{"updatedAt":"2026-08-26T23:23:40.879102+00:00","series":[{"date":"1972-04-03","open":2.762058,"high":2.762058,"low":2.762058,"close":2.762058},{"date":"1972-04-04","open":2.746795,"high":2.746795,"low":2.746795,"close":2.746795},{"date":"1972-04-05","open":2.648734,"high":2.648734,"low":2.648734,"close":2.648734},{"date":"1972-04-06","open":2.645768,"high":2.645768,"low":2.645768,"close":2.645768},{"date":"1972-04-07","open":2.639752,"high":2.639752,"low":2.639752,"close":2.639752},{"date":"1972-04-10","open":2.645963,"high":2.645963,"low":2.645963,"close":2.645963},{"date":"1972-04-11","open":2.643963,"high":2.643963,"low":2.643963,"close":2.643963},{"date":"1972-04-12","open":2.653251,"high":2.653251,"low":2.653251,"close":2.653251},{"date":"1972-04-13","open":2.636923,"high":2.636923,"low":2.636923,"close":2.636923},{"date":"1972-04-14","open":2.617737,"high":2.617737,"low":2.617737,"close":2.617737},{"date":"1972-04-17","open":2.605505,"high":2.605505,"low":2.605505,"close":2.605505},{"date":"1972-04-18","open":2.605505,"high":2.605505,"low":2.605505,"close":2.605505},{"date":"1972-04-19","open":2.589666,"high":2.589666,"low":2.589666,"close":2.589666},{"date":"1972-04-20","open":2.563636,"high":2.563636,"low":2.563636,"close":2.563636},{"date":"1972-04-21","open":2.556886,"high":2.556886,"low":2.556886,"close":2.556886},{"date":"1972-04-24","open":2.492669,"high":2.492669,"low":2.492669,"close":2.492669},{"date":"1972-04-25","open":2.479532,"high":2.479532,"low":2.479532,"close":2.479532},{"date":"1972-04-26","open":2.486804,"high":2.486804,"low":2.486804,"close":2.486804},{"date":"1972-04-27","open":2.475073,"high":2.475073,"low":2.475073,"close":2.475073},{"date":"1972-04-28","open":2.497041,"high":2.497041,"low":2.497041,"close":2.497041},{"date":"1972-05-01","open":2.488166,"high":2.488166,"low":2.488166,"close":2.488166},{"date":"1972-05-02","open":2.494083,"high":2.494083,"low":2.494083,"close":2.494083},{"date":"1972-05-03","open":2.476331,"high":2.476331,"low":2.476331,"close":2.476331},{"date":"1972-05-04","open":2.45858,"high":2.45858,"low":2.45858,"close":2.45858},{"date":"1972-05-05","open":2.476331,"high":2.476331,"low":2.476331,"close":2.476331},{"date":"1972-05-08","open":2.45858,"high":2.45858,"low":2.45858,"close":2.45858},{"date":"1972-05-09","open":2.431953,"high":2.431953,"low":2.431953,"close":2.431953},{"date":"1972-05-10","open":2.393491,"high":2.393491,"low":2.393491,"close":2.393491},{"date":"1972-05-11","open":2.41369,"high":2.41369,"low":2.41369,"close":2.41369},{"date":"1972-05-12","open":2.406528,"high":2.406528,"low":2.406528,"close":2.406528},{"date":"1972-05-15","open":2.400593,"high":2.400593,"low":2.400593,"close":2.400593},{"date":"1972-05-16","open":2.393491,"high":2.393491,"low":2.393491,"close":2.393491},{"date":"1972-05-17","open":2.377581,"high":2.377581,"low":2.377581,"close":2.377581},{"date":"1972-05-18","open":2.346041,"high":2.346041,"low":2.346041,"close":2.346041},{"date":"1972-05-19","open":2.278736,"high":2.278736,"low":2.278736,"close":2.278736},{"date":"1972-05-22","open":2.222841,"high":2.222841,"low":2.222841,"close":2.222841},{"date":"1972-05-23","open":2.21727,"high":2.21727,"low":2.21727,"close":2.21727},{"date":"1972-05-24","open":2.187328,"high":2.187328,"low":2.187328,"close":2.187328},{"date":"1972-05-25","open":2.121622,"high":2.121622,"low":2.121622,"close":2.121622},{"date":"1972-05-26","open":2.162162,"high":2.162162,"low":2.162162,"close":2.162162},{"date":"1972-05-30","open":2.156757,"high":2.156757,"low":2.156757,"close":2.156757},{"date":"1972-05-31","open":2.155914,"high":2.155914,"low":2.155914,"close":2.155914},{"date":"1972-06-01","open":2.081365,"high":2.081365,"low":2.081365,"close":2.081365},{"date":"1972-06-02","open":2.043814,"high":2.043814,"low":2.043814,"close":2.043814},{"date":"1972-06-05","open":2.03866,"high":2.03866,"low":2.03866,"close":2.03866},{"date":"1972-06-06","open":2.033505,"high":2.033505,"low":2.033505,"close":2.033505},{"date":"1972-06-07","open":2.012887,"high":2.012887,"low":2.012887,"close":2.012887},{"date":"1972-06-08","open":2.023018,"high":2.023018,"low":2.023018,"close":2.023018},{"date":"1972-06-09","open":2.007712,"high":2.007712,"low":2.007712,"close":2.007712},{"date":"1972-06-12","open":1.994845,"high":1.994845,"low":1.994845,"close":1.994845},{"date":"1972-06-13","open":1.961735,"high":1.961735,"low":1.961735,"close":1.961735},{"date":"1972-06-14","open":1.941476,"high":1.941476,"low":1.941476,"close":1.941476},{"date":"1972-06-15","open":1.954545,"high":1.954545,"low":1.954545,"close":1.954545},{"date":"1972-06-16","open":1.936869,"high":1.936869,"low":1.936869,"close":1.936869},{"date":"1972-06-19","open":1.883544,"high":1.883544,"low":1.883544,"close":1.883544},{"date":"1972-06-20","open":1.9375,"high":1.9375,"low":1.9375,"close":1.9375},{"date":"1972-06-21","open":1.922879,"high":1.922879,"low":1.922879,"close":1.922879},{"date":"1972-06-22","open":1.88,"high":1.88,"low":1.88,"close":1.88},{"date":"1972-06-23","open":1.875931,"high":1.875931,"low":1.875931,"close":1.875931},{"date":"1972-06-26","open":1.82963,"high":1.82963,"low":1.82963,"close":1.82963},{"date":"1972-06-27","open":1.811275,"high":1.811275,"low":1.811275,"close":1.811275},{"date":"1972-06-28","open":1.776442,"high":1.776442,"low":1.776442,"close":1.776442},{"date":"1972-06-29","open":1.704918,"high":1.704918,"low":1.704918,"close":1.704918},{"date":"1972-06-30","open":1.732861,"high":1.732861,"low":1.732861,"close":1.732861},{"date":"1972-07-03","open":1.740476,"high":1.740476,"low":1.740476,"close":1.740476},{"date":"1972-07-05","open":1.757794,"high":1.757794,"low":1.757794,"close":1.757794},{"date":"1972-07-06","open":1.763723,"high":1.763723,"low":1.763723,"close":1.763723},{"date":"1972-07-07","open":1.754762,"high":1.754762,"low":1.754762,"close":1.754762},{"date":"1972-07-10","open":1.736967,"high":1.736967,"low":1.736967,"close":1.736967},{"date":"1972-07-11","open":1.696056,"high":1.696056,"low":1.696056,"close":1.696056},{"date":"1972-07-12","open":1.681193,"high":1.681193,"low":1.681193,"close":1.681193},{"date":"1972-07-13","open":1.669704,"high":1.669704,"low":1.669704,"close":1.669704},{"date":"1972-07-14","open":1.642697,"high":1.642697,"low":1.642697,"close":1.642697},{"date":"1972-07-17","open":1.647059,"high":1.647059,"low":1.647059,"close":1.647059},{"date":"1972-07-18","open":1.650794,"high":1.650794,"low":1.650794,"close":1.650794},{"date":"1972-07-19","open":1.657596,"high":1.657596,"low":1.657596,"close":1.657596},{"date":"1972-07-20","open":1.671202,"high":1.671202,"low":1.671202,"close":1.671202},{"date":"1972-07-21","open":1.675676,"high":1.675676,"low":1.675676,"close":1.675676},{"date":"1972-07-24","open":1.64877,"high":1.64877,"low":1.64877,"close":1.64877},{"date":"1972-07-25","open":1.639821,"high":1.639821,"low":1.639821,"close":1.639821},{"date":"1972-07-26","open":1.621681,"high":1.621681,"low":1.621681,"close":1.621681},{"date":"1972-07-27","open":1.60177,"high":1.60177,"low":1.60177,"close":1.60177},{"date":"1972-07-28","open":1.593819,"high":1.593819,"low":1.593819,"close":1.593819},{"date":"1972-07-31","open":1.573009,"high":1.573009,"low":1.573009,"close":1.573009},{"date":"1972-08-01","open":1.597345,"high":1.597345,"low":1.597345,"close":1.597345},{"date":"1972-08-02","open":1.573009,"high":1.573009,"low":1.573009,"close":1.573009},{"date":"1972-08-03","open":1.560706,"high":1.560706,"low":1.560706,"close":1.560706},{"date":"1972-08-04","open":1.586813,"high":1.586813,"low":1.586813,"close":1.586813},{"date":"1972-08-07","open":1.595604,"high":1.595604,"low":1.595604,"close":1.595604},{"date":"1972-08-08","open":1.607064,"high":1.607064,"low":1.607064,"close":1.607064},{"date":"1972-08-09","open":1.606195,"high":1.606195,"low":1.606195,"close":1.606195},{"date":"1972-08-10","open":1.604444,"high":1.604444,"low":1.604444,"close":1.604444},{"date":"1972-08-11","open":1.626126,"high":1.626126,"low":1.626126,"close":1.626126},{"date":"1972-08-14","open":1.69555,"high":1.69555,"low":1.69555,"close":1.69555},{"date":"1972-08-15","open":1.700234,"high":1.700234,"low":1.700234,"close":1.700234},{"date":"1972-08-16","open":1.711584,"high":1.711584,"low":1.711584,"close":1.711584},{"date":"1972-08-17","open":1.763593,"high":1.763593,"low":1.763593,"close":1.763593},{"date":"1972-08-18","open":1.777778,"high":1.777778,"low":1.777778,"close":1.777778},{"date":"1972-08-21","open":1.812646,"high":1.812646,"low":1.812646,"close":1.812646},{"date":"1972-08-22","open":1.767123,"high":1.767123,"low":1.767123,"close":1.767123},{"date":"1972-08-23","open":1.772523,"high":1.772523,"low":1.772523,"close":1.772523},{"date":"1972-08-24","open":1.723312,"high":1.723312,"low":1.723312,"close":1.723312},{"date":"1972-08-25","open":1.747845,"high":1.747845,"low":1.747845,"close":1.747845},{"date":"1972-08-28","open":1.650307,"high":1.650307,"low":1.650307,"close":1.650307},{"date":"1972-08-29","open":1.671518,"high":1.671518,"low":1.671518,"close":1.671518},{"date":"1972-08-30","open":1.737844,"high":1.737844,"low":1