08","open":1.632771,"high":1.660513,"low":1.606015,"close":1.630354},{"date":"2021-01-11","open":1.621915,"high":1.663847,"low":1.596535,"close":1.630772},{"date":"2021-01-12","open":1.630345,"high":1.682853,"low":1.589814,"close":1.635186},{"date":"2021-01-13","open":1.635867,"high":1.657487,"low":1.59555,"close":1.613672},{"date":"2021-01-14","open":1.611388,"high":1.617344,"low":1.550991,"close":1.574858},{"date":"2021-01-15","open":1.594338,"high":1.645179,"low":1.558049,"close":1.608439},{"date":"2021-01-19","open":1.607866,"high":1.629161,"low":1.570796,"close":1.599848},{"date":"2021-01-20","open":1.595714,"high":1.634011,"low":1.559897,"close":1.59116},{"date":"2021-01-21","open":1.591221,"high":1.629514,"low":1.574627,"close":1.619183},{"date":"2021-01-22","open":1.624644,"high":1.666842,"low":1.595853,"close":1.647332},{"date":"2021-01-25","open":1.641605,"high":1.666881,"low":1.606737,"close":1.63745},{"date":"2021-01-26","open":1.637615,"high":1.651156,"low":1.610635,"close":1.626943},{"date":"2021-01-27","open":1.636986,"high":1.681094,"low":1.588968,"close":1.634071},{"date":"2021-01-28","open":1.635206,"high":1.686695,"low":1.582513,"close":1.613381},{"date":"2021-01-29","open":1.607753,"high":1.664024,"low":1.571769,"close":1.623135},{"date":"2021-02-01","open":1.622966,"high":1.681571,"low":1.588977,"close":1.653119},{"date":"2021-02-02","open":1.647547,"high":1.686796,"low":1.609095,"close":1.633025},{"date":"2021-02-03","open":1.63533,"high":1.659864,"low":1.590354,"close":1.613904},{"date":"2021-02-04","open":1.608221,"high":1.645604,"low":1.583978,"close":1.611397},{"date":"2021-02-05","open":1.604591,"high":1.626884,"low":1.585674,"close":1.593213},{"date":"2021-02-08","open":1.589328,"high":1.597744,"low":1.545059,"close":1.562929},{"date":"2021-02-09","open":1.563832,"high":1.579659,"low":1.541402,"close":1.556812},{"date":"2021-02-10","open":1.55324,"high":1.592612,"low":1.543296,"close":1.572388},{"date":"2021-02-11","open":1.570315,"high":1.602527,"low":1.55376,"close":1.576623},{"date":"2021-02-12","open":1.576606,"high":1.588906,"low":1.556706,"close":1.566437},{"date":"2021-02-16","open":1.57151,"high":1.601966,"low":1.550367,"close":1.582156},{"date":"2021-02-17","open":1.58493,"high":1.62415,"low":1.551812,"close":1.585954},{"date":"2021-02-18","open":1.595817,"high":1.623496,"low":1.571637,"close":1.597708},{"date":"2021-02-19","open":1.593544,"high":1.606007,"low":1.560246,"close":1.575082},{"date":"2021-02-22","open":1.578765,"high":1.617247,"low":1.550399,"close":1.599965},{"date":"2021-02-23","open":1.577628,"high":1.634364,"low":1.507109,"close":1.585147},{"date":"2021-02-24","open":1.560714,"high":1.667541,"low":1.49773,"close":1.601688},{"date":"2021-02-25","open":1.588782,"high":1.651789,"low":1.557859,"close":1.610207},{"date":"2021-02-26","open":1.607646,"high":1.635392,"low":1.576838,"close":1.617152},{"date":"2021-03-01","open":1.609915,"high":1.632744,"low":1.580856,"close":1.615537},{"date":"2021-03-02","open":1.611032,"high":1.620135,"low":1.57637,"close":1.596381},{"date":"2021-03-03","open":1.598619,"high":1.646338,"low":1.572253,"close":1.625877},{"date":"2021-03-04","open":1.62881,"high":1.702864,"low":1.561157,"close":1.631853},{"date":"2021-03-05","open":1.628009,"high":1.682664,"low":1.550003,"close":1.598688},{"date":"2021-03-08","open":1.591524,"high":1.652521,"low":1.527647,"close":1.589921},{"date":"2021-03-09","open":1.585194,"high":1.621636,"low":1.547039,"close":1.596241},{"date":"2021-03-10","open":1.592335,"high":1.614502,"low":1.549765,"close":1.580435},{"date":"2021-03-11","open":1.572415,"high":1.589458,"low":1.543349,"close":1.574524},{"date":"2021-03-12","open":1.572495,"high":1.617976,"low":1.552465,"close":1.591956},{"date":"2021-03-15","open":1.590751,"high":1.620596,"low":1.564885,"close":1.598967},{"date":"2021-03-16","open":1.600621,"high":1.623958,"low":1.57291,"close":1.608852},{"date":"2021-03-17","open":1.60826,"high":1.63262,"low":1.587369,"close":1.605308},{"date":"2021-03-18","open":1.61373,"high":1.656723,"low":1.572553,"close":1.61926},{"date":"2021-03-19","open":1.62787,"high":1.659206,"low":1.564276,"close":1.610675},{"date":"2021-03-22","open":1.595656,"high":1.627958,"low":1.54793,"close":1.588543},{"date":"2021-03-23","open":1.597848,"high":1.63071,"low":1.572035,"close":1.607428},{"date":"2021-03-24","open":1.597063,"high":1.642845,"low":1.569318,"close":1.620268},{"date":"2021-03-25","open":1.630571,"high":1.659314,"low":1.57093,"close":1.604904},{"date":"2021-03-26","open":1.599978,"high":1.640229,"low":1.543028,"close":1.585564},{"date":"2021-03-29","open":1.579688,"high":1.627083,"low":1.554766,"close":1.602163},{"date":"2021-03-30","open":1.614051,"high":1.637279,"low":1.570726,"close":1.604147},{"date":"2021-03-31","open":1.59956,"high":1.628271,"low":1.582579,"close":1.605058},{"date":"2021-04-01","open":1.605021,"high":1.626601,"low":1.58375,"close":1.608562},{"date":"2021-04-05","open":1.614928,"high":1.651503,"low":1.591103,"close":1.628039},{"date":"2021-04-06","open":1.625849,"high":1.641332,"low":1.606042,"close":1.615757},{"date":"2021-04-07","open":1.616744,"high":1.635562,"low":1.59656,"close":1.613415},{"date":"2021-04-08","open":1.609615,"high":1.630969,"low":1.591871,"close":1.619021},{"date":"2021-04-09","open":1.613971,"high":1.643438,"low":1.584285,"close":1.608131},{"date":"2021-04-12","open":1.603351,"high":1.621468,"low":1.578814,"close":1.598754},{"date":"2021-04-13","open":1.596981,"high":1.612401,"low":1.57539,"close":1.604246},{"date":"2021-04-14","open":1.590201,"high":1.607712,"low":1.563767,"close":1.588031},{"date":"2021-04-15","open":1.595863,"high":1.612083,"low":1.560687,"close":1.577651},{"date":"2021-04-16","open":1.572542,"high":1.601159,"low":1.5501,"close":1.575414},{"date":"2021-04-19","open":1.584826,"high":1.615952,"low":1.569974,"close":1.602127},{"date":"2021-04-20","open":1.602596,"high":1.634935,"low":1.579216,"close":1.597672},{"date":"2021-04-21","open":1.594504,"high":1.613571,"low":1.580491,"close":1.598499},{"date":"2021-04-22","open":1.599961,"high":1.638376,"low":1.556456,"close":1.59692},{"date":"2021-04-23","open":1.59666,"high":1.631648,"low":1.582941,"close":1.611954},{"date":"2021-04-26","open":1.611711,"high":1.633888,"low":1.58921,"close":1.606456},{"date":"2021-04-27","open":1.601939,"high":1.623062,"low":1.5929,"close":1.6106},{"date":"2021-04-28","open":1.611845,"high":1.650281,"low":1.597778,"close":1.630674},{"date":"2021-04-29","open":1.63048,"high":1.654344,"low":1.609988,"close":1.639488},{"date":"2021-04-30","open":1.643327,"high":1.668613,"low":1.622163,"close":1.649274},{"date":"2021-05-03","open":1.64166,"high":1.675949,"low":1.627749,"close":1.657982},{"date":"2021-05-04","open":1.656366,"high":1.693414,"low":1.640381,"close":1.661358},{"date":"2021-05-05","open":1.65848,"high":1.688682,"low":1.630133,"close":1.66025},{"date":"2021-05-06","open":1.657576,"high":1.685426,"low":1.61715,"close":1.639215},{"date":"2021-05-07","open":1.633893,"high":1.660039,"low":1.603565,"close":1.627879},{"date":"2021-05-10","open":1.624749,"high":1.657906,"low":1.577641,"close":1.614311},{"date":"2021-05-11","open":1.622759,"high":1.679754,"low":1.565439,"close":1.610305},{"date":"2021-05-12","open":1.60689,"high":1.687885,"low":1.550571,"close":1.621152},{"date":"2021-05-13","open":1.612496,"high":1.656984,"low":1.571837,"close":1.624339},{"date":"2021-05-14","open":1.617619,"high":1.659669,"low":1.591633,"close":1.627017},{"date":"2021-05-17","open":1.624165,"high":1.680269,"low":1.586865,"close":1.648431},{"date":"2021-05-18","open":1.649485,"high":1.692885,"low":1.60602,"close":1.64332},{"date":"2021-05-19","open":1.646091,"high":1.688754,"low":1.612679,"close":1.648752},{"date":"2021-05-20","open":1.642105,"high":1.670551,"low":1.615732,"close":1.633318},{"date":"2021-05-21","open":1.631078,"high":1.66874,"low":1.605402,"close":1.640619},{"date":"2021-05-24","open":1.639619,"high":1.673088,"low":1.62562,"close":1.651316},{"date":"2021-05-25","open":1.65052,"high":1.663606,"low":1.625459,"close":1.641022},{"date":"2021-05-26","open":1.65019,"high":1.669333,"low":1.63027,"close":1.639101},{"date":"2021-05-27","open":1.632706,"high":1.655267,"low":1.622022,"close":1.645095},{"date":"2021-05-28","open":1.626244,"high":1.651479,"low":1.611656,"close":1.636863},{"date":"2021-06-01","open":1.64441,"high":1.677248,"low":1.60719,"close":1.648736},{"date":"2021-06-02","open":1.640562,"high":1.667789,"low":1.617196,"close":1.641925},{"date":"2021-06-03","open":1.636842,"high":1.660282,"low":1.622858,"close":1.636521},{"date":"2021-06-04","open":1.639405,"high":1.664719,"low":1.616333,"close":1.63767},{"date":"2021-06-07","open":1.637905,"high":1.656572,"low":1.611009,"close":1.629225},{"date":"2021-06-08","open":1.628322,"high":1.641472,"low":1.603508,"close":1.624347},{"date":"2021-06-09","open":1.622135,"high":1.644148,"low":1.594286,"close":1.612487},{"date":"2021-06-10","open":1.61183,"high":1.652789,"low":1.597391,"close":1.633171},{"date":"2021-06-11","open":1.628766,"high":1.644163,"low":1.608587,"close":1.628688},{"date":"2021-06-14","open":1.624921,"high":1.647415,"low":1.607454,"close":1.630918},{"date":"2021-06-15","open":1.629546,"high":1.654351,"low":1.600264,"close":1.631094},{"date":"2021-06-16","open":1.63133,"high":1.665132,"low":1.600266,"close":1.626101},{"date":"2021-06-17","open":1.624933,"high":1.654613,"low":1.594547,"close":1.622351},{"date":"2021-06-18","open":1.619932,"high":1.646864,"low":1.588079,"close":1.619274},{"date":"2021-06-21","open":1.623929,"high":1.64484,"low":1.600031,"close":1.628547},{"date":"2021-06-22","open":1.627685,"high":1.661181,"low":1.600062,"close":1.631077},{"date":"2021-06-23","open":1.632331,"high":1.64349,"low":1.616433,"close":1.630585},{"date":"2021-06-24","open":1.625078,"high":1.648981,"low":1.614118,"close":1.626284},{"date":"2021-06-25","open":1.625234,"high":1.649895,"low":1.615421,"close":1.627894},{"date":"2021-06-28","open":1.628641,"high":1.647351,"low":1.603595,"close":1.626624},{"date":"2021-06-29","open":1.635879,"high":1.659242,"low":1.611233,"close":1.638723},{"date":"2021-06-30","open":1.637769,"high":1.652257,"low":1.62701,"close":1.644017},{"date":"2021-07-01","open":1.644781,"high":1.659479,"low":1.624171,"close":1.642018},{"date":"2021-07-02","open":1.642293,"high":1.655243,"low":1.635203,"close":1.648868},{"date":"2021-07-06","open":1.648774,"high":1.67979,"low":1.613199,"close":1.639332},{"date":"2021-07-07","open":1.644498,"high":1.678411,"low":1.619923,"close":1.651419},{"date":"2021-07-08","open":1.649878,"high":1.675717,"low":1.621427,"close":1.652178},{"date":"2021-07-09","open":1.650736,"high":1.665002,"low":1.627344,"close":1.648953},{"date":"2021-07-12","open":1.647358,"high":1.667439,"low":1.63186,"close":1.64514},{"date":"2021-07-13","open":1.64569,"high":1.66868,"low":1.615243,"close":1.631923},{"date":"2021-07-14","open":1.633192,"high":1.661786,"low":1.627482,"close":1.656221},{"date":"2021-07-15","open":1.657164,"high":1.686299,"low":1.619762,"close":1.648582},{"date":"2021-07-16","open":1.645171,"high":1.666224,"low":1.616212,"close":1.639339},{"date":"2021-07-19","open":1.65637,"high":1.678594,"low":1.626013,"close":1.653033},{"date":"2021-07-20","open":1.661624,"high":1.705969,"low":1.628729,"close":1.676111},{"date":"2021-07-21","open":1.683799,"high":1.693755,"low":1.662846,"close":1.672526},{"date":"2021-07-22","open":1.672225,"high":1.683711,"low":1.651757,"close":1.660111},{"date":"2021-07-23","open":1.66399,"high":1.687415,"low":1.62814,"close":1.65724},{"date":"2021-07-26","open":1.681371,"high":1.710483,"low":1.65166,"close":1.674826},{"date":"2021-07-27","open":1.67842,"high":1.733145,"low":1.6491,"close":1.691179},{"date":"2021-07-28","open":1.685444,"high":1.71526,"low":1.661856,"close":1.69198},{"date":"2021-07-29","open":1.68947,"high":1.711607,"low":1.674763,"close":1.691096},{"date":"2021-07-30","open":1.69704,"high":1.71557,"low":1.670968,"close":1.703202},{"date":"2021-08-02","open":1.702699,"high":1.729107,"low":1.680671,"close":1.713553},{"date":"2021-08-03","open":1.713905,"high":1.739228,"low":1.685576,"close":1.711472},{"date":"2021-08-04","open":1.712887,"high":1.748696,"low":1.69544,"close":1.739389},{"date":"2021-08-05","open":1.738284,"high":1.768514,"low":1.719234,"close":1.746958},{"date":"2021-08-06","open":1.745632,"high":1.76857,"low":1.708827,"close":1.734539},{"date":"2021-08-09","open":1.735072,"high":1.762511,"low":1.721287,"close":1.748816},{"date":"2021-08-10","open":1.746944,"high":1.778513,"low":1.714084,"close":1.747114},{"date":"2021-08-11","open":1.744995,"high":1.772513,"low":1.71229,"close":1.73247},{"date":"2021-08-12","open":1.73659,"high":1.772472,"low":1.704699,"close":1.739687},{"date":"2021-08-13","open":1.739488,"high":1.769604,"low":1.720717,"close":1.739121},{"date":"2021-08-16","open":1.741129,"high":1.774506,"low":1.691526,"close":1.731704},{"date":"2021-08-17","open":1.712639,"high":1.777186,"low":1.685441,"close":1.759849},{"date":"2021-08-18","open":1.687398,"high":1.73931,"low":1.565875,"close":1.609923},{"date":"2021-08-19","open":1.603975,"high":1.638567,"low":1.563053,"close":1.59386},{"date":"2021-08-20","open":1.591319,"high":1.627567,"low":1.543731,"close":1.581288},{"date":"2021-08-23","open":1.580384,"high":1.60662,"low":1.562748,"close":1.590508},{"date":"2021-08-24","open":1.594684,"high":1.621099,"low":1.571858,"close":1.597424},{"date":"2021-08-25","open":1.593579,"high":1.608115,"low":1.562201,"close":1.57086},{"date":"2021-08-26","open":1.574407,"high":1.592698,"low":1.550874,"close":1.563239},{"date":"2021-08-27","open":1.562448,"high":1.582662,"low":1.540259,"close":1.570568},{"date":"2021-08-30","open":1.563492,"high":1.60818,"low":1.552982,"close":1.595688},{"date":"2021-08-31","open":1.584533,"high":1.614469,"low":1.566484,"close":1.599784},{"date":"2021-09-01","open":1.591591,"high":1.616373,"low":1.562037,"close":1.590916},{"date":"2021-09-02","open":1.595083,"high":1.611095,"low":1.566568,"close":1.589813},{"date":"2021-09-03","open":1.58775,"high":1.620867,"low":1.572112,"close":1.603748},{"date":"2021-09-07","open":1.609285,"high":1.622956,"low":1.577398,"close":1.603461},{"date":"2021-09-08","open":1.609738,"high":1.647295,"low":1.60273,"close":1.624675},{"date":"2021-09-09","open":1.625911,"high":1.648131,"low":1.616208,"close":1.634254},{"date":"2021-09-10","open":1.631019,"high":1.641996,"low":1.604463,"close":1.624578},{"date":"2021-09-13","open":1.628184,"high":1.646642,"low":1.605626,"close":1.628003},{"date":"2021-09-14","open":1.62687,"high":1.655012,"low":1.602719,"close":1.631582},{"date":"2021-09-15","open":1.632757,"high":1.661058,"low":1.600795,"close":1.621371},{"date":"2021-09-16","open":1.627541,"high":1.642711,"low":1.596379,"close":1.613536},{"date":"2021-09-17","open":1.615307,"high":1.637973,"low":1.580102,"close":1.605846},{"date":"2021-09-20","open":1.606769,"high":1.651923,"low":1.575506,"close":1.613533},{"date":"2021-09-21","open":1.611487,"high":1.640875,"low":1.594391,"close":1.620303