.737844,"close":1.737844},{"date":"1972-08-31","open":1.752665,"high":1.752665,"low":1.752665,"close":1.752665},{"date":"1972-09-01","open":1.738947,"high":1.738947,"low":1.738947,"close":1.738947},{"date":"1972-09-05","open":1.734737,"high":1.734737,"low":1.734737,"close":1.734737},{"date":"1972-09-06","open":1.730526,"high":1.730526,"low":1.730526,"close":1.730526},{"date":"1972-09-07","open":1.760171,"high":1.760171,"low":1.760171,"close":1.760171},{"date":"1972-09-08","open":1.73176,"high":1.73176,"low":1.73176,"close":1.73176},{"date":"1972-09-11","open":1.722343,"high":1.722343,"low":1.722343,"close":1.722343},{"date":"1972-09-12","open":1.710526,"high":1.710526,"low":1.710526,"close":1.710526},{"date":"1972-09-13","open":1.717105,"high":1.717105,"low":1.717105,"close":1.717105},{"date":"1972-09-14","open":1.70614,"high":1.70614,"low":1.70614,"close":1.70614},{"date":"1972-09-15","open":1.703125,"high":1.703125,"low":1.703125,"close":1.703125},{"date":"1972-09-18","open":1.706935,"high":1.706935,"low":1.706935,"close":1.706935},{"date":"1972-09-19","open":1.691275,"high":1.691275,"low":1.691275,"close":1.691275},{"date":"1972-09-20","open":1.674779,"high":1.674779,"low":1.674779,"close":1.674779},{"date":"1972-09-21","open":1.657143,"high":1.657143,"low":1.657143,"close":1.657143},{"date":"1972-09-22","open":1.657895,"high":1.657895,"low":1.657895,"close":1.657895},{"date":"1972-09-25","open":1.649237,"high":1.649237,"low":1.649237,"close":1.649237},{"date":"1972-09-26","open":1.67756,"high":1.67756,"low":1.67756,"close":1.67756},{"date":"1972-09-27","open":1.671024,"high":1.671024,"low":1.671024,"close":1.671024},{"date":"1972-09-28","open":1.638344,"high":1.638344,"low":1.638344,"close":1.638344},{"date":"1972-09-29","open":1.639309,"high":1.639309,"low":1.639309,"close":1.639309},{"date":"1972-10-02","open":1.625268,"high":1.625268,"low":1.625268,"close":1.625268},{"date":"1972-10-03","open":1.610638,"high":1.610638,"low":1.610638,"close":1.610638},{"date":"1972-10-04","open":1.63617,"high":1.63617,"low":1.63617,"close":1.63617},{"date":"1972-10-05","open":1.641791,"high":1.641791,"low":1.641791,"close":1.641791},{"date":"1972-10-06","open":1.69379,"high":1.69379,"low":1.69379,"close":1.69379},{"date":"1972-10-09","open":1.701493,"high":1.701493,"low":1.701493,"close":1.701493},{"date":"1972-10-10","open":1.717345,"high":1.717345,"low":1.717345,"close":1.717345},{"date":"1972-10-11","open":1.700214,"high":1.700214,"low":1.700214,"close":1.700214},{"date":"1972-10-12","open":1.700431,"high":1.700431,"low":1.700431,"close":1.700431},{"date":"1972-10-13","open":1.70614,"high":1.70614,"low":1.70614,"close":1.70614},{"date":"1972-10-16","open":1.805104,"high":1.805104,"low":1.805104,"close":1.805104},{"date":"1972-10-17","open":1.801386,"high":1.801386,"low":1.801386,"close":1.801386},{"date":"1972-10-18","open":1.788018,"high":1.788018,"low":1.788018,"close":1.788018},{"date":"1972-10-19","open":1.779817,"high":1.779817,"low":1.779817,"close":1.779817},{"date":"1972-10-20","open":1.759637,"high":1.759637,"low":1.759637,"close":1.759637},{"date":"1972-10-23","open":1.768018,"high":1.768018,"low":1.768018,"close":1.768018},{"date":"1972-10-24","open":1.701525,"high":1.701525,"low":1.701525,"close":1.701525},{"date":"1972-10-25","open":1.660944,"high":1.660944,"low":1.660944,"close":1.660944},{"date":"1972-10-26","open":1.642105,"high":1.642105,"low":1.642105,"close":1.642105},{"date":"1972-10-27","open":1.635394,"high":1.635394,"low":1.635394,"close":1.635394},{"date":"1972-10-30","open":1.656587,"high":1.656587,"low":1.656587,"close":1.656587},{"date":"1972-10-31","open":1.680346,"high":1.680346,"low":1.680346,"close":1.680346},{"date":"1972-11-01","open":1.701717,"high":1.701717,"low":1.701717,"close":1.701717},{"date":"1972-11-02","open":1.697228,"high":1.697228,"low":1.697228,"close":1.697228},{"date":"1972-11-03","open":1.673774,"high":1.673774,"low":1.673774,"close":1.673774},{"date":"1972-11-06","open":1.665245,"high":1.665245,"low":1.665245,"close":1.665245},{"date":"1972-11-08","open":1.652361,"high":1.652361,"low":1.652361,"close":1.652361},{"date":"1972-11-09","open":1.722973,"high":1.722973,"low":1.722973,"close":1.722973},{"date":"1972-11-10","open":1.715884,"high":1.715884,"low":1.715884,"close":1.715884},{"date":"1972-11-13","open":1.72,"high":1.72,"low":1.72,"close":1.72},{"date":"1972-11-14","open":1.735556,"high":1.735556,"low":1.735556,"close":1.735556},{"date":"1972-11-15","open":1.728889,"high":1.728889,"low":1.728889,"close":1.728889},{"date":"1972-11-16","open":1.816705,"high":1.816705,"low":1.816705,"close":1.816705},{"date":"1972-11-17","open":1.812785,"high":1.812785,"low":1.812785,"close":1.812785},{"date":"1972-11-20","open":1.772523,"high":1.772523,"low":1.772523,"close":1.772523},{"date":"1972-11-21","open":1.772523,"high":1.772523,"low":1.772523,"close":1.772523},{"date":"1972-11-22","open":1.788288,"high":1.788288,"low":1.788288,"close":1.788288},{"date":"1972-11-24","open":1.764444,"high":1.764444,"low":1.764444,"close":1.764444},{"date":"1972-11-27","open":1.856148,"high":1.856148,"low":1.856148,"close":1.856148},{"date":"1972-11-28","open":1.856148,"high":1.856148,"low":1.856148,"close":1.856148},{"date":"1972-11-29","open":1.777027,"high":1.777027,"low":1.777027,"close":1.777027},{"date":"1972-11-30","open":1.786036,"high":1.786036,"low":1.786036,"close":1.786036},{"date":"1972-12-01","open":1.786036,"high":1.786036,"low":1.786036,"close":1.786036},{"date":"1972-12-04","open":1.734234,"high":1.734234,"low":1.734234,"close":1.734234},{"date":"1972-12-05","open":1.739326,"high":1.739326,"low":1.739326,"close":1.739326},{"date":"1972-12-06","open":1.727069,"high":1.727069,"low":1.727069,"close":1.727069},{"date":"1972-12-07","open":1.747204,"high":1.747204,"low":1.747204,"close":1.747204},{"date":"1972-12-08","open":1.759009,"high":1.759009,"low":1.759009,"close":1.759009},{"date":"1972-12-11","open":1.746032,"high":1.746032,"low":1.746032,"close":1.746032},{"date":"1972-12-12","open":1.742009,"high":1.742009,"low":1.742009,"close":1.742009},{"date":"1972-12-13","open":1.741339,"high":1.741339,"low":1.741339,"close":1.741339},{"date":"1972-12-15","open":1.732102,"high":1.778291,"low":1.727483,"close":1.762125},{"date":"1972-12-18","open":1.770302,"high":1.779582,"low":1.75406,"close":1.770302},{"date":"1972-12-19","open":1.770302,"high":1.784223,"low":1.765661,"close":1.770302},{"date":"1972-12-20","open":1.770302,"high":1.770302,"low":1.714617,"close":1.714617},{"date":"1972-12-21","open":1.738824,"high":1.774118,"low":1.729412,"close":1.729412},{"date":"1972-12-22","open":1.729412,"high":1.8,"low":1.724706,"close":1.769412},{"date":"1972-12-26","open":1.778824,"high":1.790588,"low":1.778824,"close":1.790588},{"date":"1972-12-27","open":1.737443,"high":1.742009,"low":1.728311,"close":1.742009},{"date":"1972-12-29","open":1.719101,"high":1.759551,"low":1.719101,"close":1.74382},{"date":"1973-01-02","open":1.755056,"high":1.788764,"low":1.755056,"close":1.788764},{"date":"1973-01-03","open":1.788764,"high":1.802247,"low":1.782022,"close":1.78427},{"date":"1973-01-04","open":1.776286,"high":1.780761,"low":1.760626,"close":1.776286},{"date":"1973-01-05","open":1.764444,"high":1.773333,"low":1.757778,"close":1.762222},{"date":"1973-01-08","open":1.750552,"high":1.761589,"low":1.750552,"close":1.752759},{"date":"1973-01-09","open":1.745055,"high":1.745055,"low":1.725275,"close":1.734066},{"date":"1973-01-10","open":1.741722,"high":1.741722,"low":1.724062,"close":1.732892},{"date":"1973-01-11","open":1.71024,"high":1.71024,"low":1.699346,"close":1.701525},{"date":"1973-01-12","open":1.701525,"high":1.71024,"low":1.675381,"close":1.686275},{"date":"1973-01-15","open":1.686275,"high":1.701525,"low":1.681917,"close":1.690632},{"date":"1973-01-16","open":1.705495,"high":1.716484,"low":1.692308,"close":1.701099},{"date":"1973-01-17","open":1.697368,"high":1.70614,"low":1.66886,"close":1.682018},{"date":"1973-01-18","open":1.679039,"high":1.69869,"low":1.679039,"close":1.681223},{"date":"1973-01-19","open":1.681223,"high":1.69869,"low":1.674672,"close":1.694323},{"date":"1973-01-22","open":1.644068,"high":1.648305,"low":1.601695,"close":1.601695},{"date":"1973-01-23","open":1.598309,"high":1.625793,"low":1.585624,"close":1.589852},{"date":"1973-01-24","open":1.59322,"high":1.608051,"low":1.569915,"close":1.576271},{"date":"1973-01-26","open":1.586724,"high":1.586724,"low":1.573876,"close":1.586724},{"date":"1973-01-29","open":1.586724,"high":1.59743,"low":1.56531,"close":1.56531},{"date":"1973-01-30","open":1.573276,"high":1.573276,"low":1.549569,"close":1.573276},{"date":"1973-01-31","open":1.600877,"high":1.625,"low":1.596491,"close":1.616228},{"date":"1973-02-01","open":1.637778,"high":1.646667,"low":1.622222,"close":1.624444},{"date":"1973-02-02","open":1.66895,"high":1.673516,"low":1.6621,"close":1.6621},{"date":"1973-02-05","open":1.677419,"high":1.682028,"low":1.663594,"close":1.663594},{"date":"1973-02-06","open":1.675174,"high":1.679814,"low":1.658933,"close":1.668213},{"date":"1973-02-07","open":1.703791,"high":1.706161,"low":1.680095,"close":1.684834},{"date":"1973-02-08","open":1.684834,"high":1.684834,"low":1.672986,"close":1.675355},{"date":"1973-02-09","open":1.581655,"high":1.58613,"low":1.565996,"close":1.579418},{"date":"1973-02-12","open":1.541485,"high":1.565502,"low":1.541485,"close":1.548035},{"date":"1973-02-13","open":1.511727,"high":1.52452,"low":1.50533,"close":1.52452},{"date":"1973-02-14","open":1.544276,"high":1.552916,"low":1.531317,"close":1.535637},{"date":"1973-02-15","open":1.54902,"high":1.562092,"low":1.533769,"close":1.540305},{"date":"1973-02-16","open":1.540305,"high":1.557734,"low":1.51634,"close":1.557734},{"date":"1973-02-20","open":1.557734,"high":1.577342,"low":1.553377,"close":1.572985},{"date":"1973-02-21","open":1.559395,"high":1.576674,"low":1.555076,"close":1.555076},{"date":"1973-02-22","open":1.551724,"high":1.573276,"low":1.540948,"close":1.549569},{"date":"1973-02-23","open":1.552916,"high":1.559395,"low":1.552916,"close":1.559395},{"date":"1973-02-26","open":1.559395,"high":1.591793,"low":1.555076,"close":1.587473},{"date":"1973-02-27","open":1.587473,"high":1.606911,"low":1.583153,"close":1.606911},{"date":"1973-02-28","open":1.606911,"high":1.62419,"low":1.604752,"close":1.61987},{"date":"1973-03-01","open":1.613734,"high":1.637339,"low":1.613734,"close":1.618026},{"date":"1973-03-02","open":1.601713,"high":1.601713,"low":1.578158,"close":1.601713},{"date":"1973-03-05","open":1.581395,"high":1.608879,"low":1.577167,"close":1.598309},{"date":"1973-03-06","open":1.55123,"high":1.563525,"low":1.55123,"close":1.563525},{"date":"1973-03-07","open":1.563525,"high":1.57582,"low":1.559426,"close":1.57582},{"date":"1973-03-08","open":1.568228,"high":1.584521,"low":1.568228,"close":1.584521},{"date":"1973-03-09","open":1.576375,"high":1.576375,"low":1.562118,"close":1.576375},{"date":"1973-03-12","open":1.582822,"high":1.597137,"low":1.578732,"close":1.595092},{"date":"1973-03-13","open":1.588595,"high":1.606925,"low":1.588595,"close":1.590631},{"date":"1973-03-14","open":1.581301,"high":1.581301,"low":1.550813,"close":1.558943},{"date":"1973-03-15","open":1.562118,"high":1.562118,"low":1.531568,"close":1.539715},{"date":"1973-03-16","open":1.546012,"high":1.556237,"low":1.525562,"close":1.533742},{"date":"1973-03-19","open":1.549587,"high":1.557851,"low":1.5,"close":1.5},{"date":"1973-03-20","open":1.528421,"high":1.532632,"low":1.513684,"close":1.515789},{"date":"1973-03-21","open":1.528785,"high":1.528785,"low":1.501066,"close":1.511727},{"date":"1973-03-22","open":1.537961,"high":1.537961,"low":1.481562,"close":1.481562},{"date":"1973-03-23","open":1.503254,"high":1.555315,"low":1.503254,"close":1.542299},{"date":"1973-03-26","open":1.544662,"high":1.544662,"low":1.509804,"close":1.511983},{"date":"1973-03-27","open":1.511983,"high":1.533769,"low":1.511983,"close":1.520697},{"date":"1973-03-28","open":1.497854,"high":1.51073,"low":1.493562,"close":1.506438},{"date":"1973-03-29","open":1.487288,"high":1.510593,"low":1.483051,"close":1.497881},{"date":"1973-03-30","open":1.497881,"high":1.519068,"low":1.497881,"close":1.510593},{"date":"1973-04-02","open":1.515991,"high":1.515991,"low":1.50533,"close":1.515991},{"date":"1973-04-03","open":1.525751,"high":1.538627,"low":1.493562,"close":1.493562},{"date":"1973-04-04","open":1.50324,"high":1.511879,"low":1.488121,"close":1.50324},{"date":"1973-04-05","open":1.509761,"high":1.527115,"low":1.505423,"close":1.5141},{"date":"1973-04-06","open":1.5141,"high":1.542299,"low":1.5141,"close":1.527115},{"date":"1973-04-09","open":1.527115,"high":1.537961,"low":1.518438,"close":1.531453},{"date":"1973-04-10","open":1.491525,"high":1.491525,"low":1.46822,"close":1.474576},{"date":"1973-04-11","open":1.446316,"high":1.446316,"low":1.404211,"close":1.437895},{"date":"1973-04-12","open":1.419958,"high":1.428274,"low":1.409563,"close":1.428274},{"date":"1973-04-13","open":1.424116,"high":1.424116,"low":1.409563,"close":1.419958},{"date":"1973-04-16","open":1.419958,"high":1.424116,"low":1.397089,"close":1.405405},{"date":"1973-04-17","open":1.441365,"high":1.441365,"low":1.41791,"close":1.422175},{"date":"1973-04-18","open":1.428266,"high":1.43469,"low":1.415418,"close":1.428266},{"date":"1973-04-19","open":1.432836,"high":1.445629,"low":1.432836,"close":1.445629},{"date":"1973-04-23","open":1.464363,"high":1.468683,"low":1.427646,"close":1.431965},{"date":"1973-04-24","open":1.444444,"high":1.472767,"low":1.424837,"close":1.448802},{"date":"1973-04-25","open":1.458333,"high":1.482456,"low":1.458333,"close":1.467105},{"date":"1973-04-26","open":1.467105,"high":1.486842,"low":1.458333,"close":1.486842},{"date":"1973-04-27","open":1.496689,"high":1.516556,"low":1.479029,"close":1.487859},{"date":"1973-04-30","open":1.50783,"high":1.532438,"low":1.49217,"close":1.527964},{"date":"1973-05-01","open":1.538288,"high":1.547297,"low":1.518018,"close":1.531532},{"date":"1973-05-02","open":1.52809,"high":1.530337,"low":1.498876,"close":1.505618},{"date":"1973-05-03","open":1.509009,"high":1.542793,"low":1.502252,"close":1.538288},{"date":"1973-05-04","open":1.524554,"high":1.537946,"low":1.5,"close":1.520089},{"date":"1973-05-07","open":1.513333,"high":1.522222,"low":1.477778,"close":1.502222},{"date":"1973-05-08","open":1.495575,"high":1.5,"low":1.466814,"close":1.475664},{"date":"1973-05-09","open":1.4375,"high":1.448276,"low":1.409483,"close":1.409483},{"date":"1973-05-10","open":1.376842,"high":1.414737,"low":1.364211,"close":1.387368},{"date":"1973-05-11","open":1.381551,"high":1.402516,"low":1.381551,"close":1.389937},{"date":"1973-05-14","open":1.431373,"high":1.431373,"low":1.416122,"close":1.424837},{"date":"1973-05-15","open":1.427948,"high":1.427948,"low":1.414847,"close":1.423581},{"date":"1973-05-16","open":1.396146,"high":1.411135,"low":1.396146,"close":1.411135},{"date":"1973-05-17","open":1.411135,"high":1.415418,"low":1.379015,"close":1.38758},{"date":"1973-05-18","open":1.390929,"high":1.390929,"low":1.336933,"close":1.362851},{"date":"1973-05-21","open":1.342733,"high":1.342733,"low":1.310195,"close":1.338395},{"date":"1973-05-22","open":1.324034,"high":1.362661,"low":1.324034,"close":1.334764},{"date":"1973-05-23","open":1.331906,"high":1.376874,"low":1.331906,"close":1.364026},{"date":"1973-05-24","open":1.332636,"high":1.395397,"low":1.332636,"close":1.395397},{"date":"1973-05-25","open":1.378099,"high":1.378099,"low":1.357438,"close":1.36157},{"date":"1973-05-29","open":1.35041,"high":1.362705,"low":1.344262,"close":1.362705},{"date":"1973-05-30","open":1.385417,"high":1.389583,"low":1.358333,"close":1.36875},{"date":"1973-05-31","open":1.36875,"high":1.377083,"low":1.345833,"close":1.354167},{"date":"1973-06-01","open":1.354167,"high":1.3625,"low":1.354167,"close":1.358333},{"date":"1973-06-04","open":1.423581,"high":1.427948,"low":1.414847,"close":1.414847},{"date":"1973-06-05","open":1.44,"high":1.457778,"low":1.431111,"close":1.431111},{"date":"1973-06-06","open":1.45045,"high":1.459459,"low":1.425676,"close":1.439189},{"date":"1973-06-07","open":1.42953,"high":1.454139,"low":1.425056,"close":1.440716},{"date":"1973-06-08","open":1.4375,"high":1.455357,"low":1.430804,"close":1.441964},{"date":"1973-06-11","open":1.431111,"high":1.431111,"low":1.406667,"close":1.42},{"date":"1973-06-12","open":1.404396,"high":1.413187,"low":1.391209,"close":1.413187},{"date":"1973-06-13","open":1.410088,"high":1.425439,"low":1.39693,"close":1.412281},{"date":"1973-06-14","open":1.40305,"high":1.416122,"low":1.383442,"close":1.383442},{"date":"1973-06-15","open":1.395604,"high":1.4,"low":1.371429,"close":1.384615},{"date":"1973-06-18","open":1.409396,"high":1.409396,"low":1.384787,"close":1.384787},{"date":"1973-06-19","open":1.400452,"high":1.40724,"low":1.395928,"close":1.400452},{"date":"1973-06-20","open":1.410023,"high":1.416856,"low":1.396355,"close":1.416856},{"date":"1973-06-21","open":1.429224,"high":1.454338,"low":1.429224,"close":1.445205},{"date":"1973-06-22","open":1.445205,"high":1.47032,"low":1.424658,"close":1.429224},{"date":"1973-06-25","open":1.455814,"high":1.472093,"low":1.439535,"close":1.446512},{"date":"1973-06-26","open":1.43649,"high":1.461894,"low":1.431871,"close":1.457275},{"date":"1973-06-27","open":1.464037,"high":1.468677,"low":1.443155,"close":1.457077},{"date":"1973-06-28","open":1.470726,"high":1.491803,"low":1.470726,"close":1.482436},{"date":"1973-06-29","open":1.478972,"high":1.504673,"low":1.478972,"close":1.502336},{"date":"1973-07-02","open":1.491879,"high":1.508121,"low":1.491879,"close":1.491879},{"date":"1973-07-03","open":1.502326,"high":1.525581,"low":1.502326,"close":1.506977},{"date":"1973-07-05","open":1.514019,"high":1.528037,"low":1.488318,"close":1.497664},{"date":"1973-07-06","open":1.502336,"high":1.570093,"low":1.502336,"close":1.544393},{"date":"1973-07-09","open":1.533643,"high":1.547564,"low":1.529002,"close":1.538283},{"date":"1973-07-10","open":1.52765,"high":1.536866,"low":1.511521,"close":1.518433},{"date":"1973-07-11","open":1.511468,"high":1.529817,"low":1.506881