},{"date":"2021-09-22","open":1.614275,"high":1.63982,"low":1.58579,"close":1.608167},{"date":"2021-09-23","open":1.608762,"high":1.633957,"low":1.585637,"close":1.615107},{"date":"2021-09-24","open":1.61859,"high":1.632945,"low":1.60704,"close":1.623563},{"date":"2021-09-27","open":1.622453,"high":1.656578,"low":1.587138,"close":1.620899},{"date":"2021-09-28","open":1.632568,"high":1.667741,"low":1.587224,"close":1.624884},{"date":"2021-09-29","open":1.616997,"high":1.645688,"low":1.6,"close":1.626895},{"date":"2021-09-30","open":1.634562,"high":1.674544,"low":1.579244,"close":1.61816},{"date":"2021-10-01","open":1.61071,"high":1.648566,"low":1.580157,"close":1.619342},{"date":"2021-10-04","open":1.619503,"high":1.640093,"low":1.584437,"close":1.596352},{"date":"2021-10-05","open":1.587895,"high":1.627106,"low":1.570782,"close":1.612963},{"date":"2021-10-06","open":1.617348,"high":1.637611,"low":1.585847,"close":1.619412},{"date":"2021-10-07","open":1.619561,"high":1.649742,"low":1.587997,"close":1.62328},{"date":"2021-10-08","open":1.619729,"high":1.640548,"low":1.592607,"close":1.62175},{"date":"2021-10-11","open":1.612609,"high":1.640012,"low":1.58024,"close":1.613455},{"date":"2021-10-12","open":1.616107,"high":1.626138,"low":1.593539,"close":1.610105},{"date":"2021-10-13","open":1.601481,"high":1.615575,"low":1.575387,"close":1.594758},{"date":"2021-10-14","open":1.588738,"high":1.613428,"low":1.570465,"close":1.589513},{"date":"2021-10-15","open":1.58411,"high":1.61438,"low":1.571662,"close":1.598878},{"date":"2021-10-18","open":1.597985,"high":1.630778,"low":1.56706,"close":1.601019},{"date":"2021-10-19","open":1.608925,"high":1.616586,"low":1.583858,"close":1.605984},{"date":"2021-10-20","open":1.597054,"high":1.614666,"low":1.581047,"close":1.592063},{"date":"2021-10-21","open":1.592637,"high":1.625095,"low":1.573048,"close":1.603289},{"date":"2021-10-22","open":1.604537,"high":1.613461,"low":1.575524,"close":1.599816},{"date":"2021-10-25","open":1.606651,"high":1.629302,"low":1.57632,"close":1.601501},{"date":"2021-10-26","open":1.601776,"high":1.622777,"low":1.579492,"close":1.597784},{"date":"2021-10-27","open":1.596883,"high":1.619679,"low":1.571799,"close":1.60642},{"date":"2021-10-28","open":1.601133,"high":1.617038,"low":1.580407,"close":1.603253},{"date":"2021-10-29","open":1.604688,"high":1.627549,"low":1.57634,"close":1.589855},{"date":"2021-11-01","open":1.587234,"high":1.622736,"low":1.545994,"close":1.581359},{"date":"2021-11-02","open":1.576274,"high":1.594924,"low":1.55864,"close":1.576149},{"date":"2021-11-03","open":1.574263,"high":1.59152,"low":1.556375,"close":1.574776},{"date":"2021-11-04","open":1.577787,"high":1.588618,"low":1.546101,"close":1.565228},{"date":"2021-11-05","open":1.564059,"high":1.592895,"low":1.536214,"close":1.564066},{"date":"2021-11-08","open":1.565081,"high":1.599374,"low":1.545069,"close":1.569871},{"date":"2021-11-09","open":1.572662,"high":1.60436,"low":1.553968,"close":1.584584},{"date":"2021-11-10","open":1.583054,"high":1.604816,"low":1.559589,"close":1.584949},{"date":"2021-11-11","open":1.583305,"high":1.608301,"low":1.558514,"close":1.582429},{"date":"2021-11-12","open":1.574543,"high":1.609498,"low":1.549088,"close":1.576803},{"date":"2021-11-15","open":1.585726,"high":1.599752,"low":1.5572,"close":1.579602},{"date":"2021-11-16","open":1.587697,"high":1.647437,"low":1.536154,"close":1.602786},{"date":"2021-11-17","open":1.571194,"high":1.628665,"low":1.531267,"close":1.606845},{"date":"2021-11-18","open":1.614932,"high":1.657791,"low":1.58436,"close":1.640593},{"date":"2021-11-19","open":1.645195,"high":1.668769,"low":1.611669,"close":1.637905},{"date":"2021-11-22","open":1.637497,"high":1.66724,"low":1.594056,"close":1.619933},{"date":"2021-11-23","open":1.615314,"high":1.647949,"low":1.595005,"close":1.621095},{"date":"2021-11-24","open":1.618395,"high":1.657631,"low":1.589835,"close":1.631279},{"date":"2021-11-26","open":1.63152,"high":1.675663,"low":1.595534,"close":1.625823},{"date":"2021-11-29","open":1.625584,"high":1.653958,"low":1.608143,"close":1.636576},{"date":"2021-11-30","open":1.628955,"high":1.670402,"low":1.598187,"close":1.637884},{"date":"2021-12-01","open":1.619331,"high":1.672988,"low":1.585846,"close":1.632102},{"date":"2021-12-02","open":1.626695,"high":1.670599,"low":1.593293,"close":1.628539},{"date":"2021-12-03","open":1.62304,"high":1.68345,"low":1.593264,"close":1.639833},{"date":"2021-12-06","open":1.637768,"high":1.679618,"low":1.616876,"close":1.654988},{"date":"2021-12-07","open":1.644906,"high":1.65832,"low":1.603712,"close":1.619945},{"date":"2021-12-08","open":1.621965,"high":1.649381,"low":1.578626,"close":1.601815},{"date":"2021-12-09","open":1.606131,"high":1.629326,"low":1.565409,"close":1.593415},{"date":"2021-12-10","open":1.595101,"high":1.612642,"low":1.568992,"close":1.589257},{"date":"2021-12-13","open":1.580369,"high":1.625112,"low":1.53625,"close":1.575338},{"date":"2021-12-14","open":1.576469,"high":1.619416,"low":1.550035,"close":1.593124},{"date":"2021-12-15","open":1.605048,"high":1.63663,"low":1.545986,"close":1.583482},{"date":"2021-12-16","open":1.575435,"high":1.615448,"low":1.534181,"close":1.577673},{"date":"2021-12-17","open":1.573155,"high":1.608325,"low":1.529551,"close":1.563868},{"date":"2021-12-20","open":1.567123,"high":1.610277,"low":1.548752,"close":1.585376},{"date":"2021-12-21","open":1.581002,"high":1.616553,"low":1.542772,"close":1.580978},{"date":"2021-12-22","open":1.582291,"high":1.607971,"low":1.555751,"close":1.584461},{"date":"2021-12-23","open":1.591632,"high":1.605525,"low":1.567757,"close":1.587708},{"date":"2021-12-27","open":1.588915,"high":1.610456,"low":1.569115,"close":1.592787},{"date":"2021-12-28","open":1.594449,"high":1.60992,"low":1.581074,"close":1.599165},{"date":"2021-12-29","open":1.593585,"high":1.617391,"low":1.571556,"close":1.595062},{"date":"2021-12-30","open":1.594155,"high":1.614622,"low":1.575313,"close":1.598892},{"date":"2021-12-31","open":1.600586,"high":1.628024,"low":1.577896,"close":1.605579},{"date":"2022-01-03","open":1.607137,"high":1.651085,"low":1.549808,"close":1.599311},{"date":"2022-01-04","open":1.598498,"high":1.618192,"low":1.564966,"close":1.589007},{"date":"2022-01-05","open":1.600247,"high":1.626178,"low":1.568031,"close":1.598587},{"date":"2022-01-06","open":1.585779,"high":1.604196,"low":1.559373,"close":1.573994},{"date":"2022-01-07","open":1.577474,"high":1.611783,"low":1.526459,"close":1.567605},{"date":"2022-01-10","open":1.56279,"high":1.611132,"low":1.535308,"close":1.564294},{"date":"2022-01-11","open":1.565366,"high":1.601439,"low":1.537588,"close":1.54978},{"date":"2022-01-12","open":1.545802,"high":1.574178,"low":1.516941,"close":1.553127},{"date":"2022-01-13","open":1.550933,"high":1.576672,"low":1.520631,"close":1.543598},{"date":"2022-01-14","open":1.541973,"high":1.582018,"low":1.493768,"close":1.528348},{"date":"2022-01-18","open":1.530518,"high":1.571221,"low":1.502629,"close":1.538191},{"date":"2022-01-19","open":1.532279,"high":1.573825,"low":1.490338,"close":1.532552},{"date":"2022-01-20","open":1.52931,"high":1.620176,"low":1.469001,"close":1.561113},{"date":"2022-01-21","open":1.577998,"high":1.625688,"low":1.510463,"close":1.551418},{"date":"2022-01-24","open":1.558881,"high":1.654768,"low":1.476559,"close":1.565784},{"date":"2022-01-25","open":1.574242,"high":1.610262,"low":1.518453,"close":1.560715},{"date":"2022-01-26","open":1.547988,"high":1.620891,"low":1.508298,"close":1.566331},{"date":"2022-01-27","open":1.562603,"high":1.625899,"low":1.51782,"close":1.577613},{"date":"2022-01-28","open":1.579762,"high":1.633642,"low":1.500553,"close":1.559811},{"date":"2022-01-31","open":1.559084,"high":1.579171,"low":1.524389,"close":1.546155},{"date":"2022-02-01","open":1.549465,"high":1.585365,"low":1.513153,"close":1.546885},{"date":"2022-02-02","open":1.543858,"high":1.584563,"low":1.527814,"close":1.563004},{"date":"2022-02-03","open":1.568602,"high":1.591549,"low":1.516556,"close":1.558285},{"date":"2022-02-04","open":1.552424,"high":1.619532,"low":1.512919,"close":1.570131},{"date":"2022-02-07","open":1.562815,"high":1.611366,"low":1.538835,"close":1.57409},{"date":"2022-02-08","open":1.572843,"high":1.607102,"low":1.525234,"close":1.559544},{"date":"2022-02-09","open":1.557692,"high":1.578165,"low":1.535014,"close":1.559403},{"date":"2022-02-10","open":1.555507,"high":1.607689,"low":1.515374,"close":1.561522},{"date":"2022-02-11","open":1.55894,"high":1.589874,"low":1.517325,"close":1.550573},{"date":"2022-02-14","open":1.555168,"high":1.581705,"low":1.527751,"close":1.555919},{"date":"2022-02-15","open":1.557356,"high":1.574676,"low":1.527341,"close":1.548707},{"date":"2022-02-16","open":1.551739,"high":1.578721,"low":1.515186,"close":1.542179},{"date":"2022-02-17","open":1.544682,"high":1.578096,"low":1.528871,"close":1.554761},{"date":"2022-02-18","open":1.562637,"high":1.5906,"low":1.524455,"close":1.557636},{"date":"2022-02-22","open":1.535068,"high":1.597504,"low":1.410476,"close":1.473368},{"date":"2022-02-23","open":1.438378,"high":1.496287,"low":1.348408,"close":1.434051},{"date":"2022-02-24","open":1.430683,"high":1.519783,"low":1.396854,"close":1.467785},{"date":"2022-02-25","open":1.461614,"high":1.510109,"low":1.400018,"close":1.444703},{"date":"2022-02-28","open":1.440532,"high":1.464554,"low":1.402982,"close":1.428707},{"date":"2022-03-01","open":1.421041,"high":1.46406,"low":1.397968,"close":1.445824},{"date":"2022-03-02","open":1.455394,"high":1.504657,"low":1.389853,"close":1.431689},{"date":"2022-03-03","open":1.436758,"high":1.469297,"low":1.399229,"close":1.433445},{"date":"2022-03-04","open":1.434723,"high":1.4731,"low":1.409458,"close":1.447137},{"date":"2022-03-07","open":1.447395,"high":1.48415,"low":1.404114,"close":1.452218},{"date":"2022-03-08","open":1.43863,"high":1.479152,"low":1.375969,"close":1.418705},{"date":"2022-03-09","open":1.403632,"high":1.429407,"low":1.376238,"close":1.404285},{"date":"2022-03-10","open":1.409686,"high":1.452645,"low":1.375953,"close":1.418299},{"date":"2022-03-11","open":1.425994,"high":1.44957,"low":1.389655,"close":1.425633},{"date":"2022-03-14","open":1.441691,"high":1.465533,"low":1.388652,"close":1.405501},{"date":"2022-03-15","open":1.406277,"high":1.451277,"low":1.378653,"close":1.42182},{"date":"2022-03-16","open":1.422297,"high":1.472508,"low":1.383057,"close":1.430467},{"date":"2022-03-17","open":1.431043,"high":1.473196,"low":1.398575,"close":1.435105},{"date":"2022-03-18","open":1.440233,"high":1.481929,"low":1.406544,"close":1.445835},{"date":"2022-03-21","open":1.429345,"high":1.509548,"low":1.372153,"close":1.447144},{"date":"2022-03-22","open":1.446607,"high":1.470092,"low":1.409536,"close":1.443209},{"date":"2022-03-23","open":1.440088,"high":1.492926,"low":1.385611,"close":1.435135},{"date":"2022-03-24","open":1.436173,"high":1.465406,"low":1.416021,"close":1.440799},{"date":"2022-03-25","open":1.442849,"high":1.508113,"low":1.395275,"close":1.45914},{"date":"2022-03-28","open":1.471284,"high":1.515524,"low":1.445676,"close":1.470109},{"date":"2022-03-29","open":1.455318,"high":1.482405,"low":1.413753,"close":1.446965},{"date":"2022-03-30","open":1.451263,"high":1.508831,"low":1.409625,"close":1.472433},{"date":"2022-03-31","open":1.480348,"high":1.52463,"low":1.431877,"close":1.480439},{"date":"2022-04-01","open":1.472317,"high":1.506306,"low":1.464048,"close":1.491551},{"date":"2022-04-04","open":1.495857,"high":1.534164,"low":1.466611,"close":1.497061},{"date":"2022-04-05","open":1.507111,"high":1.532702,"low":1.451955,"close":1.488066},{"date":"2022-04-06","open":1.481561,"high":1.528987,"low":1.454227,"close":1.487864},{"date":"2022-04-07","open":1.490583,"high":1.541838,"low":1.437757,"close":1.494029},{"date":"2022-04-08","open":1.499577,"high":1.557245,"low":1.450414,"close":1.50542},{"date":"2022-04-11","open":1.504007,"high":1.544972,"low":1.467642,"close":1.499194},{"date":"2022-04-12","open":1.480503,"high":1.540265,"low":1.448787,"close":1.500392},{"date":"2022-04-13","open":1.503266,"high":1.533806,"low":1.477979,"close":1.510486},{"date":"2022-04-14","open":1.507201,"high":1.553251,"low":1.468066,"close":1.512917},{"date":"2022-04-18","open":1.510318,"high":1.552171,"low":1.478812,"close":1.512241},{"date":"2022-04-19","open":1.51693,"high":1.558574,"low":1.473195,"close":1.515957},{"date":"2022-04-20","open":1.510882,"high":1.540523,"low":1.474579,"close":1.509725},{"date":"2022-04-21","open":1.506511,"high":1.558645,"low":1.469006,"close":1.51373},{"date":"2022-04-22","open":1.517833,"high":1.579908,"low":1.46728,"close":1.522937},{"date":"2022-04-25","open":1.522456,"high":1.567576,"low":1.475889,"close":1.521809},{"date":"2022-04-26","open":1.519531,"high":1.551453,"low":1.466556,"close":1.502881},{"date":"2022-04-27","open":1.512171,"high":1.540031,"low":1.470166,"close":1.511249},{"date":"2022-04-28","open":1.511507,"high":1.572464,"low":1.462756,"close":1.519743},{"date":"2022-04-29","open":1.514325,"high":1.581693,"low":1.460717,"close":1.519243},{"date":"2022-05-02","open":1.524278,"high":1.561754,"low":1.465478,"close":1.511125},{"date":"2022-05-03","open":1.509804,"high":1.543379,"low":1.478651,"close":1.512473},{"date":"2022-05-04","open":1.514871,"high":1.592686,"low":1.456674,"close":1.52206},{"date":"2022-05-05","open":1.525183,"high":1.608929,"low":1.435463,"close":1.526695},{"date":"2022-05-06","open":1.525982,"high":1.564642,"low":1.480737,"close":1.530553},{"date":"2022-05-09","open":1.531093,"high":1.597556,"low":1.45362,"close":1.514918},{"date":"2022-05-10","open":1.506537,"high":1.582497,"low":1.445237,"close":1.515432},{"date":"2022-05-11","open":1.511357,"high":1.566097,"low":1.447666,"close":1.50695},{"date":"2022-05-12","open":1.499547,"high":1.565882,"low":1.44031,"close":1.511163},{"date":"2022-05-13","open":1.51592,"high":1.572997,"low":1.461172,"close":1.525928},{"date":"2022-05-16","open":1.527133,"high":1.580844,"low":1.476863,"close":1.520002},{"date":"2022-05-17","open":1.54082,"high":1.655081,"low":1.458365,"close":1.551049},{"date":"2022-05-18","open":1.562667,"high":1.643525,"low":1.46861,"close":1.551409},{"date":"2022-05-19","open":1.562842,"high":1.60116,"low":1.485637,"close":1.531779},{"date":"2022-05-20","open":1.534007,"high":1.620913,"low":1.47728,"close":1.554984},{"date":"2022-05-23","open":1.55008,"high":1.60064,"low":1.500401,"close":1.535732},{"date":"2022-05-24","open":1.535301,"high":1.586271,"low":1.494409,"close":1.559528},{"date":"2022-05-25","open":1.565225,"high":1.621255,"low":1.504345,"close":1.556988},{"date":"2022-05-26","open":1.560162,"high":1.606212,"low":1.507232,"close":1.548663},{"date":"2022-05-27","open":1.543005,"high":1.575024,"low":1.510568,"close":1.545159},{"date":"2022-05-31","open":1.551619,"high":1.583775,"low":1.51361,"close":1.550179},{"date":"2022-06-01","open":1.536433,"high":1.580985,"low":1.506696,"close":1.550125},{"date":"2022-06-02","open":1.551776,"high":1.595984,"low":1.50795,"close":1.559527},{"date":"2022-06-03","open":1.563799,"high":