,"close":1.520642},{"date":"1973-07-12","open":1.52765,"high":1.536866,"low":1.513825,"close":1.536866},{"date":"1973-07-13","open":1.522831,"high":1.522831,"low":1.504566,"close":1.518265},{"date":"1973-07-16","open":1.507937,"high":1.512472,"low":1.498866,"close":1.512472},{"date":"1973-07-17","open":1.502252,"high":1.502252,"low":1.488739,"close":1.488739},{"date":"1973-07-18","open":1.449561,"high":1.47807,"low":1.434211,"close":1.47807},{"date":"1973-07-19","open":1.386831,"high":1.401235,"low":1.386831,"close":1.390947},{"date":"1973-07-20","open":1.36747,"high":1.391566,"low":1.36747,"close":1.36747},{"date":"1973-07-23","open":1.378543,"high":1.382591,"low":1.342105,"close":1.356275},{"date":"1973-07-24","open":1.364562,"high":1.384929,"low":1.342159,"close":1.384929},{"date":"1973-07-25","open":1.384929,"high":1.391039,"low":1.358452,"close":1.384929},{"date":"1973-07-26","open":1.384929,"high":1.403259,"low":1.376782,"close":1.380855},{"date":"1973-07-27","open":1.389344,"high":1.407787,"low":1.381148,"close":1.393443},{"date":"1973-07-30","open":1.407025,"high":1.431818,"low":1.407025,"close":1.407025},{"date":"1973-07-31","open":1.411157,"high":1.433884,"low":1.411157,"close":1.431818},{"date":"1973-08-01","open":1.449791,"high":1.451883,"low":1.405858,"close":1.41841},{"date":"1973-08-02","open":1.442553,"high":1.448936,"low":1.419149,"close":1.438298},{"date":"1973-08-03","open":1.438298,"high":1.446809,"low":1.410638,"close":1.434043},{"date":"1973-08-06","open":1.422175,"high":1.422175,"low":1.390192,"close":1.398721},{"date":"1973-08-07","open":1.398721,"high":1.405117,"low":1.358209,"close":1.381663},{"date":"1973-08-08","open":1.396552,"high":1.405172,"low":1.381466,"close":1.396552},{"date":"1973-08-09","open":1.381663,"high":1.385928,"low":1.362473,"close":1.362473},{"date":"1973-08-10","open":1.359574,"high":1.36383,"low":1.33617,"close":1.351064},{"date":"1973-08-13","open":1.353945,"high":1.377399,"low":1.334755,"close":1.343284},{"date":"1973-08-14","open":1.343284,"high":1.343284,"low":1.321962,"close":1.334755},{"date":"1973-08-15","open":1.340471,"high":1.35546,"low":1.325482,"close":1.336188},{"date":"1973-08-16","open":1.336188,"high":1.344754,"low":1.316916,"close":1.316916},{"date":"1973-08-17","open":1.302966,"high":1.317797,"low":1.286017,"close":1.317797},{"date":"1973-08-20","open":1.317797,"high":1.330508,"low":1.307203,"close":1.317797},{"date":"1973-08-21","open":1.317797,"high":1.326271,"low":1.286017,"close":1.286017},{"date":"1973-08-22","open":1.300429,"high":1.300429,"low":1.272532,"close":1.300429},{"date":"1973-08-23","open":1.300429,"high":1.343348,"low":1.287554,"close":1.330472},{"date":"1973-08-24","open":1.327623,"high":1.327623,"low":1.293362,"close":1.308351},{"date":"1973-08-27","open":1.302772,"high":1.311301,"low":1.294243,"close":1.298507},{"date":"1973-08-28","open":1.282105,"high":1.303158,"low":1.277895,"close":1.294737},{"date":"1973-08-29","open":1.278586,"high":1.301455,"low":1.261954,"close":1.27027},{"date":"1973-08-30","open":1.286316,"high":1.286316,"low":1.267368,"close":1.275789},{"date":"1973-08-31","open":1.274059,"high":1.282427,"low":1.274059,"close":1.278243},{"date":"1973-09-04","open":1.28125,"high":1.322917,"low":1.28125,"close":1.322917},{"date":"1973-09-05","open":1.331237,"high":1.343816,"low":1.327044,"close":1.33543},{"date":"1973-09-06","open":1.332636,"high":1.341004,"low":1.324268,"close":1.332636},{"date":"1973-09-07","open":1.316116,"high":1.369835,"low":1.307851,"close":1.36157},{"date":"1973-09-10","open":1.340164,"high":1.340164,"low":1.32377,"close":1.331967},{"date":"1973-09-11","open":1.351351,"high":1.351351,"low":1.338877,"close":1.347193},{"date":"1973-09-12","open":1.35,"high":1.36875,"low":1.341667,"close":1.341667},{"date":"1973-09-13","open":1.338877,"high":1.355509,"low":1.328482,"close":1.355509},{"date":"1973-09-14","open":1.363825,"high":1.397089,"low":1.363825,"close":1.392931},{"date":"1973-09-17","open":1.384298,"high":1.400826,"low":1.382231,"close":1.396694},{"date":"1973-09-18","open":1.389344,"high":1.403689,"low":1.389344,"close":1.395492},{"date":"1973-09-19","open":1.378543,"high":1.408907,"low":1.376518,"close":1.394737},{"date":"1973-09-20","open":1.400407,"high":1.414634,"low":1.400407,"close":1.414634},{"date":"1973-09-21","open":1.417515,"high":1.433809,"low":1.413442,"close":1.425662},{"date":"1973-09-24","open":1.408451,"high":1.426559,"low":1.408451,"close":1.416499},{"date":"1973-09-25","open":1.425101,"high":1.439271,"low":1.421053,"close":1.42915},{"date":"1973-09-26","open":1.447368,"high":1.469636,"low":1.447368,"close":1.465587},{"date":"1973-09-27","open":1.474542,"high":1.478615,"low":1.452138,"close":1.456212},{"date":"1973-09-28","open":1.456212,"high":1.470468,"low":1.439919,"close":1.460285},{"date":"1973-10-01","open":1.460285,"high":1.460285,"low":1.443992,"close":1.456212},{"date":"1973-10-02","open":1.453252,"high":1.463415,"low":1.445122,"close":1.453252},{"date":"1973-10-03","open":1.453252,"high":1.453252,"low":1.418699,"close":1.418699},{"date":"1973-10-04","open":1.430894,"high":1.449187,"low":1.430894,"close":1.434959},{"date":"1973-10-05","open":1.437882,"high":1.443992,"low":1.417515,"close":1.437882},{"date":"1973-10-08","open":1.437882,"high":1.437882,"low":1.425662,"close":1.433809},{"date":"1973-10-09","open":1.433809,"high":1.443992,"low":1.417515,"close":1.425662},{"date":"1973-10-10","open":1.405622,"high":1.435743,"low":1.39759,"close":1.419679},{"date":"1973-10-11","open":1.383562,"high":1.407045,"low":1.365949,"close":1.407045},{"date":"1973-10-12","open":1.398844,"high":1.412331,"low":1.398844,"close":1.398844},{"date":"1973-10-15","open":1.406977,"high":1.416667,"low":1.403101,"close":1.410853},{"date":"1973-10-16","open":1.395349,"high":1.395349,"low":1.381783,"close":1.389535},{"date":"1973-10-17","open":1.386847,"high":1.396518,"low":1.382979,"close":1.382979},{"date":"1973-10-18","open":1.382979,"high":1.390716,"low":1.371373,"close":1.375242},{"date":"1973-10-19","open":1.354286,"high":1.361905,"low":1.350476,"close":1.350476},{"date":"1973-10-22","open":1.352601,"high":1.352601,"low":1.337187,"close":1.34104},{"date":"1973-10-23","open":1.350877,"high":1.350877,"low":1.31384,"close":1.339181},{"date":"1973-10-24","open":1.375246,"high":1.404715,"low":1.375246,"close":1.383104},{"date":"1973-10-25","open":1.377691,"high":1.377691,"low":1.32681,"close":1.348337},{"date":"1973-10-26","open":1.34308,"high":1.364522,"low":1.339181,"close":1.356725},{"date":"1973-10-29","open":1.356725,"high":1.368421,"low":1.356725,"close":1.364522},{"date":"1973-10-30","open":1.405622,"high":1.405622,"low":1.391566,"close":1.39759},{"date":"1973-10-31","open":1.417515,"high":1.429735,"low":1.407332,"close":1.411405},{"date":"1973-11-01","open":1.420082,"high":1.422131,"low":1.407787,"close":1.415984},{"date":"1973-11-02","open":1.421811,"high":1.440329,"low":1.41358,"close":1.417695},{"date":"1973-11-05","open":1.41358,"high":1.41358,"low":1.390947,"close":1.409465},{"date":"1973-11-06","open":1.403689,"high":1.42623,"low":1.389344,"close":1.389344},{"date":"1973-11-07","open":1.356,"high":1.37,"low":1.344,"close":1.36},{"date":"1973-11-08","open":1.353755,"high":1.369565,"low":1.353755,"close":1.369565},{"date":"1973-11-09","open":1.365613,"high":1.365613,"low":1.34585,"close":1.34585},{"date":"1973-11-12","open":1.342574,"high":1.342574,"low":1.29901,"close":1.30495},{"date":"1973-11-13","open":1.312871,"high":1.326733,"low":1.312871,"close":1.320792},{"date":"1973-11-14","open":1.342052,"high":1.356137,"low":1.259557,"close":1.267606},{"date":"1973-11-15","open":1.26506,"high":1.301205,"low":1.26506,"close":1.293173},{"date":"1973-11-16","open":1.282869,"high":1.308765,"low":1.282869,"close":1.308765},{"date":"1973-11-19","open":1.32996,"high":1.338057,"low":1.315789,"close":1.315789},{"date":"1973-11-20","open":1.382979,"high":1.387234,"low":1.342553,"close":1.355319},{"date":"1973-11-21","open":1.358333,"high":1.389583,"low":1.358333,"close":1.366667},{"date":"1973-11-23","open":1.372385,"high":1.387029,"low":1.364017,"close":1.387029},{"date":"1973-11-26","open":1.387029,"high":1.387029,"low":1.301255,"close":1.328452},{"date":"1973-11-27","open":1.351064,"high":1.351064,"low":1.268085,"close":1.268085},{"date":"1973-11-28","open":1.293362,"high":1.35546,"low":1.293362,"close":1.351178},{"date":"1973-11-29","open":1.374728,"high":1.383442,"low":1.359477,"close":1.363834},{"date":"1973-11-30","open":1.455814,"high":1.481395,"low":1.434884,"close":1.451163},{"date":"1973-12-03","open":1.478673,"high":1.492891,"low":1.452607,"close":1.483412},{"date":"1973-12-04","open":1.463529,"high":1.463529,"low":1.425882,"close":1.447059},{"date":"1973-12-05","open":1.463942,"high":1.463942,"low":1.396635,"close":1.40625},{"date":"1973-12-06","open":1.366822,"high":1.380841,"low":1.350467,"close":1.380841},{"date":"1973-12-07","open":1.322148,"high":1.342282,"low":1.317673,"close":1.342282},{"date":"1973-12-10","open":1.348315,"high":1.348315,"low":1.332584,"close":1.34382},{"date":"1973-12-11","open":1.328889,"high":1.333333,"low":1.284444,"close":1.291111},{"date":"1973-12-12","open":1.296875,"high":1.301339,"low":1.28125,"close":1.290179},{"date":"1973-12-13","open":1.301802,"high":1.313063,"low":1.259009,"close":1.283784},{"date":"1973-12-14","open":1.283784,"high":1.313063,"low":1.268018,"close":1.313063},{"date":"1973-12-17","open":1.352668,"high":1.352668,"low":1.336427,"close":1.348028},{"date":"1973-12-18","open":1.348028,"high":1.352668,"low":1.322506,"close":1.352668},{"date":"1973-12-19","open":1.352668,"high":1.357309,"low":1.341067,"close":1.345708},{"date":"1973-12-20","open":1.339492,"high":1.339492,"low":1.295612,"close":1.295612},{"date":"1973-12-21","open":1.286697,"high":1.316514,"low":1.286697,"close":1.300459},{"date":"1973-12-24","open":1.285388,"high":1.285388,"low":1.271689,"close":1.285388},{"date":"1973-12-26","open":1.246154,"high":1.27033,"low":1.246154,"close":1.27033},{"date":"1973-12-27","open":1.224576,"high":1.256356,"low":1.211864,"close":1.247881},{"date":"1973-12-28","open":1.211934,"high":1.248971,"low":1.203704,"close":1.246914},{"date":"1973-12-31","open":1.226721,"high":1.244939,"low":1.206478,"close":1.244939},{"date":"1974-01-02","open":1.257669,"high":1.310838,"low":1.249489,"close":1.310838},{"date":"1974-01-03","open":1.295775,"high":1.31992,"low":1.295775,"close":1.303823},{"date":"1974-01-04","open":1.327869,"high":1.393443,"low":1.32377,"close":1.389344},{"date":"1974-01-07","open":1.433404,"high":1.479915,"low":1.429175,"close":1.465116},{"date":"1974-01-08","open":1.48394,"high":1.498929,"low":1.475375,"close":1.490364},{"date":"1974-01-09","open":1.589041,"high":1.607306,"low":1.52968,"close":1.598174},{"date":"1974-01-10","open":1.639344,"high":1.639344,"low":1.604215,"close":1.613583},{"date":"1974-01-14","open":1.582766,"high":1.587302,"low":1.562358,"close":1.566893},{"date":"1974-01-15","open":1.515351,"high":1.526316,"low":1.515351,"close":1.515351},{"date":"1974-01-16","open":1.492441,"high":1.507559,"low":1.492441,"close":1.49892},{"date":"1974-01-17","open":1.52193,"high":1.539474,"low":1.502193,"close":1.502193},{"date":"1974-01-21","open":1.537415,"high":1.537415,"low":1.503401,"close":1.519274},{"date":"1974-01-22","open":1.554524,"high":1.563805,"low":1.512761,"close":1.512761},{"date":"1974-01-23","open":1.523364,"high":1.558411,"low":1.523364,"close":1.544393},{"date":"1974-01-24","open":1.526559,"high":1.540416,"low":1.515012,"close":1.52194},{"date":"1974-01-28","open":1.534404,"high":1.580275,"low":1.534404,"close":1.536697},{"date":"1974-01-29","open":1.526196,"high":1.544419,"low":1.514806,"close":1.526196},{"date":"1974-01-30","open":1.543779,"high":1.543779,"low":1.513825,"close":1.541475},{"date":"1974-01-31","open":1.563084,"high":1.565421,"low":1.558411,"close":1.565421},{"date":"1974-02-04","open":1.589928,"high":1.589928,"low":1.563549,"close":1.573141},{"date":"1974-02-05","open":1.561905,"high":1.578571,"low":1.557143,"close":1.561905},{"date":"1974-02-06","open":1.554502,"high":1.556872,"low":1.545024,"close":1.556872},{"date":"1974-02-07","open":1.564286,"high":1.588095,"low":1.564286,"close":1.583333},{"date":"1974-02-11","open":1.630807,"high":1.638142,"low":1.603912,"close":1.603912},{"date":"1974-02-12","open":1.627792,"high":1.627792,"low":1.598015,"close":1.617866},{"date":"1974-02-13","open":1.617866,"high":1.635236,"low":1.60794,"close":1.635236},{"date":"1974-02-14","open":1.632099,"high":1.674074,"low":1.632099,"close":1.674074},{"date":"1974-02-19","open":1.699752,"high":1.727047,"low":1.699752,"close":1.709677},{"date":"1974-02-20","open":1.71393,"high":1.726368,"low":1.69403,"close":1.718905},{"date":"1974-02-21","open":1.71464,"high":1.719603,"low":1.689826,"close":1.694789},{"date":"1974-02-25","open":1.726131,"high":1.748744,"low":1.726131,"close":1.741206},{"date":"1974-02-26","open":1.745592,"high":1.745592,"low":1.725441,"close":1.735516},{"date":"1974-02-27","open":1.731156,"high":1.743719,"low":1.711055,"close":1.721106},{"date":"1974-02-28","open":1.708955,"high":1.726368,"low":1.708955,"close":1.71393},{"date":"1974-03-04","open":1.658596,"high":1.663438,"low":1.631961,"close":1.653753},{"date":"1974-03-05","open":1.649758,"high":1.676329,"low":1.649758,"close":1.664251},{"date":"1974-03-06","open":1.652278,"high":1.652278,"low":1.625899,"close":1.633094},{"date":"1974-03-07","open":1.602353,"high":1.602353,"low":1.569412,"close":1.576471},{"date":"1974-03-11","open":1.563084,"high":1.574766,"low":1.528037,"close":1.574766},{"date":"1974-03-12","open":1.46841,"high":1.46841,"low":1.440087,"close":1.464052},{"date":"1974-03-13","open":1.423729,"high":1.427966,"low":1.408898,"close":1.413136},{"date":"1974-03-14","open":1.422175,"high":1.4371,"low":1.422175,"close":1.422175},{"date":"1974-03-18","open":1.482222,"high":1.502222,"low":1.482222,"close":1.482222},{"date":"1974-03-19","open":1.472406,"high":1.479029,"low":1.454746,"close":1.472406},{"date":"1974-03-20","open":1.475664,"high":1.5,"low":1.466814,"close":1.466814},{"date":"1974-03-21","open":1.473333,"high":1.493333,"low":1.46,"close":1.468889},{"date":"1974-03-25","open":1.466518,"high":1.470982,"low":1.446429,"close":1.455357},{"date":"1974-03-26","open":1.495413,"high":1.529817,"low":1.495413,"close":1.520642},{"date":"1974-03-27","open":1.613139,"high":1.635036,"low":1.603406,"close":1.608273},{"date":"1974-03-28","open":1.616137,"high":1.616137,"low":1.599022,"close":1.599022},{"date":"1974-04-01","open":1.578692,"high":1.595642,"low":1.578692,"close":1.578692},{"date":"1974-04-02","open":1.591241,"high":1.608273,"low":1.591241,"close":1.603406},{"date":"1974-04-03","open":1.595642,"high":1.610169,"low":1.583535,"close":1.583535},{"date":"1974-04-04","open":1.610837,"high":1.623153,"low":1.600985,"close":1.605911},{"date":"1974-04-08","open":1.582915,"high":1.61809,"low":1.577889,"close":1.605528},{"date":"1974-04-09","open":1.5975,"high":1.62,"low":1.575,"close":1.575},{"date":"1974-04-10","open":1.575,"high":1.6075,"low":1.565,"close":1.5925},{"date":"1974-04-15","open":1.522782,"high":1.522782,"low":1.479616,"close":1.479616},{"date":"1974-04-16","open":1.462085,"high":1.492891,"low":1.462085,"close":1.466825},{"date":"1974-04-17","open":1.451991,"high":1.487119,"low":1.451991,"close":1.487119},{"date":"1974-04-18","open":1.504739,"high":1.514218,"low":1.473934,"close":1.483412},{"date":"1974-04-22","open":1.497585,"high":1.521739,"low":1.497585,"close":1.512077},{"date":"1974-04-23","open":1.557214,"high":1.567164,"low":1.547264,"close":1.547264},{"date":"1974-04-24","open":1.590793,"high":1.618926,"low":1.585678,"close":1.590793},{"date":"1974-04-25","open":1.603093,"high":1.613402,"low":1.564433,"close":1.579897},{"date":"1974-04-29","open":1.5953,"high":1.5953,"low":1.561358,"close":1.582245},{"date":"1974-04-30","open":1.590551,"high":1.598425,"low":1.55643,"close":1.55643},{"date":"1974-05-01","open":1.548303,"high":1.556136,"low":1.527415,"close":1.532637},{"date":"1974-05-02","open":1.512887,"high":1.518041,"low":1.497423,"close":1.512887},{"date":"1974-05-03","open":1.508997,"high":1.532134,"low":1.503856,"close":1.526992},{"date":"1974-05-06","open":1.530928,"high":1.530928,"low":1.507732,"close":1.528351},{"date":"1974-05-07","open":1.581333,"high":1.594667,"low":1.581333,"close":1.584},{"date":"1974-05-08","open":1.618529,"high":1.640327,"low":1.604905,"close":1.604905},{"date":"1974-05-09","open":1.60929,"high":1.620219,"low":1.579235,"close":1.579235},{"date":"1974-05-10","open":1.637394,"high":1.668555,"low":1.600567,"close":1.626062},{"date":"1974-05-13","open":1.631884,"high":1.631884,"low":1.576812,"close":1.605797},{"date":"1974-05-14","open":1.579545,"high":1.616477,"low":1.579545,"close":1.616477},{"date":"1974-05-15","open":1.554645,"high":1.568306,"low":1.543716,"close":1.54918},{"date":"1974-05-16","open":1.557692,"high":1.587912,"low":1.546703,"close":1.565934},{"date":"1974-05-17","open":1.619318,"high":1.619318,"low":1.605114,"close":1.610795},{"date":"1974-05-20","open":1.583799,"high":1.592179,"low":1.578212,"close":1.578212},{"date":"1974-05-21","open":1.543716,"high":1.54918,"low":1.538251,"close":1.543716},{"date":"1974-05-22","open":1.543716,"high":1.54918,"low":1.519126,"close":1.538251},{"date":"1974-05-23","open":1.538251,"high":1.538251,"low":1.513661,"close":1.519126},{"date":"1974-05-24","open":1.654762,"high":1.675595,"low":1.642857,"close":1.642857},{"date":"1974-05-28","open":1.741325,"high":1.763407,"low":1.716088,"close":1.722397},{"date":"1974-05-29","open":1.732484,"high":1.732484,"low":1.703822,"close":1.710191},{"date":"1974-05-30","open":1.699367,"high":1.718354,"low":1.68038,"close":1.718354},{"date":"1974-05-31","open":1.828283,"high":1.838384,"low":1.821549,"close":1.821549},{"date":"1974-06-03","open":1.85274,"high":1.876712,"low":1.825342,"close":1.863014},{"date":"1974-06-04","open":1.813333,"high":1.846667,"low":1.813333,"close":1.833333},{"date":"1974-06-05","open":1.797386,"high":1.810458,"low":1.77451,"close":1.797386},{"date":"1974-06-06","open":1.636905,"high":1.657