1.596171,"low":1.525133,"close":1.560911},{"date":"2022-06-06","open":1.55898,"high":1.583986,"low":1.525556,"close":1.544392},{"date":"2022-06-07","open":1.550092,"high":1.59981,"low":1.491335,"close":1.542397},{"date":"2022-06-08","open":1.546055,"high":1.570593,"low":1.518566,"close":1.546012},{"date":"2022-06-09","open":1.549945,"high":1.599166,"low":1.496176,"close":1.543442},{"date":"2022-06-10","open":1.539884,"high":1.592802,"low":1.501457,"close":1.5523},{"date":"2022-06-13","open":1.55959,"high":1.592471,"low":1.524553,"close":1.562176},{"date":"2022-06-14","open":1.566167,"high":1.623193,"low":1.512578,"close":1.56609},{"date":"2022-06-15","open":1.566332,"high":1.608565,"low":1.521766,"close":1.56265},{"date":"2022-06-16","open":1.575473,"high":1.619603,"low":1.541931,"close":1.593497},{"date":"2022-06-17","open":1.585352,"high":1.625838,"low":1.542618,"close":1.569722},{"date":"2022-06-21","open":1.554262,"high":1.598226,"low":1.515815,"close":1.561666},{"date":"2022-06-22","open":1.554745,"high":1.597519,"low":1.508297,"close":1.549424},{"date":"2022-06-23","open":1.547101,"high":1.5875,"low":1.529642,"close":1.561958},{"date":"2022-06-24","open":1.560925,"high":1.600294,"low":1.497322,"close":1.547801},{"date":"2022-06-27","open":1.554426,"high":1.564816,"low":1.51894,"close":1.534524},{"date":"2022-06-28","open":1.53827,"high":1.63602,"low":1.453693,"close":1.546188},{"date":"2022-06-29","open":1.552152,"high":1.585668,"low":1.515362,"close":1.555196},{"date":"2022-06-30","open":1.573646,"high":1.622394,"low":1.522263,"close":1.570218},{"date":"2022-07-01","open":1.568162,"high":1.607593,"low":1.53732,"close":1.573523},{"date":"2022-07-05","open":1.573836,"high":1.626146,"low":1.528454,"close":1.577329},{"date":"2022-07-06","open":1.576447,"high":1.611362,"low":1.533315,"close":1.583715},{"date":"2022-07-07","open":1.572469,"high":1.604708,"low":1.545749,"close":1.57895},{"date":"2022-07-08","open":1.580929,"high":1.605116,"low":1.55176,"close":1.577217},{"date":"2022-07-11","open":1.573667,"high":1.611878,"low":1.558142,"close":1.590084},{"date":"2022-07-12","open":1.587834,"high":1.630428,"low":1.528641,"close":1.575249},{"date":"2022-07-13","open":1.575376,"high":1.63216,"low":1.522338,"close":1.574711},{"date":"2022-07-14","open":1.570983,"high":1.624545,"low":1.539492,"close":1.584802},{"date":"2022-07-15","open":1.587475,"high":1.606056,"low":1.563071,"close":1.580595},{"date":"2022-07-18","open":1.592894,"high":1.611804,"low":1.54432,"close":1.577318},{"date":"2022-07-19","open":1.583534,"high":1.623255,"low":1.54732,"close":1.588251},{"date":"2022-07-20","open":1.597378,"high":1.615458,"low":1.558086,"close":1.582474},{"date":"2022-07-21","open":1.583612,"high":1.611498,"low":1.542316,"close":1.575739},{"date":"2022-07-22","open":1.579201,"high":1.599413,"low":1.528526,"close":1.567594},{"date":"2022-07-25","open":1.567706,"high":1.5915,"low":1.55134,"close":1.571612},{"date":"2022-07-26","open":1.578276,"high":1.602473,"low":1.54951,"close":1.581018},{"date":"2022-07-27","open":1.580339,"high":1.634785,"low":1.528577,"close":1.573873},{"date":"2022-07-28","open":1.573417,"high":1.639491,"low":1.529157,"close":1.570388},{"date":"2022-07-29","open":1.580528,"high":1.597287,"low":1.545171,"close":1.571242},{"date":"2022-08-01","open":1.569512,"high":1.612558,"low":1.536464,"close":1.575661},{"date":"2022-08-02","open":1.580173,"high":1.62671,"low":1.551241,"close":1.599947},{"date":"2022-08-03","open":1.599694,"high":1.624585,"low":1.532503,"close":1.567752},{"date":"2022-08-04","open":1.55568,"high":1.586173,"low":1.529465,"close":1.557973},{"date":"2022-08-05","open":1.558936,"high":1.585932,"low":1.528384,"close":1.555606},{"date":"2022-08-08","open":1.5593,"high":1.580739,"low":1.519456,"close":1.54563},{"date":"2022-08-09","open":1.53868,"high":1.600041,"low":1.510884,"close":1.563576},{"date":"2022-08-10","open":1.553169,"high":1.575932,"low":1.53253,"close":1.54684},{"date":"2022-08-11","open":1.568416,"high":1.57255,"low":1.515395,"close":1.5367},{"date":"2022-08-12","open":1.5373,"high":1.561146,"low":1.501355,"close":1.525113},{"date":"2022-08-15","open":1.514757,"high":1.541044,"low":1.483829,"close":1.512257},{"date":"2022-08-16","open":1.514468,"high":1.612494,"low":1.439257,"close":1.528956},{"date":"2022-08-17","open":1.547521,"high":1.55792,"low":1.46512,"close":1.51256},{"date":"2022-08-18","open":1.510669,"high":1.528359,"low":1.477463,"close":1.502333},{"date":"2022-08-19","open":1.507981,"high":1.555015,"low":1.481514,"close":1.52025},{"date":"2022-08-22","open":1.520434,"high":1.533672,"low":1.466319,"close":1.486785},{"date":"2022-08-23","open":1.481952,"high":1.502895,"low":1.446064,"close":1.47925},{"date":"2022-08-24","open":1.475025,"high":1.506366,"low":1.4417,"close":1.478384},{"date":"2022-08-25","open":1.479649,"high":1.490551,"low":1.448264,"close":1.46843},{"date":"2022-08-26","open":1.465546,"high":1.550264,"low":1.40159,"close":1.483158},{"date":"2022-08-29","open":1.481961,"high":1.505475,"low":1.445361,"close":1.473716},{"date":"2022-08-30","open":1.474662,"high":1.526908,"low":1.434678,"close":1.486158},{"date":"2022-08-31","open":1.481532,"high":1.507577,"low":1.460163,"close":1.485629},{"date":"2022-09-01","open":1.488209,"high":1.52422,"low":1.46323,"close":1.498621},{"date":"2022-09-02","open":1.500051,"high":1.527613,"low":1.45767,"close":1.493018},{"date":"2022-09-06","open":1.494724,"high":1.539869,"low":1.45958,"close":1.500518},{"date":"2022-09-07","open":1.499355,"high":1.537865,"low":1.437556,"close":1.477745},{"date":"2022-09-08","open":1.475206,"high":1.510542,"low":1.440223,"close":1.467365},{"date":"2022-09-09","open":1.468183,"high":1.487753,"low":1.444487,"close":1.457671},{"date":"2022-09-12","open":1.460194,"high":1.473625,"low":1.415099,"close":1.44157},{"date":"2022-09-13","open":1.450909,"high":1.524125,"low":1.366849,"close":1.435366},{"date":"2022-09-14","open":1.436135,"high":1.469639,"low":1.399293,"close":1.436353},{"date":"2022-09-15","open":1.437461,"high":1.463134,"low":1.391023,"close":1.421378},{"date":"2022-09-16","open":1.423545,"high":1.465219,"low":1.392759,"close":1.438768},{"date":"2022-09-19","open":1.433031,"high":1.474957,"low":1.396172,"close":1.437314},{"date":"2022-09-20","open":1.437442,"high":1.477528,"low":1.397518,"close":1.439893},{"date":"2022-09-21","open":1.438174,"high":1.487521,"low":1.393717,"close":1.44176},{"date":"2022-09-22","open":1.44266,"high":1.454185,"low":1.411371,"close":1.430683},{"date":"2022-09-23","open":1.434485,"high":1.462061,"low":1.407909,"close":1.440174},{"date":"2022-09-26","open":1.443316,"high":1.473208,"low":1.397947,"close":1.433072},{"date":"2022-09-27","open":1.433223,"high":1.469792,"low":1.398826,"close":1.431715},{"date":"2022-09-28","open":1.430086,"high":1.491007,"low":1.39515,"close":1.450625},{"date":"2022-09-29","open":1.450573,"high":1.476405,"low":1.427688,"close":1.461357},{"date":"2022-09-30","open":1.46661,"high":1.515326,"low":1.437857,"close":1.469251},{"date":"2022-10-03","open":1.466521,"high":1.497461,"low":1.427732,"close":1.462974},{"date":"2022-10-04","open":1.459613,"high":1.483777,"low":1.43524,"close":1.466721},{"date":"2022-10-05","open":1.465544,"high":1.505722,"low":1.424571,"close":1.456313},{"date":"2022-10-06","open":1.459108,"high":1.477259,"low":1.422562,"close":1.452095},{"date":"2022-10-07","open":1.452025,"high":1.477578,"low":1.422699,"close":1.441712},{"date":"2022-10-10","open":1.447104,"high":1.47818,"low":1.422725,"close":1.449256},{"date":"2022-10-11","open":1.441982,"high":1.475486,"low":1.416041,"close":1.440157},{"date":"2022-10-12","open":1.43799,"high":1.468882,"low":1.413903,"close":1.446949},{"date":"2022-10-13","open":1.446874,"high":1.535637,"low":1.378597,"close":1.464227},{"date":"2022-10-14","open":1.471156,"high":1.518783,"low":1.401046,"close":1.462902},{"date":"2022-10-17","open":1.454356,"high":1.477797,"low":1.430898,"close":1.449122},{"date":"2022-10-18","open":1.467635,"high":1.505297,"low":1.426348,"close":1.475466},{"date":"2022-10-19","open":1.508276,"high":1.569027,"low":1.448613,"close":1.497717},{"date":"2022-10-20","open":1.499209,"high":1.566462,"low":1.444822,"close":1.511273},{"date":"2022-10-21","open":1.506343,"high":1.562096,"low":1.467127,"close":1.51083},{"date":"2022-10-24","open":1.508716,"high":1.54957,"low":1.469259,"close":1.509834},{"date":"2022-10-25","open":1.503476,"high":1.546561,"low":1.463553,"close":1.497343},{"date":"2022-10-26","open":1.496164,"high":1.525878,"low":1.462962,"close":1.499096},{"date":"2022-10-27","open":1.494827,"high":1.528437,"low":1.473178,"close":1.502943},{"date":"2022-10-28","open":1.498708,"high":1.551257,"low":1.451887,"close":1.502793},{"date":"2022-10-31","open":1.494543,"high":1.539823,"low":1.477749,"close":1.519005},{"date":"2022-11-01","open":1.51702,"high":1.571718,"low":1.468659,"close":1.529631},{"date":"2022-11-02","open":1.528029,"high":1.617905,"low":1.482022,"close":1.554736},{"date":"2022-11-03","open":1.567985,"high":1.600078,"low":1.534015,"close":1.565454},{"date":"2022-11-04","open":1.564121,"high":1.619966,"low":1.477242,"close":1.559319},{"date":"2022-11-07","open":1.560713,"high":1.611246,"low":1.50607,"close":1.555907},{"date":"2022-11-08","open":1.554982,"high":1.578964,"low":1.513762,"close":1.545657},{"date":"2022-11-09","open":1.542897,"high":1.569964,"low":1.496628,"close":1.536463},{"date":"2022-11-10","open":1.524448,"high":1.611572,"low":1.451011,"close":1.525548},{"date":"2022-11-11","open":1.521283,"high":1.553371,"low":1.468522,"close":1.506746},{"date":"2022-11-14","open":1.508228,"high":1.547177,"low":1.455504,"close":1.499658},{"date":"2022-11-15","open":1.470665,"high":1.553479,"low":1.435503,"close":1.493631},{"date":"2022-11-16","open":1.442124,"high":1.495321,"low":1.37526,"close":1.463813},{"date":"2022-11-17","open":1.468235,"high":1.52739,"low":1.437391,"close":1.494434},{"date":"2022-11-18","open":1.483052,"high":1.530934,"low":1.464596,"close":1.491831},{"date":"2022-11-21","open":1.5084,"high":1.531191,"low":1.490442,"close":1.506539},{"date":"2022-11-22","open":1.51193,"high":1.548396,"low":1.481835,"close":1.514804},{"date":"2022-11-23","open":1.51819,"high":1.560899,"low":1.485582,"close":1.5236},{"date":"2022-11-25","open":1.527678,"high":1.566973,"low":1.519615,"close":1.547045},{"date":"2022-11-28","open":1.545035,"high":1.576827,"low":1.50305,"close":1.525641},{"date":"2022-11-29","open":1.519231,"high":1.548737,"low":1.512677,"close":1.522919},{"date":"2022-11-30","open":1.518267,"high":1.595031,"low":1.462647,"close":1.5243},{"date":"2022-12-01","open":1.519205,"high":1.549857,"low":1.497047,"close":1.517867},{"date":"2022-12-02","open":1.511676,"high":1.553097,"low":1.478901,"close":1.526671},{"date":"2022-12-05","open":1.541653,"high":1.58481,"low":1.510042,"close":1.55243},{"date":"2022-12-06","open":1.557624,"high":1.616332,"low":1.529046,"close":1.572235},{"date":"2022-12-07","open":1.558296,"high":1.596361,"low":1.497405,"close":1.547441},{"date":"2022-12-08","open":1.553902,"high":1.602885,"low":1.543288,"close":1.59211},{"date":"2022-12-09","open":1.599403,"high":1.620579,"low":1.563609,"close":1.588343},{"date":"2022-12-12","open":1.596718,"high":1.633207,"low":1.566504,"close":1.599278},{"date":"2022-12-13","open":1.58899,"high":1.662119,"low":1.514759,"close":1.576034},{"date":"2022-12-14","open":1.566864,"high":1.61411,"low":1.518765,"close":1.571967},{"date":"2022-12-15","open":1.579215,"high":1.606015,"low":1.541913,"close":1.574849},{"date":"2022-12-16","open":1.56731,"high":1.612925,"low":1.539545,"close":1.568546},{"date":"2022-12-19","open":1.55588,"high":1.593693,"low":1.534525,"close":1.561894},{"date":"2022-12-20","open":1.557334,"high":1.602964,"low":1.537773,"close":1.56746},{"date":"2022-12-21","open":1.567289,"high":1.595796,"low":1.545722,"close":1.577632},{"date":"2022-12-22","open":1.593794,"high":1.620321,"low":1.551865,"close":1.587346},{"date":"2022-12-23","open":1.583258,"high":1.619633,"low":1.547351,"close":1.578809},{"date":"2022-12-27","open":1.57871,"high":1.597288,"low":1.556498,"close":1.584205},{"date":"2022-12-28","open":1.587195,"high":1.610129,"low":1.550369,"close":1.578177},{"date":"2022-12-29","open":1.579978,"high":1.598758,"low":1.563558,"close":1.584149},{"date":"2022-12-30","open":1.587212,"high":1.613356,"low":1.561197,"close":1.585324},{"date":"2023-01-03","open":1.575364,"high":1.619255,"low":1.541176,"close":1.587168},{"date":"2023-01-04","open":1.593953,"high":1.632879,"low":1.563529,"close":1.587616},{"date":"2023-01-05","open":1.594732,"high":1.610695,"low":1.554954,"close":1.5713},{"date":"2023-01-06","open":1.575699,"high":1.639753,"low":1.531295,"close":1.579987},{"date":"2023-01-09","open":1.580871,"high":1.61809,"low":1.553226,"close":1.593512},{"date":"2023-01-10","open":1.582133,"high":1.615443,"low":1.556801,"close":1.592006},{"date":"2023-01-11","open":1.595518,"high":1.627702,"low":1.543312,"close":1.577257},{"date":"2023-01-12","open":1.579996,"high":1.608064,"low":1.544217,"close":1.568867},{"date":"2023-01-13","open":1.571099,"high":1.59949,"low":1.526503,"close":1.561133},{"date":"2023-01-17","open":1.556912,"high":1.60172,"low":1.521537,"close":1.56324},{"date":"2023-01-18","open":1.566059,"high":1.607419,"low":1.50775,"close":1.55247},{"date":"2023-01-19","open":1.543733,"high":1.597197,"low":1.494132,"close":1.53802},{"date":"2023-01-20","open":1.539581,"high":1.586752,"low":1.499537,"close":1.540116},{"date":"2023-01-23","open":1.540586,"high":1.573567,"low":1.503504,"close":1.538102},{"date":"2023-01-24","open":1.555303,"high":1.570011,"low":1.51336,"close":1.539121},{"date":"2023-01-25","open":1.541805,"high":1.5761,"low":1.510253,"close":1.539275},{"date":"2023-01-26","open":1.537313,"high":1.583317,"low":1.497006,"close":1.554977},{"date":"2023-01-27","open":1.548871,"high":1.587707,"low":1.530479,"close":1.563978},{"date":"2023-01-30","open":1.563747,"high":1.581606,"low":1.533487,"close":1.556337},{"date":"2023-01-31","open":1.554686,"high":1.601728,"low":1.512504,"close":1.556639},{"date":"2023-02-01","open":1.553986,"high":1.617251,"low":1.476434,"close":1.53629},{"date":"2023-02-02","open":1.543393,"high":1.581026,"low":1.489812,"close":1.533625},{"date":"2023-02-03","open":1.531408,"high":1.558095,"low":1.512569,"close":1.534935},{"date":"2023-02-06","open":1.535543,"high":1.546342,"low":1.510146,"close":1.525316},{"date":"2023-02-07","open":1.521913,"high":1.554035,"low":1.487777,"close":1.51446},{"date":"2023-02-08","open":1.507586,"high":1.534988,"low":1.491854,"close":1.507755},{"date":"2023-02-09","open":1.5044,"high":1.557463,"low":1.462693,"close":1.512414},{"date":"2023-02-10","open":1.512822,"high":1.537343,"low":1.496913,"close":1.516141},{"date":"2023-02-13","open":1.516197,"high":1.560478,"low":1.472748,"close":1.510834},{"date":"2023-02-14","open":1.512097,"high":1.529601,"low":1.467414,"close":1.489661},{"date":"2023-02-15","open":1.487544,"high":1.521891,"low":1.465383,"close":1.491373},{"date":"2023-02-16","open":1.498