738,"low":1.630952,"close":1.657738},{"date":"1974-06-07","open":1.713846,"high":1.753846,"low":1.710769,"close":1.753846},{"date":"1974-06-10","open":1.742236,"high":1.742236,"low":1.708075,"close":1.736025},{"date":"1974-06-11","open":1.752351,"high":1.777429,"low":1.695925,"close":1.702194},{"date":"1974-06-12","open":1.66055,"high":1.66055,"low":1.636086,"close":1.642202},{"date":"1974-06-13","open":1.607784,"high":1.634731,"low":1.607784,"close":1.625749},{"date":"1974-06-14","open":1.630631,"high":1.630631,"low":1.600601,"close":1.618619},{"date":"1974-06-17","open":1.667702,"high":1.667702,"low":1.621118,"close":1.627329},{"date":"1974-06-18","open":1.6375,"high":1.64375,"low":1.596875,"close":1.603125},{"date":"1974-06-19","open":1.698675,"high":1.728477,"low":1.698675,"close":1.728477},{"date":"1974-06-20","open":1.793814,"high":1.793814,"low":1.762887,"close":1.776632},{"date":"1974-06-21","open":1.762887,"high":1.762887,"low":1.738832,"close":1.738832},{"date":"1974-06-24","open":1.769231,"high":1.77972,"low":1.734266,"close":1.748252},{"date":"1974-06-25","open":1.736111,"high":1.774306,"low":1.736111,"close":1.75},{"date":"1974-06-26","open":1.88764,"high":1.898876,"low":1.88764,"close":1.88764},{"date":"1974-06-27","open":1.96875,"high":1.996094,"low":1.945313,"close":1.945313},{"date":"1974-06-28","open":1.992,"high":2.024,"low":1.924,"close":1.924},{"date":"1974-07-01","open":2.077922,"high":2.077922,"low":2.012987,"close":2.021645},{"date":"1974-07-02","open":2.182243,"high":2.266355,"low":2.163551,"close":2.163551},{"date":"1974-07-03","open":2.315,"high":2.37,"low":2.315,"close":2.36},{"date":"1974-07-05","open":2.300971,"high":2.436893,"low":2.300971,"close":2.427184},{"date":"1974-07-08","open":2.57732,"high":2.587629,"low":2.5,"close":2.5},{"date":"1974-07-09","open":2.487179,"high":2.528205,"low":2.466667,"close":2.528205},{"date":"1974-07-10","open":2.608466,"high":2.624339,"low":2.555556,"close":2.587302},{"date":"1974-07-11","open":2.482234,"high":2.482234,"low":2.426396,"close":2.461929},{"date":"1974-07-12","open":2.331731,"high":2.375,"low":2.331731,"close":2.370192},{"date":"1974-07-15","open":2.251142,"high":2.292237,"low":2.232877,"close":2.251142},{"date":"1974-07-16","open":2.134199,"high":2.134199,"low":2.099567,"close":2.099567},{"date":"1974-07-17","open":2.081545,"high":2.154506,"low":2.042918,"close":2.137339},{"date":"1974-07-18","open":2.184211,"high":2.267544,"low":2.162281,"close":2.258772},{"date":"1974-07-19","open":2.229437,"high":2.277056,"low":2.181818,"close":2.25974},{"date":"1974-07-22","open":2.40553,"high":2.442396,"low":2.391705,"close":2.442396},{"date":"1974-07-23","open":2.409091,"high":2.440909,"low":2.390909,"close":2.422727},{"date":"1974-07-24","open":2.43379,"high":2.43379,"low":2.374429,"close":2.43379},{"date":"1974-07-25","open":2.550239,"high":2.559809,"low":2.473684,"close":2.483254},{"date":"1974-07-26","open":2.512195,"high":2.512195,"low":2.409756,"close":2.439024},{"date":"1974-07-29","open":2.525253,"high":2.525253,"low":2.429293,"close":2.439394},{"date":"1974-07-30","open":2.555556,"high":2.587302,"low":2.529101,"close":2.587302},{"date":"1974-07-31","open":2.712707,"high":2.740331,"low":2.712707,"close":2.740331},{"date":"1974-08-01","open":2.740331,"high":2.740331,"low":2.701657,"close":2.723757},{"date":"1974-08-02","open":2.679348,"high":2.755435,"low":2.657609,"close":2.679348},{"date":"1974-08-05","open":2.62234,"high":2.670213,"low":2.601064,"close":2.62766},{"date":"1974-08-06","open":2.659574,"high":2.765957,"low":2.659574,"close":2.691489},{"date":"1974-08-07","open":2.608247,"high":2.654639,"low":2.56701,"close":2.634021},{"date":"1974-08-08","open":2.777174,"high":2.820652,"low":2.706522,"close":2.755435},{"date":"1974-08-09","open":2.801105,"high":2.812155,"low":2.762431,"close":2.762431},{"date":"1974-08-12","open":2.777778,"high":2.788889,"low":2.727778,"close":2.755556},{"date":"1974-08-13","open":2.883721,"high":2.906977,"low":2.755814,"close":2.767442},{"date":"1974-08-14","open":3.012658,"high":3.044304,"low":2.955696,"close":2.974684},{"date":"1974-08-15","open":2.865031,"high":2.865031,"low":2.797546,"close":2.815951},{"date":"1974-08-16","open":2.850932,"high":2.850932,"low":2.795031,"close":2.795031},{"date":"1974-08-19","open":2.757764,"high":2.757764,"low":2.73913,"close":2.757764},{"date":"1974-08-20","open":2.627219,"high":2.627219,"low":2.609467,"close":2.627219},{"date":"1974-08-21","open":2.757764,"high":2.819876,"low":2.757764,"close":2.757764},{"date":"1974-08-22","open":2.921053,"high":2.947368,"low":2.875,"close":2.901316},{"date":"1974-08-23","open":2.94,"high":2.953333,"low":2.886667,"close":2.926667},{"date":"1974-08-26","open":2.778481,"high":2.791139,"low":2.708861,"close":2.740506},{"date":"1974-08-27","open":2.740506,"high":2.765823,"low":2.683544,"close":2.696203},{"date":"1974-08-28","open":2.566265,"high":2.590361,"low":2.542169,"close":2.554217},{"date":"1974-08-29","open":2.717949,"high":2.717949,"low":2.673077,"close":2.685897},{"date":"1974-08-30","open":2.602484,"high":2.670807,"low":2.57764,"close":2.670807},{"date":"1974-09-03","open":2.810458,"high":2.882353,"low":2.810458,"close":2.810458},{"date":"1974-09-04","open":3.079137,"high":3.079137,"low":3.021583,"close":3.05036},{"date":"1974-09-05","open":3.072464,"high":3.217391,"low":3.072464,"close":3.217391},{"date":"1974-09-06","open":3.194245,"high":3.280576,"low":3.194245,"close":3.251799},{"date":"1974-09-09","open":3.338346,"high":3.338346,"low":3.285714,"close":3.330827},{"date":"1974-09-10","open":3.786325,"high":3.846154,"low":3.675214,"close":3.675214},{"date":"1974-09-11","open":3.613445,"high":3.638655,"low":3.563025,"close":3.613445},{"date":"1974-09-12","open":3.80531,"high":3.80531,"low":3.752212,"close":3.787611},{"date":"1974-09-13","open":4.24,"high":4.24,"low":4.11,"close":4.11},{"date":"1974-09-16","open":4.029412,"high":4.156863,"low":4.029412,"close":4.137255},{"date":"1974-09-17","open":4.097087,"high":4.15534,"low":3.990291,"close":4.067961},{"date":"1974-09-18","open":4.067961,"high":4.349515,"low":4.029126,"close":4.349515},{"date":"1974-09-19","open":3.929825,"high":4.026316,"low":3.894737,"close":3.929825},{"date":"1974-09-20","open":4.148148,"high":4.287037,"low":4.083333,"close":4.287037},{"date":"1974-09-23","open":4.409524,"high":4.447619,"low":4.228571,"close":4.228571},{"date":"1974-09-24","open":4.179245,"high":4.179245,"low":4.056604,"close":4.122642},{"date":"1974-09-25","open":4.179245,"high":4.40566,"low":4.179245,"close":4.226415},{"date":"1974-09-26","open":4.349515,"high":4.368932,"low":4.203883,"close":4.262136},{"date":"1974-09-27","open":4.303922,"high":4.303922,"low":4.215686,"close":4.245098},{"date":"1974-09-30","open":4.43871,"high":4.43871,"low":4.335484,"close":4.356129},{"date":"1974-10-01","open":4.356129,"high":4.43871,"low":4.335484,"close":4.397419},{"date":"1974-10-02","open":4.397419,"high":4.510968,"low":4.356129,"close":4.376774},{"date":"1974-10-03","open":4.522667,"high":4.565333,"low":4.426667,"close":4.501333},{"date":"1974-10-04","open":4.286962,"high":4.439343,"low":4.286962,"close":4.368232},{"date":"1974-10-07","open":3.981481,"high":4.185185,"low":3.944444,"close":4.111111},{"date":"1974-10-08","open":4.226415,"high":4.349057,"low":4.226415,"close":4.330189},{"date":"1974-10-09","open":4.061947,"high":4.159292,"low":4,"close":4.159292},{"date":"1974-10-10","open":4.176991,"high":4.362832,"low":4.176991,"close":4.274336},{"date":"1974-10-11","open":3.715385,"high":3.792308,"low":3.692308,"close":3.776923},{"date":"1974-10-14","open":3.866142,"high":3.968504,"low":3.818898,"close":3.92126},{"date":"1974-10-15","open":4.04878,"high":4.04878,"low":3.853659,"close":3.853659},{"date":"1974-10-16","open":3.792,"high":3.864,"low":3.752,"close":3.864},{"date":"1974-10-17","open":3.773438,"high":3.859375,"low":3.75,"close":3.835938},{"date":"1974-10-18","open":3.792308,"high":3.861538,"low":3.792308,"close":3.861538},{"date":"1974-10-21","open":3.691176,"high":3.705882,"low":3.595588,"close":3.676471},{"date":"1974-10-22","open":3.521127,"high":3.584507,"low":3.429577,"close":3.443662},{"date":"1974-10-23","open":3.517986,"high":3.546763,"low":3.438849,"close":3.489209},{"date":"1974-10-24","open":3.460432,"high":3.460432,"low":3.374101,"close":3.410072},{"date":"1974-10-25","open":3.361702,"high":3.439716,"low":3.361702,"close":3.411348},{"date":"1974-10-28","open":3.589552,"high":3.701493,"low":3.58209,"close":3.686567},{"date":"1974-10-29","open":3.632353,"high":3.705882,"low":3.625,"close":3.676471},{"date":"1974-10-30","open":3.816794,"high":3.900763,"low":3.801527,"close":3.832061},{"date":"1974-10-31","open":3.915385,"high":3.992308,"low":3.915385,"close":3.992308},{"date":"1974-11-01","open":4.254098,"high":4.295082,"low":4.237705,"close":4.254098},{"date":"1974-11-04","open":4.896226,"high":4.90566,"low":4.773585,"close":4.858491},{"date":"1974-11-05","open":4.517544,"high":4.596491,"low":4.5,"close":4.596491},{"date":"1974-11-06","open":4.577586,"high":4.663793,"low":4.577586,"close":4.594828},{"date":"1974-11-07","open":4.594828,"high":4.689655,"low":4.577586,"close":4.646552},{"date":"1974-11-08","open":4.72807,"high":4.745614,"low":4.552632,"close":4.578947},{"date":"1974-11-11","open":4.619469,"high":4.637168,"low":4.60177,"close":4.60177},{"date":"1974-11-12","open":4.684685,"high":4.756757,"low":4.675676,"close":4.702703},{"date":"1974-11-13","open":4.788991,"high":4.788991,"low":4.651376,"close":4.761468},{"date":"1974-11-14","open":4.761468,"high":4.788991,"low":4.706422,"close":4.743119},{"date":"1974-11-15","open":5.068627,"high":5.068627,"low":5.009804,"close":5.029412},{"date":"1974-11-18","open":5.382267,"high":5.424234,"low":5.245874,"close":5.245874},{"date":"1974-11-19","open":5.172432,"high":5.172432,"low":5.088498,"close":5.130465},{"date":"1974-11-20","open":4.947276,"high":4.947276,"low":4.815214,"close":4.855848},{"date":"1974-11-21","open":4.855848,"high":4.855848,"low":4.76442,"close":4.774579},{"date":"1974-11-22","open":4.774579,"high":4.855848,"low":4.774579,"close":4.815214},{"date":"1974-11-25","open":4.973089,"high":4.994072,"low":4.815712,"close":4.92063},{"date":"1974-11-26","open":4.598039,"high":4.735294,"low":4.598039,"close":4.735294},{"date":"1974-11-27","open":4.77451,"high":4.862745,"low":4.77451,"close":4.833333},{"date":"1974-11-29","open":4.862745,"high":5.009804,"low":4.862745,"close":4.990196},{"date":"1974-12-02","open":5.254194,"high":5.316129,"low":5.068387,"close":5.068387},{"date":"1974-12-03","open":5.237333,"high":5.376,"low":5.152,"close":5.376},{"date":"1974-12-04","open":5.517241,"high":5.517241,"low":5.395862,"close":5.417931},{"date":"1974-12-05","open":5.819259,"high":5.878519,"low":5.771852,"close":5.771852},{"date":"1974-12-06","open":5.700741,"high":5.700741,"low":5.534815,"close":5.617778},{"date":"1974-12-09","open":5.57037,"high":5.57037,"low":5.44,"close":5.44},{"date":"1974-12-10","open":5.064828,"high":5.208276,"low":5.064828,"close":5.064828},{"date":"1974-12-11","open":4.815712,"high":4.952105,"low":4.794729,"close":4.857679},{"date":"1974-12-12","open":4.703468,"high":4.794896,"low":4.662833,"close":4.76442},{"date":"1974-12-13","open":4.76442,"high":4.794896,"low":4.703468,"close":4.744103},{"date":"1974-12-16","open":4.899646,"high":4.92063,"low":4.794729,"close":4.815712},{"date":"1974-12-17","open":4.794729,"high":4.794729,"low":4.626861,"close":4.67932},{"date":"1974-12-18","open":4.67932,"high":4.815712,"low":4.67932,"close":4.74227},{"date":"1974-12-19","open":5.075059,"high":5.119971,"low":5.030147,"close":5.052603},{"date":"1974-12-20","open":5.385628,"high":5.385628,"low":5.228648,"close":5.252798},{"date":"1974-12-23","open":5.252798,"high":5.361477,"low":5.204497,"close":5.361477},{"date":"1974-12-24","open":4.816245,"high":4.859635,"low":4.762008,"close":4.805398},{"date":"1974-12-26","open":4.647844,"high":4.721287,"low":4.605877,"close":4.626861},{"date":"1974-12-27","open":4.762008,"high":4.762008,"low":4.675229,"close":4.675229},{"date":"1974-12-30","open":4.755862,"high":4.822069,"low":4.744828,"close":4.777931},{"date":"1974-12-31","open":4.618667,"high":4.661333,"low":4.586667,"close":4.597333},{"date":"1975-01-02","open":4.584894,"high":4.794729,"low":4.584894,"close":4.794729},{"date":"1975-01-03","open":4.794729,"high":4.878663,"low":4.74227,"close":4.857679},{"date":"1975-01-06","open":4.558824,"high":4.627451,"low":4.558824,"close":4.607843},{"date":"1975-01-07","open":4.7,"high":4.93,"low":4.7,"close":4.93},{"date":"1975-01-08","open":5.089032,"high":5.089032,"low":4.934194,"close":4.934194},{"date":"1975-01-09","open":4.669903,"high":4.961165,"low":4.669903,"close":4.961165},{"date":"1975-01-10","open":4.614035,"high":4.72807,"low":4.614035,"close":4.72807},{"date":"1975-01-13","open":4.529412,"high":4.571429,"low":4.420168,"close":4.462185},{"date":"1975-01-14","open":4.462185,"high":4.529412,"low":4.386555,"close":4.386555},{"date":"1975-01-15","open":4.420168,"high":4.546218,"low":4.420168,"close":4.478992},{"date":"1975-01-16","open":4.508333,"high":4.658333,"low":4.508333,"close":4.633333},{"date":"1975-01-17","open":4.735043,"high":4.735043,"low":4.641026,"close":4.649573},{"date":"1975-01-20","open":4.649573,"high":4.777778,"low":4.512821,"close":4.777778},{"date":"1975-01-21","open":4.697479,"high":4.714286,"low":4.655462,"close":4.697479},{"date":"1975-01-22","open":4.752137,"high":4.752137,"low":4.666667,"close":4.735043},{"date":"1975-01-23","open":4.859649,"high":4.903509,"low":4.824561,"close":4.842105},{"date":"1975-01-24","open":4.972973,"high":5.072072,"low":4.954955,"close":4.954955},{"date":"1975-01-27","open":4.885965,"high":4.973684,"low":4.885965,"close":4.973684},{"date":"1975-01-28","open":4.725,"high":4.741667,"low":4.566667,"close":4.566667},{"date":"1975-01-29","open":4.330709,"high":4.535433,"low":4.330709,"close":4.503937},{"date":"1975-01-30","open":4.300752,"high":4.383459,"low":4.233083,"close":4.278195},{"date":"1975-01-31","open":4.183824,"high":4.183824,"low":4.073529,"close":4.139706},{"date":"1975-02-03","open":4.05036,"high":4.079137,"low":3.985612,"close":4.05036},{"date":"1975-02-04","open":4.007194,"high":4.007194,"low":3.863309,"close":3.913669},{"date":"1975-02-05","open":3.509677,"high":3.593548,"low":3.509677,"close":3.509677},{"date":"1975-02-06","open":3.162791,"high":3.22093,"low":3.098837,"close":3.122093},{"date":"1975-02-07","open":3.215569,"high":3.305389,"low":3.179641,"close":3.281437},{"date":"1975-02-10","open":3.361963,"high":3.441718,"low":3.306748,"close":3.386503},{"date":"1975-02-11","open":3.56129,"high":3.593548,"low":3.509677,"close":3.522581},{"date":"1975-02-12","open":3.329268,"high":3.341463,"low":3.286585,"close":3.317073},{"date":"1975-02-13","open":3.289157,"high":3.379518,"low":3.289157,"close":3.325301},{"date":"1975-02-14","open":3.325301,"high":3.36747,"low":3.271084,"close":3.271084},{"date":"1975-02-18","open":3.744828,"high":3.77931,"low":3.703448,"close":3.731034},{"date":"1975-02-19","open":3.680272,"high":3.693878,"low":3.62585,"close":3.693878},{"date":"1975-02-20","open":3.751724,"high":3.806897,"low":3.751724,"close":3.751724},{"date":"1975-02-21","open":3.858156,"high":3.87234,"low":3.808511,"close":3.858156},{"date":"1975-02-24","open":3.942029,"high":3.956522,"low":3.876812,"close":3.876812},{"date":"1975-02-25","open":3.992537,"high":4.007463,"low":3.783582,"close":3.783582},{"date":"1975-02-26","open":3.520833,"high":3.652778,"low":3.513889,"close":3.652778},{"date":"1975-02-27","open":3.52,"high":3.566667,"low":3.52,"close":3.553333},{"date":"1975-03-03","open":3.653061,"high":3.714286,"low":3.62585,"close":3.714286},{"date":"1975-03-04","open":3.777778,"high":3.777778,"low":3.715278,"close":3.743056},{"date":"1975-03-05","open":3.795775,"high":3.823944,"low":3.739437,"close":3.78169},{"date":"1975-03-06","open":3.753521,"high":3.753521,"low":3.704225,"close":3.753521},{"date":"1975-03-10","open":4.215385,"high":4.215385,"low":4.115385,"close":4.176923},{"date":"1975-03-11","open":4.80531,"high":4.814159,"low":4.716814,"close":4.80531},{"date":"1975-03-12","open":4.275591,"high":4.283465,"low":4.228346,"close":4.283465},{"date":"1975-03-13","open":4.059701,"high":4.059701,"low":3.977612,"close":4.037313},{"date":"1975-03-17","open":3.77931,"high":3.806897,"low":3.744828,"close":3.744828},{"date":"1975-03-18","open":3.770833,"high":3.833333,"low":3.770833,"close":3.833333},{"date":"1975-03-19","open":3.806897,"high":3.868966,"low":3.751724,"close":3.868966},{"date":"1975-03-20","open":3.868966,"high":3.868966,"low":3.834483,"close":3.855172},{"date":"1975-03-24","open":4.119403,"high":4.119403,"low":3.977612,"close":4.007463},{"date":"1975-03-25","open":3.741007,"high":3.741007,"low":3.460432,"close":3.517986},{"date":"1975-03-26","open":3.395833,"high":3.590278,"low":3.395833,"close":3.5},{"date":"1975-03-31","open":3.702128,"high":3.780142,"low":3.680851,"close":3.765957},{"date":"1975-04-01","open":3.71831,"high":3.71831,"low":3.640845,"close":3.690141},{"date":"1975-04-02","open":3.702128,"high":3.702128,"low":3.652482,"close":3.652482},{"date":"1975-04-03","open":3.786765,"high":3.882353,"low":3.757353,"close":3.786765},{"date":"1975-04-07","open":3.842105,"high":3.887218,"low":3.804511,"close":3.857143},{"date":"1975-04-08","open":3.772059,"high":3.801471,"low":3.742647,"close":3.801471},{"date":"1975-04-09","open":3.705036,"high":3.705036,"low":3.647482,"close":3.647482},{"date":"1975-04-10","open":3.595745,"high":3.652482,"low":3.595745,"close":3.638298},{"date":"1975-04-14","open":3.627586,"high":3.641379,"low":3.57931,"close":3.627586},{"date":"1975-04-15","open":3.554054,"high":3.554054,"low":3.506757,"close":3.527027},{"date":"1975-04-16","open":3.48,"high":3.493333,"low":3.406667,"close":3.48},{"date":"1975-04-17","open":3.52,"high":3.653333,"low":3.52,"close":3.64},{"date":"1975-04-21","open":3.572368,"high":3.644737,"low":3.572368,"close":3.644737},{"date":"1975-04-22","open":3.644737,"high":3.690789,"low":3.631579,"close":3.657895},{"date":"1975-04-23","open":3.657895,"high":3.664474,"low