573,"high":1.544414,"low":1.457537,"close":1.501051},{"date":"2023-02-17","open":1.494466,"high":1.534706,"low":1.464368,"close":1.494477},{"date":"2023-02-21","open":1.488527,"high":1.530713,"low":1.425955,"close":1.463958},{"date":"2023-02-22","open":1.478803,"high":1.50155,"low":1.443406,"close":1.462271},{"date":"2023-02-23","open":1.465195,"high":1.505951,"low":1.445988,"close":1.480194},{"date":"2023-02-24","open":1.463537,"high":1.503225,"low":1.441335,"close":1.471966},{"date":"2023-02-27","open":1.465081,"high":1.477045,"low":1.428834,"close":1.449324},{"date":"2023-02-28","open":1.44622,"high":1.469257,"low":1.41305,"close":1.441264},{"date":"2023-03-01","open":1.42095,"high":1.53563,"low":1.403715,"close":1.496526},{"date":"2023-03-02","open":1.497249,"high":1.531584,"low":1.469788,"close":1.501896},{"date":"2023-03-03","open":1.504955,"high":1.530862,"low":1.464772,"close":1.494267},{"date":"2023-03-06","open":1.487768,"high":1.5001,"low":1.457857,"close":1.479436},{"date":"2023-03-07","open":1.476912,"high":1.51607,"low":1.434244,"close":1.47257},{"date":"2023-03-08","open":1.460196,"high":1.479387,"low":1.426514,"close":1.44919},{"date":"2023-03-09","open":1.450096,"high":1.482674,"low":1.410194,"close":1.446873},{"date":"2023-03-10","open":1.449176,"high":1.495028,"low":1.408597,"close":1.455863},{"date":"2023-03-13","open":1.450853,"high":1.501258,"low":1.403247,"close":1.450367},{"date":"2023-03-14","open":1.450853,"high":1.495202,"low":1.406317,"close":1.450846},{"date":"2023-03-15","open":1.449908,"high":1.485843,"low":1.410177,"close":1.450073},{"date":"2023-03-16","open":1.45265,"high":1.466249,"low":1.42443,"close":1.436019},{"date":"2023-03-17","open":1.440613,"high":1.491138,"low":1.422057,"close":1.461238},{"date":"2023-03-20","open":1.458961,"high":1.483189,"low":1.44833,"close":1.469892},{"date":"2023-03-21","open":1.468161,"high":1.500615,"low":1.446898,"close":1.470756},{"date":"2023-03-22","open":1.473361,"high":1.521791,"low":1.430199,"close":1.475231},{"date":"2023-03-23","open":1.480178,"high":1.521295,"low":1.451165,"close":1.496705},{"date":"2023-03-24","open":1.497007,"high":1.520113,"low":1.475955,"close":1.493825},{"date":"2023-03-27","open":1.492871,"high":1.508417,"low":1.46353,"close":1.47625},{"date":"2023-03-28","open":1.474325,"high":1.493988,"low":1.454635,"close":1.476834},{"date":"2023-03-29","open":1.472899,"high":1.494684,"low":1.46492,"close":1.476295},{"date":"2023-03-30","open":1.470322,"high":1.48778,"low":1.45415,"close":1.481235},{"date":"2023-03-31","open":1.478644,"high":1.526207,"low":1.432153,"close":1.475821},{"date":"2023-04-03","open":1.466504,"high":1.482659,"low":1.443177,"close":1.459532},{"date":"2023-04-04","open":1.461916,"high":1.4934,"low":1.441159,"close":1.453005},{"date":"2023-04-05","open":1.45313,"high":1.488598,"low":1.418638,"close":1.447475},{"date":"2023-04-06","open":1.449879,"high":1.482302,"low":1.424905,"close":1.453442},{"date":"2023-04-10","open":1.448026,"high":1.491463,"low":1.419993,"close":1.457453},{"date":"2023-04-11","open":1.456242,"high":1.469914,"low":1.437666,"close":1.459074},{"date":"2023-04-12","open":1.456244,"high":1.496615,"low":1.414586,"close":1.453872},{"date":"2023-04-13","open":1.456125,"high":1.490369,"low":1.418797,"close":1.450092},{"date":"2023-04-14","open":1.449732,"high":1.472899,"low":1.429174,"close":1.445197},{"date":"2023-04-17","open":1.440494,"high":1.459908,"low":1.421987,"close":1.440976},{"date":"2023-04-18","open":1.436494,"high":1.454386,"low":1.418396,"close":1.436569},{"date":"2023-04-19","open":1.43095,"high":1.446184,"low":1.411385,"close":1.421778},{"date":"2023-04-20","open":1.419657,"high":1.445479,"low":1.391439,"close":1.423389},{"date":"2023-04-21","open":1.427179,"high":1.443741,"low":1.408706,"close":1.421721},{"date":"2023-04-24","open":1.426534,"high":1.437003,"low":1.411215,"close":1.429303},{"date":"2023-04-25","open":1.428978,"high":1.47094,"low":1.401865,"close":1.439334},{"date":"2023-04-26","open":1.437686,"high":1.47911,"low":1.395557,"close":1.434612},{"date":"2023-04-27","open":1.435478,"high":1.468923,"low":1.405068,"close":1.4371},{"date":"2023-04-28","open":1.435826,"high":1.472154,"low":1.411295,"close":1.446086},{"date":"2023-05-01","open":1.43858,"high":1.446172,"low":1.423368,"close":1.429738},{"date":"2023-05-02","open":1.431367,"high":1.469543,"low":1.395923,"close":1.428752},{"date":"2023-05-03","open":1.42727,"high":1.4563,"low":1.390738,"close":1.4275},{"date":"2023-05-04","open":1.426233,"high":1.463656,"low":1.380874,"close":1.409024},{"date":"2023-05-05","open":1.407351,"high":1.430672,"low":1.385338,"close":1.40722},{"date":"2023-05-08","open":1.405642,"high":1.427572,"low":1.379973,"close":1.411076},{"date":"2023-05-09","open":1.402107,"high":1.4321,"low":1.379284,"close":1.402955},{"date":"2023-05-10","open":1.402789,"high":1.453461,"low":1.369611,"close":1.414595},{"date":"2023-05-11","open":1.415392,"high":1.434057,"low":1.39415,"close":1.415101},{"date":"2023-05-12","open":1.416486,"high":1.445742,"low":1.405623,"close":1.429056},{"date":"2023-05-15","open":1.432057,"high":1.459343,"low":1.413846,"close":1.431605},{"date":"2023-05-16","open":1.434061,"high":1.477814,"low":1.385658,"close":1.417177},{"date":"2023-05-17","open":1.415208,"high":1.479497,"low":1.355686,"close":1.411149},{"date":"2023-05-18","open":1.410361,"high":1.440049,"low":1.393482,"close":1.411168},{"date":"2023-05-19","open":1.419603,"high":1.443154,"low":1.390447,"close":1.410191},{"date":"2023-05-22","open":1.406531,"high":1.443941,"low":1.382541,"close":1.430765},{"date":"2023-05-23","open":1.426219,"high":1.470905,"low":1.379166,"close":1.427244},{"date":"2023-05-24","open":1.438307,"high":1.472143,"low":1.388953,"close":1.429554},{"date":"2023-05-25","open":1.437389,"high":1.452414,"low":1.402186,"close":1.426333},{"date":"2023-05-26","open":1.42037,"high":1.457609,"low":1.381613,"close":1.417926},{"date":"2023-05-30","open":1.416812,"high":1.444941,"low":1.392933,"close":1.421488},{"date":"2023-05-31","open":1.418724,"high":1.453634,"low":1.381344,"close":1.409288},{"date":"2023-06-01","open":1.413465,"high":1.464553,"low":1.36749,"close":1.414231},{"date":"2023-06-02","open":1.414355,"high":1.441411,"low":1.377651,"close":1.410514},{"date":"2023-06-05","open":1.419203,"high":1.4338,"low":1.394115,"close":1.417448},{"date":"2023-06-06","open":1.412898,"high":1.443953,"low":1.398801,"close":1.428847},{"date":"2023-06-07","open":1.429375,"high":1.452885,"low":1.402455,"close":1.428436},{"date":"2023-06-08","open":1.426292,"high":1.452725,"low":1.406941,"close":1.430628},{"date":"2023-06-09","open":1.42469,"high":1.443838,"low":1.400066,"close":1.421911},{"date":"2023-06-12","open":1.4196,"high":1.446511,"low":1.391863,"close":1.410105},{"date":"2023-06-13","open":1.406512,"high":1.420524,"low":1.373322,"close":1.38063},{"date":"2023-06-14","open":1.388394,"high":1.415439,"low":1.354361,"close":1.394908},{"date":"2023-06-15","open":1.394069,"high":1.406136,"low":1.364208,"close":1.379528},{"date":"2023-06-16","open":1.387526,"high":1.411021,"low":1.367443,"close":1.38373},{"date":"2023-06-20","open":1.388917,"high":1.411949,"low":1.375917,"close":1.398914},{"date":"2023-06-21","open":1.404517,"high":1.41948,"low":1.390946,"close":1.403501},{"date":"2023-06-22","open":1.410262,"high":1.431008,"low":1.391094,"close":1.402011},{"date":"2023-06-23","open":1.403889,"high":1.418677,"low":1.382163,"close":1.397686},{"date":"2023-06-26","open":1.40151,"high":1.43445,"low":1.378715,"close":1.412599},{"date":"2023-06-27","open":1.407142,"high":1.440522,"low":1.37457,"close":1.403382},{"date":"2023-06-28","open":1.403825,"high":1.412503,"low":1.365425,"close":1.377449},{"date":"2023-06-29","open":1.374278,"high":1.389099,"low":1.358429,"close":1.381474},{"date":"2023-06-30","open":1.381437,"high":1.392924,"low":1.361208,"close":1.37634},{"date":"2023-07-03","open":1.379129,"high":1.393351,"low":1.366512,"close":1.380382},{"date":"2023-07-05","open":1.383628,"high":1.39345,"low":1.365896,"close":1.378332},{"date":"2023-07-06","open":1.377199,"high":1.391811,"low":1.34881,"close":1.364014},{"date":"2023-07-07","open":1.366162,"high":1.384633,"low":1.343859,"close":1.364378},{"date":"2023-07-10","open":1.35891,"high":1.393261,"low":1.323093,"close":1.354225},{"date":"2023-07-11","open":1.353007,"high":1.374508,"low":1.343624,"close":1.367127},{"date":"2023-07-12","open":1.364876,"high":1.390134,"low":1.344323,"close":1.367972},{"date":"2023-07-13","open":1.36776,"high":1.393889,"low":1.343865,"close":1.370567},{"date":"2023-07-14","open":1.369167,"high":1.386932,"low":1.361085,"close":1.383667},{"date":"2023-07-17","open":1.380438,"high":1.398548,"low":1.365276,"close":1.386367},{"date":"2023-07-18","open":1.381032,"high":1.405076,"low":1.350511,"close":1.377757},{"date":"2023-07-19","open":1.380662,"high":1.394196,"low":1.363691,"close":1.383689},{"date":"2023-07-20","open":1.384476,"high":1.407276,"low":1.373844,"close":1.381402},{"date":"2023-07-21","open":1.381243,"high":1.389133,"low":1.359416,"close":1.370819},{"date":"2023-07-24","open":1.370495,"high":1.394212,"low":1.361053,"close":1.389359},{"date":"2023-07-25","open":1.398873,"high":1.413988,"low":1.381586,"close":1.389801},{"date":"2023-07-26","open":1.389345,"high":1.421466,"low":1.378806,"close":1.408083},{"date":"2023-07-27","open":1.405075,"high":1.422526,"low":1.386662,"close":1.403619},{"date":"2023-07-28","open":1.40108,"high":1.420345,"low":1.389123,"close":1.409545},{"date":"2023-07-31","open":1.410796,"high":1.43544,"low":1.404933,"close":1.425022},{"date":"2023-08-01","open":1.424229,"high":1.443152,"low":1.40818,"close":1.42918},{"date":"2023-08-02","open":1.436412,"high":1.450323,"low":1.413753,"close":1.431435},{"date":"2023-08-03","open":1.43173,"high":1.465902,"low":1.429494,"close":1.454878},{"date":"2023-08-04","open":1.465,"high":1.481521,"low":1.438177,"close":1.463024},{"date":"2023-08-07","open":1.459456,"high":1.479763,"low":1.451253,"close":1.474116},{"date":"2023-08-08","open":1.484455,"high":1.511039,"low":1.460725,"close":1.483907},{"date":"2023-08-09","open":1.484042,"high":1.514508,"low":1.477482,"close":1.494309},{"date":"2023-08-10","open":1.493024,"high":1.518635,"low":1.473415,"close":1.491443},{"date":"2023-08-11","open":1.486381,"high":1.503264,"low":1.458037,"close":1.480218},{"date":"2023-08-14","open":1.477292,"high":1.492466,"low":1.450214,"close":1.460667},{"date":"2023-08-15","open":1.484186,"high":1.514691,"low":1.448756,"close":1.483828},{"date":"2023-08-16","open":1.479692,"high":1.520913,"low":1.462047,"close":1.499122},{"date":"2023-08-17","open":1.495184,"high":1.541659,"low":1.460937,"close":1.500252},{"date":"2023-08-18","open":1.494804,"high":1.518491,"low":1.475017,"close":1.492455},{"date":"2023-08-21","open":1.493962,"high":1.516162,"low":1.466322,"close":1.489315},{"date":"2023-08-22","open":1.464784,"high":1.474981,"low":1.416824,"close":1.437406},{"date":"2023-08-23","open":1.436183,"high":1.454056,"low":1.424527,"close":1.435318},{"date":"2023-08-24","open":1.433573,"high":1.475601,"low":1.407836,"close":1.446787},{"date":"2023-08-25","open":1.44511,"high":1.471657,"low":1.420233,"close":1.447348},{"date":"2023-08-28","open":1.442922,"high":1.478952,"low":1.431288,"close":1.463317},{"date":"2023-08-29","open":1.467137,"high":1.481295,"low":1.441484,"close":1.454794},{"date":"2023-08-30","open":1.441758,"high":1.459724,"low":1.420273,"close":1.435587},{"date":"2023-08-31","open":1.434698,"high":1.444015,"low":1.422077,"close":1.433096},{"date":"2023-09-01","open":1.429186,"high":1.437408,"low":1.41531,"close":1.432541},{"date":"2023-09-05","open":1.420913,"high":1.44516,"low":1.401173,"close":1.422471},{"date":"2023-09-06","open":1.422559,"high":1.436358,"low":1.408192,"close":1.419799},{"date":"2023-09-07","open":1.412253,"high":1.4335,"low":1.38371,"close":1.405847},{"date":"2023-09-08","open":1.40721,"high":1.428342,"low":1.400557,"close":1.421203},{"date":"2023-09-11","open":1.415145,"high":1.425707,"low":1.402149,"close":1.415937},{"date":"2023-09-12","open":1.410087,"high":1.427077,"low":1.393586,"close":1.4159},{"date":"2023-09-13","open":1.420592,"high":1.437538,"low":1.407292,"close":1.424176},{"date":"2023-09-14","open":1.422816,"high":1.445514,"low":1.406695,"close":1.427773},{"date":"2023-09-15","open":1.433351,"high":1.498884,"low":1.402741,"close":1.460776},{"date":"2023-09-18","open":1.454678,"high":1.480825,"low":1.42881,"close":1.457193},{"date":"2023-09-19","open":1.459825,"high":1.479529,"low":1.432818,"close":1.446483},{"date":"2023-09-20","open":1.44277,"high":1.475651,"low":1.417625,"close":1.446466},{"date":"2023-09-21","open":1.452514,"high":1.476021,"low":1.433733,"close":1.456531},{"date":"2023-09-22","open":1.461105,"high":1.470391,"low":1.446101,"close":1.452468},{"date":"2023-09-25","open":1.447497,"high":1.463216,"low":1.430565,"close":1.442306},{"date":"2023-09-26","open":1.443907,"high":1.46911,"low":1.424732,"close":1.450753},{"date":"2023-09-27","open":1.449206,"high":1.474863,"low":1.426329,"close":1.458349},{"date":"2023-09-28","open":1.458541,"high":1.477799,"low":1.429488,"close":1.460631},{"date":"2023-09-29","open":1.460558,"high":1.47453,"low":1.425135,"close":1.453811},{"date":"2023-10-02","open":1.449127,"high":1.481328,"low":1.4316,"close":1.457325},{"date":"2023-10-03","open":1.454,"high":1.501183,"low":1.414907,"close":1.458533},{"date":"2023-10-04","open":1.464384,"high":1.48239,"low":1.4435,"close":1.464953},{"date":"2023-10-05","open":1.468444,"high":1.481648,"low":1.450837,"close":1.45996},{"date":"2023-10-06","open":1.468411,"high":1.490889,"low":1.422441,"close":1.467475},{"date":"2023-10-09","open":1.468981,"high":1.504276,"low":1.441409,"close":1.471356},{"date":"2023-10-10","open":1.474163,"high":1.501323,"low":1.448261,"close":1.475808},{"date":"2023-10-11","open":1.470828,"high":1.497213,"low":1.449566,"close":1.466132},{"date":"2023-10-12","open":1.464338,"high":1.512934,"low":1.428845,"close":1.488167},{"date":"2023-10-13","open":1.486854,"high":1.513221,"low":1.469513,"close":1.49129},{"date":"2023-10-16","open":1.49154,"high":1.520512,"low":1.473425,"close":1.499773},{"date":"2023-10-17","open":1.50238,"high":1.514748,"low":1.480867,"close":1.493515},{"date":"2023-10-18","open":1.492081,"high":1.51678,"low":1.474665,"close":1.500258},{"date":"2023-10-19","open":1.503487,"high":1.534822,"low":1.47761,"close":1.50567},{"date":"2023-10-20","open":1.503023,"high":1.521967,"low":1.478984,"close":1.503465},{"date":"2023-10-23","open":1.501077,"high":1.533816,"low":1.484054,"close":1.513271},{"date":"2023-10-24","open":1.523916,"high":1.556018,"low":1.490802,"close":1.521209},{"date":"2023-10-25","open":1.518459,"high":1.533792,"low":1.490895,"close":1.509646},{"date":"2023-10-26","open":1.500562,"high":1.535176,"low":1.473397,"close":1.504899},{"date":"2023-10-27","open":1.509142,"high":1.537916,"low":1.478889,"close":1.505609},{"date":"2023-10-30","open":1.501461,"high":1.536101,"low":1.47022,"close":1.499467},{"date":"2023-10-31","open":1.49939,"high":1.519945,"low":1.473833,"close":1.493887},{"date":"2023-11-01","open":1.493828,"high":1.520032,"low":1.467326,"close":1.498406},{"date":"2023-11-02","open":1.498219,"high":1.523499,"low":1.474626,"close":1.515696},{"date":"2023-11-03","open":1.509467,"high":1.536053,"low":1.491583,"close":1.516415},{"date":"2023-11-06","open":1.515035,"high":1.533733,"low":1.497549,"close":1.516604},{"date":"2023-11-07","open":1.516576,"high":1.530348,"low":1.503893,"close":1.514904},{"date":"2023-11-08","open":1.514217,"high":1.545054,"low":1.49393,"close":1.520033},{"date":"2023-11-09","open":1.518201,"high":1.537581,"low":1.476115,"close":1.511208},{"date":"2023-11-10","open":1.514848,"high":1.542396,"low":1.471926,"close":1.498407},{"date":"2023-11-13","open":1.49114,"high":1.509266,"low":1.477344,"close":1.486123},{"date":"2023-11-14","open":1.478938,"high":1.547234,"low":1.465599,"close":1.501335},{"date":"2023-11-15","open":1.502173,"high":1.526108,"low":1.473916,"close":1.504467},{"date":"2023-11-16","open":1.499926,"high":1.533234,"low":1.479557,"close":1.51493},{"date":"2023-11-17","open":1.517537,"high":1.526378,"low":1.496057,"close":1.508444},{"date":"2023-11-20","open":1.509533,"high":1.524792,"low":1.491415,"close":1.507484},{"date":"2023-11-21","open":1.547033,"high":1.556658,"low":1.498662,"close":1.541654},{"date":"2023-11-22","open":1.548642,"high":1.575212,"low":1.534702,"close":1.55784},{"date":"2023-11-24","open":1.561515,"high":1.586811,"low":1.546111,"close":1.560758},{"date":"2023-11-27","open":1.566136,"high":1.581451,"low":1.541505,"close":1.556},{"date":"2023-11-28","open":1.557131,"high":1.588948,"low":1.539177,"close":1.566308},{"date":"2023-11-29","open":1.561944,"high":1.572974,"low":1.541677,"close":1.555722},{"date":"2023-11-30","open":1.561295,"high":1.598207,"low":1.541255,"close":1.576674},{"date":"2023-12-01","open":1.575452,"high":1.612432,"low":1.531611,"close":1.567379},{"date":"2023-12-04","open":1.568687,"high":1.59572,"low":1.527806,"close":1.561166},{"date":"2023-12-05","open":1.56531,"high":1.589012,"low":1.546988,"close":1.570998},{"date":"2023-12-06","open":1.570048,"high":1.586039,"low":1.545624,"close":1.562578},{"date":"2023-12-07","open":1.560559,"high":1.57864,"low":1.55223,"close":1.565867},{"date":"2023-12-08","open":1.566856,"high":1.587351,"low":1.55934,"close":1.570851},{"date":"2023-12-11","open":1.58395,"high":1.609665,"low":1.571975,"close":1.605748},{"date":"2023-12-12","open":1.597795,"high":1.625146,"low":1.581538,"close":1.59655},{"date":"2023-12-13","open":1.604158,"high":1.668478,"low":1.539757,"close":1.593873},{"date":"2023-12-14","open":1.586698,"high":1.604572,"low":1.540232,"close":1.559856},{"date":"2023-12-15","open":1.545446,"high":1.58368,"low":1.527533,"close":1.569218},{"date":"2023-12-18","open":1.563774,"high":1.587938,"low":1.54326,"close":1.565697},{"date":"2023-12-19","open":1.564617,"high":1.572135,"low":1.548182,"close":1.56184},{"date":"2023-12-20","open":1.57767,"high":1.603553,"low":1.549904,"close":1.57047},{"date":"2023-12-21","open":1.572322,"high":1.58507,"low":1.54607,"close":1.561038},{"date":"2023-12-22","open":1.557936,"high":1.582684,"low":1.540297,"close":1.563184},{"date":"2023-12-26","open":1.563167,"high":1.572519,"low":1.55637,"close":1.567678},{"date":"2023-12-27","open":1.572488,"high":1.578568,"low":1.554352,"close":1.563686},{"date":"2023-12-28","open":1.559912,"high":1.572465,"low":1.547758,"close":1.558367},{"date":"2023-12-29","open":1.551225,"high":1.573052,"low":1.531476,"close":1.557178},{"date":"2024-01-02","open":1.562815,"high":1.589765,"low":1.541869,"close":1.57823},{"date":"2024-01-03","open":1.582844,"high":1.615519,"low":1.551821,"close":1.593537},{"date":"2024-01-04","open":1.6042,"high":1.62452,"low":1.586931,"close":1.603021},{"date":"2024-01-05","open":1.604169,"high":1.634018,"low":1.576168,"close":1.613759},{"date":"2024-01-08","open":1.611288,"high":1.638732,"low":1.578742,"close":1.60233},{"date":"2024-01-09","open":1.605506,"high":1.621279,"low":1.587137,"close":1.595272},{"date":"2024-01-10","open":1.610195,"high":1.639605,"low":1.588275,"close":1.620272},{"date":"2024-01-11","open":1.622251,"high":1.654901,"low":1.599475,"close":1.619413},{"date":"2024-01-12","open":1.627758,"high":1.64403,"low":1.598797,"close":1.624914},{"date":"2024-01-16","open":1.634529,"high":1.652044,"low":1.614733,"close":1.626049},{"date":"2024-01-17","open":1.628596,"high":1.661863,"low":1.602036,"close":1.631277},{"date":"2024-01-18","open":1.626119,"high":1.662003,"low":1.60762,"close":1.640013},{"date":"2024-01-19","open":1.64155,"high":1.673707,"low":1.608052,"close":1.647243},{"date":"2024-01-22","open":1.649878,"high":1.671337,"low":1.614058,"close":1.622351},{"date":"2024-01-23","open":1.626668,"high":1.664235,"low":1.59563,"close":1.635567},{"date":"2024-01-24","open":1.635713,"high":1.677139,"low":1.61203,"close":1.649347},{"date":"2024-01-25","open":1.666541,"high":1.68399,"low":1.637176,"close":1.654894},{"date":"2024-01-26","open":1.655379,"high":1.693946,"low":1.647904,"close":1.676102},{"date":"2024-01-29","open":1.676976,"high":1.698537,"low":1.659661,"close":1.679097},{"date":"2024-01-30","open":1.681131,"high":1.708377,"low":1.636271,"close":1.664647},{"date":"2024-01-31","open":1.663893,"high":1.68765,"low":1.626882,"close":1.658335},{"date":"2024-02-01","open":1.658999,"high":1.695814,"low":1.597388,"close":1.634973},{"date":"2024-02-02","open":1.628114,"high":1.69192,"low":1.584231,"close":1.627546},{"date":"2024-02-05","open":1.627295,"high":1.657064,"low":1.606559,"close":1.629008},{"date":"2024-02-06","open":1.629247,"high":1.655721,"low":1.61104,"close":1.633275},{"date":"2024-02-07","open":1.634507,"high":1.661778,"low":1.608815,"close":1.636023},{"date":"2024-02-08","open":1.634505,"high":1.667731,"low":1.617469,"close":1.650347},{"date":"2024-02-09","open":1.649065,"high":1.662773,"low":1.622959,"close":1.633897},{"date":"2024-02-12","open":1.608959,"high":1.632371,"low":1.576383,"close":1.589881},{"date":"2024-02-13","open":1.593696,"high":1.607109,"low":1.5534,"close":1.586257},{"date":"2024-02-14","open":1.580398,"high":1.610715,"low":1.558216,"close":1.578593},{"date":"2024-02-15","open":1.575851,"high":1.59742,"low":1.560955,"close":1.581395},{"date":"2024-02-16","open":1.587011,"high":1.615077,"low":1.568752,"close":1.597311},{"date":"2024-02-20","open":1.59339,"high":1.646977,"low":1.56587,"close":1.607778},{"date":"2024-02-21","open":1.597581,"high":1.622495,"low":1.573652,"close":1.598534},{"date":"2024-02-22","open":1.60932,"high":1.638448,"low":1.587401,"close":1.61095},{"date":"2024-02-23","open":1.607604,"high":1.619008,"low":1.588442,"close":1.599415},{"date":"2024-02-26","open":1.603185,"high":1.622998,"low":1.582718,"close":1.606433},{"date":"2024-02-27","open":1.603321,"high":1.633771,"low":1.547497,"close":1.59548},{"date":"2024-02-28","open":1.577983,"high":1.600337,"low":1.553429,"close":1.581281},{"date":"2024-02-29","open":1.585094,"high":1.600419,"low":1.566552,"close":1.58146},{"date":"2024-03-01","open":1.583052,"high":1.60619,"low":1.549757,"close":1.571172},{"date":"2024-03-04","open":1.567849,"high":1.58877,"low":1.549635,"close":1.571128},{"date":"2024-03-05","open":1.57222,"high":1.586689,"low":1.551331,"close":1.571506},{"date":"2024-03-06","open":1.568516,"high":1.583507,"low":1.550254,"close":1.565362},{"date":"2024-03-07","open":1.560608,"high":1.575263,"low":1.538317,"close":1.557794},{"date":"2024-03-08","open":1.552088,"high":1.559439,"low":1.525063,"close":1.543087},{"date":"2024-03-11","open":1.539698,"high":1.561108,"low":1.523249,"close":1.541833},{"date":"2024-03-12","open":1.541272,"high":1.559039,"low":1.523336,"close":1.539669},{"date":"2024-03-13","open":1.539592,"high":1.566942,"low":1.511889,"close":1.53183},{"date":"2024-03-14","open":1.532474,"high":1.5679,"low":1.501897,"close":1.534031},{"date":"2024-03-15","open":1.531835,"high":1.553385,"low":1.506734,"close":1.525068},{"date":"2024-03-18","open":1.532316,"high":1.553846,"low":1.506678,"close":1.527477},{"date":"2024-03-19","open":1.533292,"high":1.552174,"low":1.503344,"close":1.529756},{"date":"2024-03-20","open":1.526595,"high":1.555574,"low":1.490492,"close":1.525679},{"date":"2024-03-21","open":1.53546,"high":1.568966,"low":1.485766,"close":1.514176},{"date":"2024-03-22","open":1.511469,"high":1.534311,"low":1.486114,"close":1.509787},{"date":"2024-03-25","open":1.503942,"high":1.536515,"low":1.475719,"close":1.509882},{"date":"2024-03-26","open":1.508699,"high":1.52921,"low":1.48761,"close":1.511137},{"date":"2024-03-27","open":1.509094,"high":1.537653,"low":1.502763,"close":1.52327},{"date":"2024-03-28","open":1.531308,"high":1.544386,"low":1.487406,"close":1.505908},{"date":"2024-04-01","open":1.505704,"high":1.541687,"low":1.440702,"close":1.476372},{"date":"2024-04-02","open":1.480023,"high":1.506736,"low":1.469355,"close":1.484966},{"date":"2024-04-03","open":1.501701,"high":1.506923,"low":1.470468,"close":1.495222},{"date":"2024-04-04","open":1.488791,"high":1.534839,"low":1.454697,"close":1.502794},{"date":"2024-04-05","open":1.502857,"high":1.510869,"low":1.480764,"close":1.495362},{"date":"2024-04-08","open":1.502854,"high":1.523595,"low":1.471902,"close":1.492436},{"date":"2024-04-09","open":1.491571,"high":1.512994,"low":1.46534,"close":1.478866},{"date":"2024-04-10","open":1.477576,"high":1.505892,"low":1.457437,"close":1.478158},{"date":"2024-04-11","open":1.468787,"high":1.509113,"low":1.439053,"close":1.475408},{"date":"2024-04-12","open":1.483138,"high":1.500043,"low":1.459944,"close":1.477569},{"date":"2024-04-15","open":1.473505,"high":1.510145,"low":1.435768,"close":1.469197},{"date":"2024-04-16","open":1.471279,"high":1.487375,"low":1.448597,"close":1.466302},{"date":"2024-04-17","open":1.462735,"high":1.484114,"low":1.437654,"close":1.454295},{"date":"2024-04-18","open":1.460173,"high":1.480773,"low":1.426364,"close":1.455002},{"date":"2024-04-19","open":1.458495,"high":1.467386,"low":1.432855,"close":1.456567},{"date":"2024-04-22","open":1.459543,"high":1.478698,"low":1.431986,"close":1.453574},{"date":"2024-04-23","open":1.461748,"high":1.477674,"low":1.435848,"close":1.451447},{"date":"2024-04-24","open":1.451637,"high":1.475113,"low":1.427981,"close":1.446046},{"date":"2024-04-25","open":1.447601,"high":1.481707,"low":1.417299,"close":1.443642},{"date":"2024-04-26","open":1.439318,"high":1.46191,"low":1.419096,"close":1.457737},{"date":"2024-04-29","open":1.456458,"high":1.467717,"low":1.441234,"close":1.458387},{"date":"2024-04-30","open":1.459652,"high":1.482015,"low":1.439208,"close":1.465941},{"date":"2024-05-01","open":1.464617,"high":1.487515,"low":1.426166,"close":1.459081},{"date":"2024-05-02","open":1.457872,"high":1.48423,"low":1.437606,"close":1.461495},{"date":"2024-05-03","open":1.460959,"high":1.495301,"low":1.429225,"close":1.476974},{"date":"2024-05-06","open":1.473406,"high":1.498248,"low":1.448989,"close":1.477298},{"date":"2024-05-07","open":1.478104,"high":1.494421,"low":1.449474,"close":1.471917},{"date":"2024-05-08","open":1.475651,"high":1.486638,"low":1.448994,"close":1.460034},{"date":"2024-05-09","open":1.46178,"high":1.499526,"low":1.430115,"close":1.471393},{"date":"2024-05-10","open":1.473724,"high":1.492173,"low":1.452347,"close":1.473982},{"date":"2024-05-13","open":1.472958,"high":1.505417,"low":1.437015,"close":1.463473},{"date":"2024-05-14","open":1.438847,"high":1.497651,"low":1.416117,"close":1.470334},{"date":"2024-05-15","open":1.468351,"high":1.492314,"low":1.452427,"close":1.476915},{"date":"2024-05-16","open":1.484895,"high":1.502891,"low":1.458294,"close":1.475631},{"date":"2024-05-17","open":1.481755,"high":1.498718,"low":1.461446,"close":1.489377},{"date":"2024-05-20","open":1.481821,"high":1.500832,"low":1.460706,"close":1.474102},{"date":"2024-05-21","open":1.462468,"high":1.531096,"low":1.433693,"close":1.49493},{"date":"2024-05-22","open":1.492951,"high":1.52241,"low":1.459123,"close":1.495003},{"date":"2024-05-23","open":1.492514,"high":1.526612,"low":1.469461,"close":1.503081},{"date":"2024-05-24","open":1.49899,"high":1.525215,"low":1.486324,"close":1.510618},{"date":"2024-05-28","open":1.514992,"high":1.546899,"low":1.496679,"close":1.526211},{"date":"2024-05-29","open":1.528484,"high":1.535812,"low":1.508573,"close":1.521025},{"date":"2024-05-30","open":1.515304,"high":1.547205,"low":1.502699,"close":1.527801},{"date":"2024-05-31","open":1.52448,"high":1.551497,"low":1.481393,"close":1.513263},{"date":"2024-06-03","open":1.518731,"high":1.544676,"low":1.47878,"close":1.51345},{"date":"2024-06-04","open":1.518207,"high":1.533123,"low":1.48903,"close":1.516002},{"date":"2024-06-05","open":1.515291,"high":1.531609,"low":1.483815,"close":1.504807},{"date":"2024-06-06","open":1.504356,"high":1.522272,"low":1.489827,"close":1.515679},{"date":"2024-06-07","open":1.505987,"high":1.531176,"low":1.484351,"close":1.509346},{"date":"2024-06-10","open":1.510742,"high":1.540028,"low":1.495032,"close":1.524805},{"date":"2024-06-11","open":1.528645,"high":1.56416,"low":1.511554,"close":1.537531},{"date":"2024-06-12","open":1.564467,"high":1.580065,"low":1.511344,"close":1.529375},{"date":"2024-06-13","open":1.530734,"high":1.560972,"low":1.508663,"close":1.533457},{"date":"2024-06-14","open":1.533784,"high":1.569416,"low":1.513577,"close":1.552899},{"date":"2024-06-17","open":1.551043,"high":1.582465,"low":1.515645,"close":1.541209},{"date":"2024-06-18","open":1.55136,"high":1.570434,"low":1.536257,"close":1.553629},{"date":"2024-06-20","open":1.552028,"high":1.576721,"low":1.530805,"close":1.553378},{"date":"2024-06-21","open":1.558503,"high":1.572501,"low":1.529987,"close":1.556499},{"date":"2024-06-24","open":1.56015,"high":1.570538,"low":1.524803,"close":1.536319},{"date":"2024-06-25","open":1.52694,"high":1.59918,"low":1.473311,"close":1.557284},{"date":"2024-06-26","open":1.568234,"high":1.58702,"low":1.540108,"close":1.562391},{"date":"2024-06-27","open":1.561512,"high":1.580888,"low":1.536175,"close":1.55364},{"date":"2024-06-28","open":1.550393,"high":1.58117,"low":1.537778,"close":1.561462},{"date":"2024-07-01","open":1.567262,"high":1.614437,"low":1.521043,"close":1.574218},{"date":"2024-07-02","open":1.575062,"high":1.590321,"low":1.547731,"close":1.567478},{"date":"2024-07-03","open":1.561414,"high":1.59418,"low":1.537051,"close":1.564182},{"date":"2024-07-05","open":1.564295,"high":1.580577,"low":1.54366,"close":1.564262},{"date":"2024-07-08","open":1.562233,"high":1.58648,"low":1.534585,"close":1.563896},{"date":"2024-07-09","open":1.569431,"high":1.576414,"low":1.545053,"close":1.558221},{"date":"2024-07-10","open":1.556465,"high":1.587395,"low":1.528315,"close":1.55921},{"date":"2024-07-11","open":1.554807,"high":1.584191,"low":1.50013,"close":1.539891},{"date":"2024-07-12","open":1.535999,"high":1.580056,"low":1.487398,"close":1.536953},{"date":"2024-07-15","open":1.534786,"high":1.566058,"low":1.510188,"close":1.543955},{"date":"2024-07-16","open":1.546517,"high":1.591642,"low":1.491639,"close":1.531809},{"date":"2024-07-17","open":1.531176,"high":1.578153,"low":1.487685,"close":1.53016},{"date":"2024-07-18","open":1.528828,"high":1.579337,"low":1.481071,"close":1.529348},{"date":"2024-07-19","open":1.530618,"high":1.545512,"low":1.50168,"close":1.523394},{"date":"2024-07-22","open":1.522238,"high":1.552521,"low":1.495775,"close":1.511841},{"date":"2024-07-23","open":1.515741,"high":1.538523,"low":1.485164,"close":1.509043},{"date":"2024-07-24","open":1.517739,"high":1.561676,"low":1.463884,"close":1.512108},{"date":"2024-07-25","open":1.510655,"high":1.553108,"low":1.463591,"close":1.504835},{"date":"2024-07-26","open":1.502688,"high":1.532046,"low":1.463838,"close":1.505045},{"date":"2024-07-29","open":1.507575,"high":1.529052,"low":1.489543,"close":1.508215},{"date":"2024-07-30","open":1.510554,"high":1.530382,"low":1.482218,"close":1.506587},{"date":"2024-07-31","open":1.504286,"high":1.544064,"low":1.458051,"close":1.499572},{"date":"2024-08-01","open":1.498967,"high":1.55418,"low":1.42486,"close":1.485665},{"date":"2024-08-02","open":1.489613,"high":1.511777,"low":1.441626,"close":1.478371},{"date":"2024-08-05","open":1.484704,"high":1.520753,"low":1.432591,"close":1.476711},{"date":"2024-08-06","open":1.479823,"high":1.521874,"low":1.422055,"close":1.470642},{"date":"2024-08-07","open":1.469508,"high":1.541627,"low":1.406592,"close":1.478475},{"date":"2024-08-08","open":1.473965,"high":1.509697,"low":1.441409,"close":1.473956},{"date":"2024-08-09","open":1.475486,"high":1.500341,"low":1.452787,"close":1.478353},{"date":"2024-08-12","open":1.494228,"high":1.532392,"low":1.457423,"close":1.496559},{"date":"2024-08-13","open":1.494187,"high":1.552476,"low":1.433211,"close":1.482154},{"date":"2024-08-14","open":1.482212,"high":1.525403,"low":1.45796,"close":1.496634},{"date":"2024-08-15","open":1.496038,"high":1.533661,"low":1.474191,"close":1.499917},{"date":"2024-08-16","open":1.497193,"high":1.520866,"low":1.486497,"close":1.501389},{"date":"2024-08-19","open":1.496326,"high":1.518593,"low":1.486819,"close":1.492825},{"date":"2024-08-20","open":1.502708,"high":1.540499,"low":1.466222,"close":1.52819},{"date":"2024-08-21","open":1.529814,"high":1.554597,"low":1.518418,"close":1.528489},{"date":"2024-08-22","open":1.528807,"high":1.553924,"low":1.498479,"close":1.52037},{"date":"2024-08-23","open":1.517318,"high":1.562531,"low":1.453608,"close":1.501939},{"date":"2024-08-26","open":1.497062,"high":1.513593,"low":1.474605,"close":1.493453},{"date":"2024-08-27","open":1.494797,"high":1.511449,"low":1.484416,"close":1.501307},{"date":"2024-08-28","open":1.501127,"high":1.520371,"low":1.478257,"close":1.497108},{"date":"2024-08-29","open":1.49044,"high":1.515159,"low":1.46333,"close":1.487458},{"date":"2024-08-30","open":1.489772,"high":1.509413,"low":1.465029,"close":1.482897},{"date":"2024-09-03","open":1.488269,"high":1.516214,"low":1.454859,"close":1.485945},{"date":"2024-09-04","open":1.487258,"high":1.511483,"low":1.464408,"close":1.48572},{"date":"2024-09-05","open":1.481226,"high":1.511445,"low":1.451512,"close":1.482324},{"date":"2024-09-06","open":1.482214,"high":1.503002,"low":1.452437,"close":1.476765},{"date":"2024-09-09","open":1.479144,"high":1.510935,"low":1.465085,"close":1.493564},{"date":"2024-09-10","open":1.495889,"high":1.531511,"low":1.459377,"close":1.499192},{"date":"2024-09-11","open":1.507998,"high":1.546708,"low":1.461185,"close":1.497655},{"date":"2024-09-12","open":1.496199,"high":1.514989,"low":1.46931,"close":1.485539},{"date":"2024-09-13","open":1.484486,"high":1.512213,"low":1.458801,"close":1.487765},{"date":"2024-09-16","open":1.486092,"high":1.510503,"low":1.470306,"close":1.488505},{"date":"2024-09-17","open":1.495495,"high":1.515391,"low":1.470885,"close":1.492833},{"date":"2024-09-18","open":1.493758,"high":1.536568,"low":1.454632,"close":1.496357},{"date":"2024-09-19","open":1.498103,"high":1.509805,"low":1.47556,"close":1.495556},{"date":"2024-09-20","open":1.497724,"high":1.519015,"low":1.479641,"close":1.498655},{"date":"2024-09-23","open":1.498581,"high":1.520249,"low":1.475501,"close":1.494376},{"date":"2024-09-24","open":1.487582,"high":1.522528,"low":1.468276,"close":1.506014},{"date":"2024-09-25","open":1.505392,"high":1.518112,"low":1.483946,"close":1.498019},{"date":"2024-09-26","open":1.50109,"high":1.542674,"low":1.482735,"close":1.493543},{"date":"2024-09-27","open":1.492624,"high":1.518552,"low":1.482304,"close":1.495583},{"date":"2024-09-30","open":1.490891,"high":1.517617,"low":1.470933,"close":1.496031},{"date":"2024-10-01","open":1.496315,"high":1.530684,"low":1.464145,"close":1.50033},{"date":"2024-10-02","open":1.50011,"high":1.519705,"low":1.483914,"close":1.512764},{"date":"2024-10-03","open":1.506557,"high":1.537376,"low":1.493941,"close":1.523186},{"date":"2024-10-04","open":1.518778,"high":1.564903,"low":1.476928,"close":1.525097},{"date":"2024-10-07","open":1.527022,"high":1.554725,"low":1.48657,"close":1.51955},{"date":"2024-10-08","open":1.515084,"high":1.539194,"low":1.489244,"close":1.515644},{"date":"2024-10-09","open":1.510248,"high":1.536995,"low":1.476987,"close":1.501082},{"date":"2024-10-10","open":1.501796,"high":1.529503,"low":1.482021,"close":1.500531},{"date":"2024-10-11","open":1.498339,"high":1.507755,"low":1.477397,"close":1.49369},{"date":"2024-10-14","open":1.492546,"high":1.511451,"low":1.46162,"close":1.479785},{"date":"2024-10-15","open":1.482513,"high":1.498241,"low":1.446012,"close":1.474577},{"date":"2024-10-16","open":1.472375,"high":1.491186,"low":1.455239,"close":1.473719},{"date":"2024-10-17","open":1.473979,"high":1.49105,"low":1.453373,"close":1.477374},{"date":"2024-10-18","open":1.478531,"high":1.492923,"low":1.463418,"close":1.473512},{"date":"2024-10-21","open":1.482893,"high":1.511082,"low":1.430386,"close":1.467996},{"date":"2024-10-22","open":1.464966,"high":1.502592,"low":1.449089,"close":1.476196},{"date":"2024-10-23","open":1.479938,"high":1.50156,"low":1.455156,"close":1.479545},{"date":"2024-10-24","open":1.48611,"high":1.498202,"low":1.461524,"close":1.483933},{"date":"2024-10-25","open":1.491921,"high":1.515511,"low":1.467033,"close":1.490472},{"date":"2024-10-28","open":1.493153,"high":1.516592,"low":1.482171,"close":1.503489},{"date":"2024-10-29","open":1.496733,"high":1.531975,"low":1.467726,"close":1.502339},{"date":"2024-10-30","open":1.50459,"high":1.528342,"low":1.476567,"close":1.501664},{"date":"2024-10-31","open":1.493879,"high":1.516209,"low":1.481749,"close":1.503838},{"date":"2024-11-01","open":1.486726,"high":1.524296,"low":1.469468,"close":1.498778},{"date":"2024-11-04","open":1.493655,"high":1.526336,"low":1.461561,"close":1.49283},{"date":"2024-11-05","open":1.495759,"high":1.515678,"low":1.462695,"close":1.486329},{"date":"2024-11-06","open":1.480519,"high":1.53174,"low":1.434229,"close":1.483857},{"date":"2024-11-07","open":1.48788,"high":1.522895,"low":1.462903,"close":1.499962},{"date":"2024-11-08","open":1.50197,"high":1.516927,"low":1.479588,"close":1.497233},{"date":"2024-11-11","open":1.490714,"high":1.511624,"low":1.468802,"close":1.487341},{"date":"2024-11-12","open":1.502267,"high":1.544017,"low":1.453156,"close":1.493442},{"date":"2024-11-13","open":1.500183,"high":1.524038,"low":1.482756,"close":1.506279},{"date":"2024-11-14","open":1.496369,"high":1.525147,"low":1.479169,"close":1.500721},{"date":"2024-11-15","open":1.492775,"high":1.523169,"low":1.481522,"close":1.515145},{"date":"2024-11-18","open":1.510636,"high":1.543186,"low":1.476318,"close":1.510248},{"date":"2024-11-19","open":1.552244,"high":1.583069,"low":1.507076,"close":1.569081},{"date":"2024-11-20","open":1.565754,"high":1.570573,"low":1.516802,"close":1.520739},{"date":"2024-11-21","open":1.519844,"high":1.568634,"low":1.506944,"close":1.547583},{"date":"2024-11-22","open":1.54857,"high":1.597977,"low":1.539658,"close":1.586822},{"date":"2024-11-25","open":1.580278,"high":1.602481,"low":1.540019,"close":1.556988},{"date":"2024-11-26","open":1.560645,"high":1.621471,"low":1.5456,"close":1.564907},{"date":"2024-11-27","open":1.557696,"high":1.578001,"low":1.541156,"close":1.56371},{"date":"2024-11-29","open":1.571486,"high":1.584967,"low":1.559397,"close":1.575194},{"date":"2024-12-02","open":1.5689,"high":1.597328,"low":1.545508,"close":1.569417},{"date":"2024-12-03","open":1.574564,"high":1.595466,"low":1.536942,"close":1.564744},{"date":"2024-12-04","open":1.565267,"high":1.586731,"low":1.55224,"close":1.571675},{"date":"2024-12-05","open":1.570519,"high":1.59442,"low":1.560972,"close":1.579368},{"date":"2024-12-06","open":1.576741,"high":1.607163,"low":1.541942,"close":1.577625},{"date":"2024-12-09","open":1.57792,"high":1.600088,"low":1.525192,"close":1.565493},{"date":"2024-12-10","open":1.56672,"high":1.590938,"low":1.544022,"close":1.564511},{"date":"2024-12-11","open":1.567033,"high":1.601557,"low":1.541101,"close":1.5729},{"date":"2024-12-12","open":1.570625,"high":1.607109,"low":1.539476,"close":1.572751},{"date":"2024-12-13","open":1.580093,"high":1.595528,"low":1.564419,"close":1.589161},{"date":"2024-12-16","open":1.590174,"high":1.609848,"low":1.555585,"close":1.579047},{"date":"2024-12-17","open":1.586442,"high":1.601124,"low":1.562603,"close":1.584753},{"date":"2024-12-18","open":1.581135,"high":1.645209,"low":1.515098,"close":1.576478},{"date":"2024-12-19","open":1.585301,"high":1.618498,"low":1.53569,"close":1.574595},{"date":"2024-12-20","open":1.567719,"high":1.611844,"low":1.537057,"close":1.584854},{"date":"2024-12-23","open":1.588223,"high":1.603556,"low":1.561108,"close":1.58649},{"date":"2024-12-24","open":1.581297,"high":1.602508,"low":1.560627,"close":1.583167},{"date":"2024-12-26","open":1.581212,"high":1.597046,"low":1.565603,"close":1.584172},{"date":"2024-12-27","open":1.578981,"high":1.599151,"low":1.564979,"close":1.581944},{"date":"2024-12-30","open":1.575353,"high":1.599845,"low":1.5556,"close":1.578365},{"date":"2024-12-31","open":1.577391,"high":1.59266,"low":1.560435,"close":1.576135},{"date":"2025-01-02","open":1.57945,"high":1.601166,"low":1.546324,"close":1.57284},{"date":"2025-01-03","open":1.571095,"high":1.589989,"low":1.55087,"close":1.566243},{"date":"2025-01-06","open":1.569912,"high":1.593231,"low":1.535536,"close":1.559101},{"date":"2025-01-07","open":1.562787,"high":1.592248,"low":1.522292,"close":1.5583},{"date":"2025-01-08","open":1.560463,"high":1.595695,"low":1.537373,"close":1.56831},{"date":"2025-01-10","open":1.574534,"high":1.606994,"low":1.53848,"close":1.572771},{"date":"2025-01-13","open":1.572033,"high":1.604361,"low":1.543638,"close":1.565109},{"date":"2025-01-14","open":1.562298,"high":1.581354,"low":1.543884,"close":1.563677},{"date":"2025-01-15","open":1.577202,"high":1.593439,"low":1.546718,"close":1.58184},{"date":"2025-01-16","open":1.582048,"high":1.602556,"low":1.556352,"close":1.581768},{"date":"2025-01-17","open":1.590591,"high":1.603971,"low":1.559156,"close":1.568145},{"date":"2025-01-21","open":1.570342,"high":1.59968,"low":1.547744,"close":1.582864},{"date":"2025-01-22","open":1.590364,"high":1.620043,"low":1.559055,"close":1.589535},{"date":"2025-01-23","open":1.59647,"high":1.608573,"low":1.563098,"close":1.585757},{"date":"2025-01-24","open":1.58716,"high":1.600008,"low":1.561944,"close":1.580854},{"date":"2025-01-27","open":1.576787,"high":1.620494,"low":1.537947,"close":1.582855},{"date":"2025-01-28","open":1.589634,"high":1.605554,"low":1.560966,"close":1.584017},{"date":"2025-01-29","open":1.58454,"high":1.611912,"low":1.544599,"close":1.579567},{"date":"2025-01-30","open":1.579405,"high":1.590093,"low":1.543818,"close":1.570076},{"date":"2025-01-31","open":1.575301,"high":1.603867,"low":1.553183,"close":1.584295},{"date":"2025-02-03","open":1.586158,"high":1.632063,"low":1.550216,"close":1.593606},{"date":"2025-02-04","open":1.599961,"high":1.6172,"low":1.57259,"close":1.599697},{"date":"2025-02-05","open":1.603453,"high":1.62887,"low":1.573158,"close":1.601037},{"date":"2025-02-06","open":1.595133,"high":1.633843,"low":1.584743,"close":1.611831},{"date":"2025-02-07","open":1.608909,"high":1.648259,"low":1.579561,"close":1.616933},{"date":"2025-02-10","open":1.608335,"high":1.642976,"low":1.59149,"close":1.614374},{"date":"2025-02-11","open":1.617188,"high":1.629773,"low":1.600202,"close":1.619889},{"date":"2025-02-12","open":1.629432,"high":1.661799,"low":1.602072,"close":1.626868},{"date":"2025-02-13","open":1.624185,"high":1.650995,"low":1.608661,"close":1.632352},{"date":"2025-02-14","open":1.630648,"high":1.663682,"low":1.593323,"close":1.626355},{"date":"2025-02-18","open":1.630175,"high":1.646081,"low":1.592218,"close":1.608671},{"date":"2025-02-19","open":1.606552,"high":1.626305,"low":1.578833,"close":1.603008},{"date":"2025-02-20","open":1.596393,"high":1.61714,"low":1.585455,"close":1.601493},{"date":"2025-02-21","open":1.602393,"high":1.666262,"low":1.549608,"close":1.610988},{"date":"2025-02-24","open":1.616522,"high":1.63841,"low":1.579387,"close":1.613042},{"date":"2025-02-25","open":1.617647,"high":1.684916,"low":1.571715,"close":1.62255},{"date":"2025-02-26","open":1.568848,"high":1.654582,"low":1.536114,"close":1.580443},{"date":"2025-02-27","open":1.578072,"high":1.614625,"low":1.563011,"close":1.589695},{"date":"2025-02-28","open":1.589314,"high":1.624519,"low":1.562933,"close":1.595077},{"date":"2025-03-03","open":1.596228,"high":1.628671,"low":1.547861,"close":1.583076},{"date":"2025-03-04","open":1.578635,"high":1.62272,"low":1.548617,"close":1.591328},{"date":"2025-03-05","open":1.592437,"high":1.627923,"low":1.555597,"close":1.590179},{"date":"2025-03-06","open":1.58589,"high":1.615397,"low":1.552036,"close":1.56768},{"date":"2025-03-07","open":1.567793,"high":1.596954,"low":1.517795,"close":1.55279},{"date":"2025-03-10","open":1.556454,"high":1.589248,"low":1.510867,"close":1.545713},{"date":"2025-03-11","open":1.547515,"high":1.618939,"low":1.511094,"close":1.582327},{"date":"2025-03-12","open":1.596369,"high":1.64311,"low":1.541001,"close":1.597381},{"date":"2025-03-13","open":1.589207,"high":1.644184,"low":1.511911,"close":1.559553},{"date":"2025-03-14","open":1.563029,"high":1.589856,"low":1.536839,"close":1.565274},{"date":"2025-03-17","open":1.563378,"high":1.59154,"low":1.548603,"close":1.567988},{"date":"2025-03-18","open":1.572153,"high":1.590017,"low":1.540872,"close":1.56793},{"date":"2025-03-19","open":1.572833,"high":1.593517,"low":1.544956,"close":1.567203},{"date":"2025-03-20","open":1.572626,"high":1.614973,"low":1.534239,"close":1.57129},{"date":"2025-03-21","open":1.569448,"high":1.59905,"low":1.524187,"close":1.546439},{"date":"2025-03-24","open":1.552763,"high":1.595718,"low":1.519667,"close":1.561982},{"date":"2025-03-25","open":1.55624,"high":1.594467,"low":1.537808,"close":1.564827},{"date":"2025-03-26","open":1.561482,"high":1.581245,"low":1.541808,"close":1.560569},{"date":"2025-03-27","open":1.554954,"high":1.581954,"low":1.544168,"close":1.562347},{"date":"2025-03-28","open":1.562046,"high":1.596905,"low":1.531058,"close":1.567945},{"date":"2025-03-31","open":1.559054,"high":1.626268,"low":1.500766,"close":1.571367},{"date":"2025-04-01","open":1.566867,"high":1.593587,"low":1.543303,"close":1.561985},{"date":"2025-04-02","open":1.561816,"high":1.603817,"low":1.534285,"close":1.576377},{"date":"2025-04-03","open":1.59693,"high":1.63202,"low":1.555069,"close":1.599452},{"date":"2025-04-04","open":1.58944,"high":1.668371,"low":1.518688,"close":1.584934},{"date":"2025-04-07","open":1.578996,"high":1.673217,"low":1.477953,"close":1.574214},{"date":"2025-04-08","open":1.592492,"high":1.705367,"low":1.472843,"close":1.583636},{"date":"2025-04-09","open":1.573755,"high":1.725084,"low":1.454728,"close":1.592249},{"date":"2025-04-10","open":1.596895,"high":1.665214,"low":1.520412,"close":1.598644},{"date":"2025-04-11","open":1.597037,"high":1.657719,"low":1.556269,"close":1.6059},{"date":"2025-04-14","open":1.60506,"high":1.628209,"low":1.567376,"close":1.593647},{"date":"2025-04-15","open":1.591786,"high":1.65192,"low":1.570102,"close":1.605868},{"date":"2025-04-16","open":1.604012,"high":1.658697,"low":1.555546,"close":1.613684},{"date":"2025-04-17","open":1.606073,"high":1.65678,"low":1.578549,"close":1.621279},{"date":"2025-04-21","open":1.627647,"high":1.68414,"low":1.566668,"close":1.630399},{"date":"2025-04-22","open":1.634823,"high":1.660158,"low":1.588846,"close":1.617885},{"date":"2025-04-23","open":1.629316,"high":1.680129,"low":1.572498,"close":1.636756},{"date":"2025-04-24","open":1.637123,"high":1.666281,"low":1.590607,"close":1.619635},{"date":"2025-04-25","open":1.609739,"high":1.641068,"low":1.595484,"close":1.618668},{"date":"2025-04-28","open":1.623537,"high":1.642043,"low":1.585891,"close":1.613927},{"date":"2025-04-29","open":1.622771,"high":1.644157,"low":1.584465,"close":1.607919},{"date":"2025-04-30","open":1.606362,"high":1.655759,"low":1.573125,"close":1.612498},{"date":"2025-05-01","open":1.612197,"high":1.64058,"low":1.58606,"close":1.611641},{"date":"2025-05-02","open":1.612685,"high":1.635393,"low":1.585913,"close":1.604472},{"date":"2025-05-05","open":1.602274,"high":1.625508,"low":1.583946,"close":1.606332},{"date":"2025-05-06","open":1.607349,"high":1.632141,"low":1.589505,"close":1.611497},{"date":"2025-05-07","open":1.616865,"high":1.640866,"low":1.598507,"close":1.62297},{"date":"2025-05-08","open":1.62092,"high":1.660268,"low":1.598464,"close":1.625356},{"date":"2025-05-09","open":1.618965,"high":1.651324,"low":1.605382,"close":1.631918},{"date":"2025-05-12","open":1.623377,"high":1.644678,"low":1.597707,"close":1.617794},{"date":"2025-05-13","open":1.620311,"high":1.659552,"low":1.584661,"close":1.618928},{"date":"2025-05-14","open":1.620479,"high":1.647913,"low":1.604144,"close":1.631482},{"date":"2025-05-15","open":1.637836,"high":1.671278,"low":1.596905,"close":1.628866},{"date":"2025-05-16","open":1.634695,"high":1.643683,"low":1.614025,"close":1.625667},{"date":"2025-05-19","open":1.624371,"high":1.657506,"low":1.585424,"close":1.618308},{"date":"2025-05-20","open":1.630253,"high":1.693461,"low":1.574682,"close":1.630486},{"date":"2025-05-21","open":1.624323,"high":1.680123,"low":1.581024,"close":1.630998},{"date":"2025-05-22","open":1.627742,"high":1.655963,"low":1.602858,"close":1.636335},{"date":"2025-05-23","open":1.640397,"high":1.655861,"low":1.619725,"close":1.640702},{"date":"2025-05-27","open":1.638558,"high":1.669144,"low":1.61704,"close":1.640317},{"date":"2025-05-28","open":1.6392,"high":1.654261,"low":1.620348,"close":1.639319},{"date":"2025-05-29","open":1.640507,"high":1.670802,"low":1.610885,"close":1.637354},{"date":"2025-05-30","open":1.639275,"high":1.661976,"low":1.613647,"close":1.631551},{"date":"2025-06-02","open":1.629479,"high":1.662856,"low":1.601842,"close":1.631607},{"date":"2025-06-03","open":1.628862,"high":1.658482,"low":1.600384,"close":1.630594},{"date":"2025-06-04","open":1.631521,"high":1.647443,"low":1.615211,"close":1.630544},{"date":"2025-06-05","open":1.62061,"high":1.63654,"low":1.599191,"close":1.622567},{"date":"2025-06-06","open":1.623662,"high":1.657917,"low":1.597216,"close":1.630621},{"date":"2025-06-09","open":1.627542,"high":1.64635,"low":1.614427,"close":1.633201},{"date":"2025-06-10","open":1.633296,"high":1.659089,"low":1.604701,"close":1.635955},{"date":"2025-06-11","open":1.62875,"high":1.67289,"low":1.585378,"close":1.626625},{"date":"2025-06-12","open":1.628204,"high":1.661297,"low":1.598137,"close":1.624877},{"date":"2025-06-13","open":1.627119,"high":1.677021,"low":1.580291,"close":1.632347},{"date":"2025-06-16","open":1.629786,"high":1.662446,"low":1.609716,"close":1.636246},{"date":"2025-06-17","open":1.63655,"high":1.678145,"low":1.610019,"close":1.64581},{"date":"2025-06-18","open":1.64697,"high":1.667696,"low":1.618232,"close":1.646018},{"date":"2025-06-20","open":1.641737,"high":1.669805,"low":1.628798,"close":1.643337},{"date":"2025-06-23","open":1.644673,"high":1.685963,"low":1.592943,"close":1.633161},{"date":"2025-06-24","open":1.62863,"high":1.66143,"low":1.614174,"close":1.638422},{"date":"2025-06-25","open":1.636082,"high":1.666438,"low":1.616985,"close":1.639601},{"date":"2025-06-26","open":1.641672,"high":1.659759,"low":1.618419,"close":1.643086},{"date":"2025-06-27","open":1.642173,"high":1.672843,"low":1.611757,"close":1.648884},{"date":"2025-06-30","open":1.648056,"high":1.688823,"low":1.622131,"close":1.652499},{"date":"2025-07-01","open":1.659712,"high":1.732637,"low":1.563294,"close":1.632085},{"date":"2025-07-02","open":1.630734,"high":1.657962,"low":1.610227,"close":1.638539},{"date":"2025-07-03","open":1.638074,"high":1.665685,"low":1.611736,"close":1.627962},{"date":"2025-07-07","open":1.629051,"high":1.674332,"low":1.597801,"close":1.634028},{"date":"2025-07-08","open":1.633653,"high":1.658013,"low":1.60962,"close":1.643046},{"date":"2025-07-09","open":1.639206,"high":1.670659,"low":1.616547,"close":1.6449},{"date":"2025-07-10","open":1.641751,"high":1.683474,"low":1.599713,"close":1.637927},{"date":"2025-07-11","open":1.641812,"high":1.663981,"low":1.619293,"close":1.65114},{"date":"2025-07-14","open":1.659336,"high":1.689217,"low":1.634624,"close":1.664164},{"date":"2025-07-15","open":1.659029,"high":1.725141,"low":1.607281,"close":1.668015},{"date":"2025-07-16","open":1.669884,"high":1.698109,"low":1.626864,"close":1.650046},{"date":"2025-07-17","open":1.647978,"high":1.669307,"low":1.61923,"close":1.642602},{"date":"2025-07-18","open":1.641421,"high":1.657474,"low":1.623698,"close":1.639898},{"date":"2025-07-21","open":1.639413,"high":1.665513,"low":1.615516,"close":1.647911},{"date":"2025-07-22","open":1.637009,"high":1.680361,"low":1.600598,"close":1.63563},{"date":"2025-07-23","open":1.639756,"high":1.673739,"low":1.62256,"close":1.646253},{"date":"2025-07-24","open":1.646409,"high":1.675668,"low":1.622189,"close":1.654061},{"date":"2025-07-25","open":1.654128,"high":1.670399,"low":1.641006,"close":1.654938},{"date":"2025-07-28","open":1.648247,"high":1.689933,"low":1.608713,"close":1.640202},{"date":"2025-07-29","open":1.636782,"high":1.664387,"low":1.623505,"close":1.640323},{"date":"2025-07-30","open":1.640304,"high":1.678476,"low":1.59923,"close":1.63602},{"date":"2025-07-31","open":1.634219,"high":1.671944,"low":1.606692,"close":1.643825},{"date":"2025-08-01","open":1.645653,"high":1.690115,"low":1.603112,"close":1.650442},{"date":"2025-08-04","open":1.655581,"high":1.687732,"low":1.593221,"close":1.628758},{"date":"2025-08-05","open":1.629165,"high":1.652672,"low":1.598724,"close":1.623052},{"date":"2025-08-06","open":1.625189,"high":1.644038,"low":1.604105,"close":1.623232},{"date":"2025-08-07","open":1.61925,"high":1.65441,"low":1.588991,"close":1.618754},{"date":"2025-08-08","open":1.618904,"high":1.633613,"low":1.594945,"close":1.608335},{"date":"2025-08-11","open":1.61449,"high":1.646356,"low":1.576264,"close":1.615718},{"date":"2025-08-12","open":1.617839,"high":1.64514,"low":1.585425,"close":1.617185},{"date":"2025-08-13","open":1.614101,"high":1.6529,"low":1.542553,"close":1.589119},{"date":"2025-08-14","open":1.592,"high":1.604365,"low":1.573646,"close":1.58198},{"date":"2025-08-15","open":1.582445,"high":1.614842,"low":1.55577,"close":1.584464},{"date":"2025-08-18","open":1.575566,"high":1.589572,"low":1.551423,"close":1.573199},{"date":"2025-08-19","open":1.574109,"high":1.626472,"low":1.552055,"close":1.588391},{"date":"2025-08-20","open":1.543632,"high":1.603314,"low":1.501458,"close":1.56234},{"date":"2025-08-21","open":1.56166,"high":1.590241,"low":1.531565,"close":1.555642},{"date":"2025-08-22","open":1.557684,"high":1.627788,"low":1.500226,"close":1.565199},{"date":"2025-08-25","open":1.565901,"high":1.588676,"low":1.551685,"close":1.579557},{"date":"2025-08-26","open":1.57852,"high":1.596939,"low":1.564036,"close":1.577595},{"date":"2025-08-27","open":1.579315,"high":1.595203,"low":1.562308,"close":1.578227},{"date":"2025-08-28","open":1.570216,"high":1.599398,"low":1.560322,"close":1.582084},{"date":"2025-08-29","open":1.581759,"high":1.597515,"low":1.5664,"close":1.576261},{"date":"2025-09-02","open":1.574108,"high":1.59849,"low":1.554959,"close":1.570341},{"date":"2025-09-03","open":1.572888,"high":1.591518,"low":1.543938,"close":1.564025},{"date":"2025-09-04","open":1.553034,"high":1.580373,"low":1.538287,"close":1.556072},{"date":"2025-09-05","open":1.558103,"high":1.585039,"low":1.529555,"close":1.551839},{"date":"2025-09-08","open":1.554548,"high":1.565357,"low":1.521668,"close":1.538129},{"date":"2025-09-09","open":1.535625,"high":1.564723,"low":1.515903,"close":1.543843},{"date":"2025-09-10","open":1.548079,"high":1.574732,"low":1.530632,"close":1.550291},{"date":"2025-09-11","open":1.552046,"high":1.591333,"low":1.515124,"close":1.554405},{"date":"2025-09-12","open":1.55621,"high":1.571291,"low":1.53661,"close":1.554979},{"date":"2025-09-15","open":1.556174,"high":1.573021,"low":1.532184,"close":1.553567},{"date":"2025-09-16","open":1.552596,"high":1.575777,"low":1.537271,"close":1.557925},{"date":"2025-09-17","open":1.557007,"high":1.599153,"low":1.512146,"close":1.55626},{"date":"2025-09-18","open":1.551827,"high":1.575349,"low":1.536977,"close":1.560265},{"date":"2025-09-19","open":1.560087,"high":1.578892,"low":1.551022,"close":1.567459},{"date":"2025-09-22","open":1.562679,"high":1.593486,"low":1.549037,"close":1.582242},{"date":"2025-09-23","open":1.587302,"high":1.60828,"low":1.562466,"close":1.581579},{"date":"2025-09-24","open":1.574935,"high":1.601974,"low":1.560672,"close":1.592391},{"date":"2025-09-25","open":1.595206,"high":1.616477,"low":1.575613,"close":1.594529},{"date":"2025-09-26","open":1.596808,"high":1.61845,"low":1.574916,"close":1.594936},{"date":"2025-09-29","open":1.594719,"high":1.639014,"low":1.569386,"close":1.605874},{"date":"2025-09-30","open":1.608441,"high":1.630413,"low":1.591009,"close":1.612311},{"date":"2025-10-01","open":1.61041,"high":1.643796,"low":1.573311,"close":1.600952},{"date":"2025-10-02","open":1.603617,"high":1.613071,"low":1.581486,"close":1.597097},{"date":"2025-10-03","open":1.598516,"high":1.618214,"low":1.584911,"close":1.603653},{"date":"2025-10-06","open":1.602877,"high":1.640128,"low":1.564851,"close":1.610998},{"date":"2025-10-07","open":1.615238,"high":1.637949,"low":1.597373,"close":1.612447},{"date":"2025-10-08","open":1.614218,"high":1.628983,"low":1.599683,"close":1.615346},{"date":"2025-10-09","open":1.611532,"high":1.639202,"low":1.586233,"close":1.609452},{"date":"2025-10-10","open":1.615721,"high":1.641812,"low":1.587177,"close":1.618078},{"date":"2025-10-13","open":1.62691,"high":1.643355,"low":1.598398,"close":1.617921},{"date":"2025-10-14","open":1.619656,"high":1.66741,"low":1.563705,"close":1.610467},{"date":"2025-10-15","open":1.611652,"high":1.639656,"low":1.571562,"close":1.607668},{"date":"2025-10-16","open":1.607906,"high":1.622026,"low":1.578824,"close":1.593542},{"date":"2025-10-17","open":1.597385,"high":1.61634,"low":1.57899,"close":1.601553},{"date":"2025-10-20","open":1.597722,"high":1.622967,"low":1.576961,"close":1.605193},{"date":"2025-10-21","open":1.602282,"high":1.63332,"low":1.562186,"close":1.593754},{"date":"2025-10-22","open":1.601646,"high":1.620691,"low":1.577029,"close":1.597216},{"date":"2025-10-23","open":1.598984,"high":1.619734,"low":1.557725,"close":1.578833},{"date":"2025-10-24","open":1.588408,"high":1.60562,"low":1.567573,"close":1.593177},{"date":"2025-10-27","open":1.592524,"high":1.610367,"low":1.566245,"close":1.581244},{"date":"2025-10-28","open":1.586808,"high":1.611012,"low":1.552244,"close":1.580489},{"date":"2025-10-29","open":1.579381,"high":1.625364,"low":1.54042,"close":1.58514},{"date":"2025-10-30","open":1.58655,"high":1.623138,"low":1.545742,"close":1.582645},{"date":"2025-10-31","open":1.583333,"high":1.611081,"low":1.566851,"close":1.594045},{"date":"2025-11-03","open":1.594729,"high":1.624517,"low":1.574583,"close":1.605627},{"date":"2025-11-04","open":1.602199,"high":1.64338,"low":1.582917,"close":1.611205},{"date":"2025-11-05","open":1.61822,"high":1.655384,"low":1.555999,"close":1.595221},{"date":"2025-11-06","open":1.595246,"high":1.612409,"low":1.564242,"close":1.595289},{"date":"2025-11-07","open":1.591572,"high":1.616693,"low":1.569605,"close":1.591654},{"date":"2025-11-10","open":1.589742,"high":1.617331,"low":1.552475,"close":1.589624},{"date":"2025-11-11","open":1.591401,"high":1.609038,"low":1.565946,"close":1.59021},{"date":"2025-11-12","open":1.587354,"high":1.604088,"low":1.558912,"close":1.581295},{"date":"2025-11-13","open":1.585242,"high":1.6176,"low":1.549208,"close":1.590141},{"date":"2025-11-14","open":1.589048,"high":1.618408,"low":1.549927,"close":1.590345},{"date":"2025-11-17","open":1.589481,"high":1.617087,"low":1.556585,"close":1.591244},{"date":"2025-11-18","open":1.552066,"high":1.59415,"low":1.501922,"close":1.53245},{"date":"2025-11-19","open":1.482414,"high":1.523901,"low":1.422372,"close":1.464472},{"date":"2025-11-20","open":1.474746,"high":1.501019,"low":1.441224,"close":1.455063},{"date":"2025-11-21","open":1.451245,"high":1.515199,"low":1.407677,"close":1.465363},{"date":"2025-11-24","open":1.462393,"high":1.502689,"low":1.435426,"close":1.471324},{"date":"2025-11-25","open":1.469313,"high":1.53285,"low":1.418317,"close":1.474465},{"date":"2025-11-26","open":1.474779,"high":1.509951,"low":1.435919,"close":1.471255},{"date":"2025-11-28","open":1.469142,"high":1.486005,"low":1.454553,"close":1.471956},{"date":"2025-12-01","open":1.463017,"high":1.501658,"low":1.414689,"close":1.450262},{"date":"2025-12-02","open":1.448703,"high":1.473619,"low":1.421002,"close":1.455895},{"date":"2025-12-03","open":1.457768,"high":1.482318,"low":1.426469,"close":1.44938},{"date":"2025-12-04","open":1.444809,"high":1.459224,"low":1.41038,"close":1.426535},{"date":"2025-12-05","open":1.424538,"high":1.447611,"low":1.405541,"close":1.427174},{"date":"2025-12-08","open":1.424264,"high":1.438159,"low":1.39339,"close":1.429254},{"date":"2025-12-09","open":1.426357,"high":1.480634,"low":1.40239,"close":1.422796},{"date":"2025-12-10","open":1.417157,"high":1.452348,"low":1.38464,"close":1.426198},{"date":"2025-12-11","open":1.431847,"high":1.465476,"low":1.405137,"close":1.440906},{"date":"2025-12-12","open":1.441943,"high":1.466921,"low":1.420053,"close":1.454365},{"date":"2025-12-15","open":1.450674,"high":1.487206,"low":1.425674,"close":1.434963},{"date":"2025-12-16","open":1.426402,"high":1.458056,"low":1.401801,"close":1.430925},{"date":"2025-12-17","open":1.430772,"high":1.458707,"low":1.406114,"close":1.43874},{"date":"2025-12-18","open":1.449753,"high":1.480239,"low":1.395686,"close":1.433087},{"date":"2025-12-19","open":1.433412,"high":1.473432,"low":1.395703,"close":1.434869},{"date":"2025-12-22","open":1.435323,"high":1.451822,"low":1.41586,"close":1.43095},{"date":"2025-12-23","open":1.424431,"high":1.450697,"low":1.41175,"close":1.424613},{"date":"2025-12-24","open":1.424364,"high":1.443026,"low":1.409542,"close":1.429383},{"date":"2025-12-26","open":1.429531,"high":1.444697,"low":1.416248,"close":1.430652},{"date":"2025-12-29","open":1.42793,"high":1.443845,"low":1.405078,"close":1.424968},{"date":"2025-12-30","open":1.426105,"high":1.439512,"low":1.41077,"close":1.424254},{"date":"2025-12-31","open":1.425271,"high":1.438452,"low":1.413246,"close":1.426854},{"date":"2026-01-02","open":1.42207,"high":1.452223,"low":1.378959,"close":1.400705},{"date":"2026-01-05","open":1.398319,"high":1.423857,"low":1.376952,"close":1.405884},{"date":"2026-01-06","open":1.414137,"high":1.461045,"low":1.360089,"close":1.417055},{"date":"2026-01-07","open":1.402811,"high":1.45083,"low":1.359151,"close":1.412512},{"date":"2026-01-08","open":1.408681,"high":1.489238,"low":1.334652,"close":1.40338},{"date":"2026-01-09","open":1.398346,"high":1.449041,"low":1.34792,"close":1.402043},{"date":"2026-01-12","open":1.405831,"high":1.427943,"low":1.359887,"close":1.384104},{"date":"2026-01-13","open":1.376107,"high":1.406251,"low":1.349712,"close":1.384649},{"date":"2026-01-14","open":1.383872,"high":1.396363,"low":1.344732,"close":1.36734},{"date":"2026-01-15","open":1.3666,"high":1.39036,"low":1.345962,"close":1.368759},{"date":"2026-01-16","open":1.372503,"high":1.396614,"low":1.355804,"close":1.369735},{"date":"2026-01-20","open":1.367524,"high":1.409194,"low":1.349005,"close":1.397578},{"date":"2026-01-21","open":1.405175,"high":1.445339,"low":1.346172,"close":1.388041},{"date":"2026-01-22","open":1.393265,"high":1.420984,"low":1.352467,"close":1.385816},{"date":"2026-01-23","open":1.387273,"high":1.402913,"low":1.367557,"close":1.386803},{"date":"2026-01-26","open":1.38077,"high":1.405631,"low":1.366547,"close":1.390846},{"date":"2026-01-27","open":1.389661,"high":1.419286,"low":1.365546,"close":1.388479},{"date":"2026-01-28","open":1.389047,"high":1.421324,"low":1.363686,"close":1.392992},{"date":"2026-01-29","open":1.395184,"high":1.419179,"low":1.365968,"close":1.394427},{"date":"2026-01-30","open":1.399722,"high":1.428104,"low":1.377448,"close":1.402644},{"date":"2026-02-02","open":1.403435,"high":1.44524,"low":1.362187,"close":1.405337},{"date":"2026-02-03","open":1.408114,"high":1.463996,"low":1.343981,"close":1.386574},{"date":"2026-02-04","open":1.391828,"high":1.428995,"low":1.371881,"close":1.403661},{"date":"2026-02-05","open":1.402844,"high":1.42154,"low":1.374441,"close":1.390993},{"date":"2026-02-06","open":1.378769,"high":1.40488,"low":1.355526,"close":1.38354},{"date":"2026-02-09","open":1.380951,"high":1.405648,"low":1.355556,"close":1.375998},{"date":"2026-02-10","open":1.375663,"high":1.412286,"low":1.336716,"close":1.368883},{"date":"2026-02-11","open":1.363363,"high":1.394045,"low":1.329714,"close":1.361065},{"date":"2026-02-12","open":1.35993,"high":1.39485,"low":1.327373,"close":1.366651},{"date":"2026-02-13","open":1.367108,"high":1.39642,"low":1.335426,"close":1.360695},{"date":"2026-02-17","open":1.36656,"high":1.415993,"low":1.312703,"close":1.362356},{"date":"2026-02-18","open":1.364917,"high":1.385324,"low":1.33702,"close":1.359373},{"date":"2026-02-19","open":1.363488,"high":1.386695,"low":1.337741,"close":1.360917},{"date":"2026-02-20","open":1.359347,"high":1.389894,"low":1.324654,"close":1.363426},{"date":"2026-02-23","open":1.356995,"high":1.410516,"low":1.31066,"close":1.374071},{"date":"2026-02-24","open":1.399123,"high":1.423184,"low":1.359356,"close":1.380093},{"date":"2026-02-25","open":1.431249,"high":1.452773,"low":1.354426,"close":1.427914},{"date":"2026-02-26","open":1.436926,"high":1.456364,"low":1.408754,"close":1.4187},{"date":"2026-02-27","open":1.428637,"high":1.469396,"low":1.402411,"close":1.439014},{"date":"2026-03-02","open":1.442308,"high":1.464187,"low":1.41136,"close":1.441887},{"date":"2026-03-03","open":1.434946,"high":1.467489,"low":1.390532,"close":1.423826},{"date":"2026-03-04","open":1.419325,"high":1.446515,"low":1.396277,"close":1.427229},{"date":"2026-03-05","open":1.427925,"high":1.452638,"low":1.397557,"close":1.419968},{"date":"2026-03-06","open":1.426964,"high":1.448753,"low":1.396237,"close":1.420938},{"date":"2026-03-09","open":1.421718,"high":1.463484,"low":1.374587,"close":1.412997},{"date":"2026-03-10","open":1.418287,"high":1.462235,"low":1.378658,"close":1.422285},{"date":"2026-03-11","open":1.421442,"high":1.446926,"low":1.388884,"close":1.421095},{"date":"2026-03-12","open":1.416803,"high":1.45997,"low":1.377557,"close":1.415452},{"date":"2026-03-13","open":1.418684,"high":1.449091,"low":1.397858,"close":1.426954},{"date":"2026-03-16","open":1.422625,"high":1.442166,"low":1.396393,"close":1.414977},{"date":"2026-03-17","open":1.422579,"high":1.447812,"low":1.397295,"close":1.424346},{"date":"2026-03-18","open":1.42821,"high":1.475147,"low":1.382612,"close":1.432039},{"date":"2026-03-19","open":1.427406,"high":1.460096,"low":1.406725,"close":1.428802},{"date":"2026-03-20","open":1.429724,"high":1.473255,"low":1.393283,"close":1.427904},{"date":"2026-03-23","open":1.43371,"high":1.454293,"low":1.386315,"close":1.412593},{"date":"2026-03-24","open":1.414742,"high":1.455548,"low":1.37356,"close":1.411551},{"date":"2026-03-25","open":1.411477,"high":1.444811,"low":1.369362,"close":1.407867},{"date":"2026-03-26","open":1.415382,"high":1.428657,"low":1.369136,"close":1.391476},{"date":"2026-03-27","open":1.391899,"high":1.428497,"low":1.359759,"close":1.396596},{"date":"2026-03-30","open":1.399502,"high":1.419133,"low":1.377252,"close":1.390919},{"date":"2026-03-31","open":1.388553,"high":1.425916,"low":1.354427,"close":1.39195},{"date":"2026-04-01","open":1.391156,"high":1.417042,"low":1.374696,"close":1.396559},{"date":"2026-04-02","open":1.400078,"high":1.43114,"low":1.353064,"close":1.392157},{"date":"2026-04-06","open":1.39121,"high":1.427298,"low":1.352732,"close":1.388818},{"date":"2026-04-07","open":1.387517,"high":1.41453,"low":1.348343,"close":1.376322},{"date":"2026-04-08","open":1.363807,"high":1.396398,"low":1.345142,"close":1.379627},{"date":"2026-04-09","open":1.374523,"high":1.429885,"low":1.319129,"close":1.370324},{"date":"2026-04-10","open":1.372615,"high":1.40055,"low":1.347282,"close":1.381296},{"date":"2026-04-13","open":1.376066,"high":1.415413,"low":1.342324,"close":1.380767},{"date":"2026-04-14","open":1.381238,"high":1.401537,"low":1.360544,"close":1.379448},{"date":"2026-04-15","open":1.37954,"high":1.409272,"low":1.354935,"close":1.389032},{"date":"2026-04-16","open":1.394373,"high":1.414543,"low":1.369772,"close":1.390768},{"date":"2026-04-17","open":1.392018,"high":1.429291,"low":1.341735,"close":1.38805},{"date":"2026-04-20","open":1.388915,"high":1.415951,"low":1.349382,"close":1.385724},{"date":"2026-04-21","open":1.388559,"high":1.41042,"low":1.333995,"close":1.369163},{"date":"2026-04-22","open":1.364773,"high":1.416311,"low":1.340846,"close":1.38464},{"date":"2026-04-23","open":1.386507,"high":1.39673,"low":1.360472,"close":1.379736},{"date":"2026-04-24","open":1.378371,"high":1.399539,"low":1.3535,"close":1.374064},{"date":"2026-04-27","open":1.374481,"high":1.393556,"low":1.34535,"close":1.370027},{"date":"2026-04-28","open":1.370416,"high":1.405624,"low":1.333442,"close":1.368973},{"date":"2026-04-29","open":1.36901,"high":1.408916,"low":1.338129,"close":1.382484},{"date":"2026-04-30","open":1.374275,"high":1.411372,"low":1.346763,"close":1.376942},{"date":"2026-05-01","open":1.384938,"high":1.418115,"low":1.352009,"close":1.388077},{"date":"2026-05-04","open":1.390493,"high":1.440429,"low":1.343112,"close":1.396478},{"date":"2026-05-05","open":1.396036,"high":1.42435,"low":1.36218,"close":1.400435},{"date":"2026-05-06","open":1.396729,"high":1.420634,"low":1.364569,"close":1.384342},{"date":"2026-05-07","open":1.393577,"high":1.420719,"low":1.368548,"close":1.397436},{"date":"2026-05-08","open":1.38513,"high":1.420118,"low":1.35989,"close":1.385035},{"date":"2026-05-11","open":1.388158,"high":1.412561,"low":1.352445,"close":1.37751},{"date":"2026-05-12","open":1.368056,"high":1.404453,"low":1.349236,"close":1.382772},{"date":"2026-05-13","open":1.379417,"high":1.41084,"low":1.340936,"close":1.37242},{"date":"2026-05-14","open":1.369333,"high":1.383085,"low":1.344305,"close":1.361075},{"date":"2026-05-15","open":1.350861,"high":1.388186,"low":1.334172,"close":1.362101},{"date":"2026-05-18","open":1.370067,"high":1.397782,"low":1.33528,"close":1.375149},{"date":"2026-05-19","open":1.351187,"high":1.420094,"low":1.313792,"close":1.384989},{"date":"2026-05-20","open":1.406954,"high":1.49524,"low":1.339126,"close":1.405021},{"date":"2026-05-21","open":1.406935,"high":1.463345,"low":1.387076,"close":1.443264},{"date":"2026-05-22","open":1.447841,"high":1.474739,"low":1.433846,"close":1.455936},{"date":"2026-05-26","open":1.458746,"high":1.501019,"low":1.421748,"close":1.464259},{"date":"2026-05-27","open":1.463477,"high":1.495597,"low":1.427385,"close":1.465827},{"date":"2026-05-28","open":1.462903,"high":1.500606,"low":1.442314,"close":1.473981},{"date":"2026-05-29","open":1.476662,"high":1.504086,"low":1.447026,"close":1.479474},{"date":"2026-06-01","open":1.479484,"high":1.521995,"low":1.43814,"close":1.495859},{"date":"2026-06-02","open":1.489859,"high":1.526576,"low":1.479952,"close":1.507549},{"date":"2026-06-03","open":1.512698,"high":1.541396,"low":1.477604,"close":1.5072},{"date":"2026-06-04","open":1.497573,"high":1.550341,"low":1.445644,"close":1.493519},{"date":"2026-06-05","open":1.494375,"high":1.513859,"low":1.456764,"close":1.474708},{"date":"2026-06-08","open":1.479523,"high":1.509163,"low":1.445716,"close":1.489205},{"date":"2026-06-09","open":1.487862,"high":1.547149,"low":1.427185,"close":1.478263},{"date":"2026-06-10","open":1.483639,"high":1.50852,"low":1.459039,"close":1.475184},{"date":"2026-06-11","open":1.488569,"high":1.516134,"low":1.437176,"close":1.474825},{"date":"2026-06-12","open":1.474615,"high":1.509577,"low":1.455046,"close":1.487408},{"date":"2026-06-15","open":1.483378,"high":1.536433,"low":1.456852,"close":1.497888},{"date":"2026-06-16","open":1.495764,"high":1.526765,"low":1.462565,"close":1.504732},{"date":"2026-06-17","open":1.506974,"high":1.576042,"low":1.43485,"close":1.507249},{"date":"2026-06-18","open":1.511231,"high":1.540025,"low":1.471844,"close":1.50441},{"date":"2026-06-22","open":1.517241,"high":1.550865,"low":1.489593,"close":1.523414},{"date":"2026-06-23","open":1.514473,"high":1.550957,"low":1.485912,"close":1.519387},{"date":"2026-06-24","open":1.525257,"high":1.592644,"low":1.470211,"close":1.54825},{"date":"2026-06-25","open":1.544659,"high":1.583935,"low":1.510273,"close":1.554544},{"date":"2026-06-26","open":1.563314,"high":1.586116,"low":1.542183,"close":1.568051},{"date":"2026-06-29","open":1.576982,"high":1.603972,"low":1.55796,"close":1.597132},{"date":"2026-06-30","open":1.596295,"high":1.632041,"low":1.571493,"close":1.599528},{"date":"2026-07-01","open":1.589064,"high":1.618124,"low":1.549031,"close":1.58093},{"date":"2026-07-02","open":1.578561,"high":1.61945,"low":1.528132,"close":1.573187},{"date":"2026-07-06","open":1.569386,"high":1.641883,"low":1.511298,"close":1.566941},{"date":"2026-07-07","open":1.56704,"high":1.620333,"low":1.520279,"close":1.562743},{"date":"2026-07-08","open":1.556984,"high":1.59174,"low":1.523217,"close":1.579563},{"date":"2026-07-09","open":1.583349,"high":1.606611,"low":1.559743,"close":1.590282},{"date":"2026-07-10","open":1.593234,"high":1.629062,"low":1.572945,"close":1.622171},{"date":"2026-07-13","open":1.615099,"high":1.669133,"low":1.569924,"close":1.623062},{"date":"2026-07-14","open":1.622092,"high":1.646591,"low":1.596632,"close":1.626252},{"date":"2026-07-15","open":1.631564,"high":1.668353,"low":1.589649,"close":1.628541},{"date":"2026-07-16","open":1.629532,"high":1.673712,"low":1.57536,"close":1.610011},{"date":"2026-07-17","open":1.600964,"high":1.698397,"low":1.533358,"close":1.623485},{"date":"2026-07-20","open":1.622304,"high":1.670759,"low":1.578143,"close":1.626887},{"date":"2026-07-21","open":1.624657,"high":1.649495,"low":1.5952,"close":1.629404},{"date":"2026-07-22","open":1.638968,"high":1.664408,"low":1.612669,"close":1.621972},{"date":"2026-07-23","open":1.612392,"high":1.646088,"low":1.591379,"close":1.608112},{"date":"2026-07-24","open":1.604492,"high":1.651119,"low":1.555262,"close":1.603641},{"date":"2026-07-27","open":1.6062,"high":1.633415,"low":1.573379,"close":1.588702},{"date":"2026-07-28","open":1.585122,"high":1.619831,"low":1.556212,"close":1.5784},{"date":"2026-07-29","open":1.576198,"high":1.615374,"low":1.52962,"close":1.568388},{"date":"2026-07-30","open":1.562818,"high":1.609792,"low":1.536904,"close":1.586776},{"date":"2026-07-31","open":1.600193,"high":1.621202,"low":1.565044,"close":1.597421},{"date":"2026-08-03","open":1.60283,"high":1.65482,"low":1.552908,"close":1.603414},{"date":"2026-08-04","open":1.606753,"high":1.662607,"low":1.551031,"close":1.596845},{"date":"2026-08-05","open":1.605944,"high":1.633269,"low":1.581565,"close":1.60562},{"date":"2026-08-06","open":1.606818,"high":1.634838,"low":1.57916,"close":1.600366},{"date":"2026-08-07","open":1.606389,"high":1.634436,"low":1.5598,"close":1.59221},{"date":"2026-08-10","open":1.598638,"high":1.631336,"low":1.568775,"close":1.602613},{"date":"2026-08-11","open":1.60863,"high":1.636795,"low":1.565808,"close":1.602169},{"date":"2026-08-12","open":1.603279,"high":1.652054,"low":1.552804,"close":1.590175},{"date":"2026-08-13","open":1.589628,"high":1.614738,"low":1.557258,"close":1.565851},{"date":"2026-08-14","open":1.559628,"high":1.578994,"low":1.536397,"close":1.55106},{"date":"2026-08-17","open":1.551379,"high":1.589436,"low":1.538664,"close":1.565636},{"date":"2026-08-18","open":1.535985,"high":1.605349,"low":1.499728,"close":1.565062},{"date":"2026-08-19","open":1.573364,"high":1.649873,"low":1.512113,"close":1.565},{"date":"2026-08-20","open":1.555844,"high":1.59563,"low":1.505106,"close":1.539017},{"date":"2026-08-21","open":1.538588,"high":1.573839,"low":1.522495,"close":1.553103},{"date":"2026-08-24","open":1.545484,"high":1.588396,"low":1.524702,"close":1.55512},{"date":"2026-08-25","open":1.563989,"high":1.591832,"low":1.533336,"close":1.574464},{"date":"2026-08-26","open":1.578084,"high":1.614766,"low":1.553043,"close":1.591795}]}