":3.618421,"close":3.631579},{"date":"1975-04-24","open":3.428571,"high":3.453416,"low":3.403727,"close":3.403727},{"date":"1975-04-28","open":3.568627,"high":3.568627,"low":3.535948,"close":3.568627},{"date":"1975-04-29","open":3.555556,"high":3.555556,"low":3.48366,"close":3.555556},{"date":"1975-04-30","open":3.535948,"high":3.535948,"low":3.48366,"close":3.522876},{"date":"1975-05-01","open":3.546053,"high":3.572368,"low":3.493421,"close":3.559211},{"date":"1975-05-02","open":3.490323,"high":3.522581,"low":3.464516,"close":3.509677},{"date":"1975-05-05","open":3.487179,"high":3.512821,"low":3.429487,"close":3.467949},{"date":"1975-05-06","open":3.360248,"high":3.403727,"low":3.322981,"close":3.378882},{"date":"1975-05-07","open":3.277108,"high":3.277108,"low":3.23494,"close":3.246988},{"date":"1975-05-08","open":3.189349,"high":3.218935,"low":3.189349,"close":3.218935},{"date":"1975-05-09","open":3.2,"high":3.247059,"low":3.194118,"close":3.223529},{"date":"1975-05-12","open":3.341463,"high":3.353659,"low":3.262195,"close":3.27439},{"date":"1975-05-13","open":3.23494,"high":3.271084,"low":3.210843,"close":3.271084},{"date":"1975-05-14","open":3.251497,"high":3.257485,"low":3.191617,"close":3.215569},{"date":"1975-05-15","open":3.215569,"high":3.239521,"low":3.173653,"close":3.191617},{"date":"1975-05-16","open":3.237805,"high":3.237805,"low":3.207317,"close":3.237805},{"date":"1975-05-19","open":3.339623,"high":3.352201,"low":3.320755,"close":3.333333},{"date":"1975-05-20","open":3.419355,"high":3.43871,"low":3.406452,"close":3.419355},{"date":"1975-05-21","open":3.464052,"high":3.48366,"low":3.424837,"close":3.437908},{"date":"1975-05-22","open":3.393548,"high":3.406452,"low":3.348387,"close":3.393548},{"date":"1975-05-23","open":3.267081,"high":3.291925,"low":3.254658,"close":3.267081},{"date":"1975-05-27","open":3.226994,"high":3.257669,"low":3.190184,"close":3.251534},{"date":"1975-05-28","open":3.419355,"high":3.477419,"low":3.393548,"close":3.406452},{"date":"1975-05-29","open":3.406452,"high":3.406452,"low":3.348387,"close":3.367742},{"date":"1975-05-30","open":3.295597,"high":3.320755,"low":3.295597,"close":3.320755},{"date":"1975-06-02","open":3.406452,"high":3.43871,"low":3.406452,"close":3.425806},{"date":"1975-06-03","open":3.470588,"high":3.496732,"low":3.470588,"close":3.470588},{"date":"1975-06-04","open":3.493421,"high":3.559211,"low":3.493421,"close":3.546053},{"date":"1975-06-05","open":3.641892,"high":3.641892,"low":3.587838,"close":3.614865},{"date":"1975-06-06","open":3.767606,"high":3.78169,"low":3.676056,"close":3.739437},{"date":"1975-06-09","open":3.904412,"high":3.904412,"low":3.852941,"close":3.882353},{"date":"1975-06-10","open":3.925373,"high":3.925373,"low":3.873134,"close":3.895522},{"date":"1975-06-11","open":3.702128,"high":3.730496,"low":3.680851,"close":3.687943},{"date":"1975-06-12","open":3.782609,"high":3.811594,"low":3.782609,"close":3.782609},{"date":"1975-06-13","open":3.730496,"high":3.943262,"low":3.730496,"close":3.943262},{"date":"1975-06-16","open":3.834483,"high":3.882759,"low":3.793103,"close":3.868966},{"date":"1975-06-17","open":3.950704,"high":3.992958,"low":3.950704,"close":3.950704},{"date":"1975-06-18","open":4.065217,"high":4.108696,"low":4.050725,"close":4.094203},{"date":"1975-06-19","open":4.154412,"high":4.25,"low":4.139706,"close":4.205882},{"date":"1975-06-20","open":4.144928,"high":4.210145,"low":4.144928,"close":4.173913},{"date":"1975-06-23","open":4.143885,"high":4.208633,"low":4.115108,"close":4.208633},{"date":"1975-06-24","open":4.147887,"high":4.225352,"low":4.147887,"close":4.183099},{"date":"1975-06-25","open":4.125,"high":4.125,"low":4.034722,"close":4.104167},{"date":"1975-06-26","open":3.875817,"high":3.908497,"low":3.875817,"close":3.895425},{"date":"1975-06-27","open":3.701863,"high":3.714286,"low":3.689441,"close":3.689441},{"date":"1975-06-30","open":3.644172,"high":3.723926,"low":3.644172,"close":3.723926},{"date":"1975-07-01","open":3.841772,"high":3.841772,"low":3.797468,"close":3.822785},{"date":"1975-07-02","open":3.921569,"high":3.921569,"low":3.823529,"close":3.823529},{"date":"1975-07-03","open":3.823529,"high":3.875817,"low":3.797386,"close":3.823529},{"date":"1975-07-07","open":3.823529,"high":3.875817,"low":3.823529,"close":3.849673},{"date":"1975-07-08","open":3.849673,"high":3.908497,"low":3.823529,"close":3.875817},{"date":"1975-07-09","open":3.832258,"high":3.870968,"low":3.832258,"close":3.870968},{"date":"1975-07-10","open":3.921569,"high":3.960784,"low":3.882353,"close":3.882353},{"date":"1975-07-11","open":3.907895,"high":3.947368,"low":3.901316,"close":3.934211},{"date":"1975-07-14","open":4.040541,"high":4.128378,"low":4.027027,"close":4.128378},{"date":"1975-07-15","open":4.128378,"high":4.22973,"low":4.101351,"close":4.22973},{"date":"1975-07-16","open":4.22973,"high":4.364865,"low":4.216216,"close":4.331081},{"date":"1975-07-17","open":4.333333,"high":4.333333,"low":4.292517,"close":4.306122},{"date":"1975-07-18","open":4.365517,"high":4.393103,"low":4.289655,"close":4.351724},{"date":"1975-07-21","open":4.351724,"high":4.393103,"low":4.289655,"close":4.303448},{"date":"1975-07-22","open":4.489209,"high":4.532374,"low":4.366906,"close":4.395683},{"date":"1975-07-23","open":4.395683,"high":4.410072,"low":4.266187,"close":4.266187},{"date":"1975-07-24","open":4.330882,"high":4.330882,"low":4.169118,"close":4.301471},{"date":"1975-07-25","open":4.301471,"high":4.316176,"low":4.235294,"close":4.235294},{"date":"1975-07-28","open":4.235294,"high":4.25,"low":4.058824,"close":4.088235},{"date":"1975-07-29","open":4.088235,"high":4.191176,"low":4.058824,"close":4.058824},{"date":"1975-07-30","open":4,"high":4.05036,"low":4,"close":4.007194},{"date":"1975-07-31","open":3.992958,"high":4.119718,"low":3.992958,"close":4.105634},{"date":"1975-08-01","open":4.134752,"high":4.134752,"low":4.035461,"close":4.085106},{"date":"1975-08-04","open":4.085106,"high":4.120567,"low":4.035461,"close":4.120567},{"date":"1975-08-05","open":4.210145,"high":4.297101,"low":4.210145,"close":4.210145},{"date":"1975-08-06","open":4.210145,"high":4.210145,"low":4.123188,"close":4.15942},{"date":"1975-08-07","open":4.15942,"high":4.210145,"low":4.094203,"close":4.15942},{"date":"1975-08-08","open":4.15942,"high":4.23913,"low":4.108696,"close":4.108696},{"date":"1975-08-11","open":4.108696,"high":4.15942,"low":4.108696,"close":4.15942},{"date":"1975-08-12","open":4.129496,"high":4.172662,"low":4.115108,"close":4.129496},{"date":"1975-08-13","open":4.130435,"high":4.130435,"low":4.028986,"close":4.028986},{"date":"1975-08-14","open":4.104478,"high":4.104478,"low":4.037313,"close":4.037313},{"date":"1975-08-15","open":4.037313,"high":4.134328,"low":4.007463,"close":4.037313},{"date":"1975-08-18","open":4.037313,"high":4.059701,"low":4.022388,"close":4.022388},{"date":"1975-08-19","open":4.022388,"high":4.022388,"low":3.813433,"close":3.873134},{"date":"1975-08-20","open":4.054688,"high":4.125,"low":4.054688,"close":4.054688},{"date":"1975-08-21","open":4.054688,"high":4.054688,"low":3.820312,"close":3.835938},{"date":"1975-08-22","open":3.835938,"high":3.835938,"low":3.617188,"close":3.820312},{"date":"1975-08-25","open":3.88189,"high":4.070866,"low":3.88189,"close":4.055118},{"date":"1975-08-26","open":4.327731,"high":4.361345,"low":4.235294,"close":4.235294},{"date":"1975-08-27","open":4.097561,"high":4.097561,"low":3.99187,"close":4.097561},{"date":"1975-08-28","open":3.847328,"high":3.847328,"low":3.78626,"close":3.816794},{"date":"1975-08-29","open":3.623188,"high":3.637681,"low":3.572464,"close":3.572464},{"date":"1975-09-02","open":3.706767,"high":3.729323,"low":3.631579,"close":3.646617},{"date":"1975-09-03","open":3.687023,"high":3.687023,"low":3.587786,"close":3.618321},{"date":"1975-09-04","open":3.56391,"high":3.706767,"low":3.56391,"close":3.691729},{"date":"1975-09-05","open":3.664179,"high":3.843284,"low":3.649254,"close":3.843284},{"date":"1975-09-08","open":3.931298,"high":3.984733,"low":3.862595,"close":3.984733},{"date":"1975-09-09","open":3.828358,"high":3.828358,"low":3.761194,"close":3.761194},{"date":"1975-09-10","open":3.744361,"high":3.744361,"low":3.676692,"close":3.691729},{"date":"1975-09-11","open":3.761538,"high":3.761538,"low":3.646154,"close":3.7},{"date":"1975-09-12","open":3.692308,"high":3.692308,"low":3.592308,"close":3.615385},{"date":"1975-09-15","open":3.76,"high":3.76,"low":3.72,"close":3.736},{"date":"1975-09-16","open":3.891667,"high":3.916667,"low":3.858333,"close":3.858333},{"date":"1975-09-17","open":3.858333,"high":3.916667,"low":3.8,"close":3.891667},{"date":"1975-09-18","open":3.780488,"high":3.780488,"low":3.715447,"close":3.780488},{"date":"1975-09-19","open":3.632812,"high":3.632812,"low":3.570312,"close":3.570312},{"date":"1975-09-22","open":3.715447,"high":3.780488,"low":3.715447,"close":3.747967},{"date":"1975-09-23","open":3.778689,"high":3.844262,"low":3.737705,"close":3.762295},{"date":"1975-09-24","open":3.672,"high":3.72,"low":3.672,"close":3.688},{"date":"1975-09-25","open":3.778689,"high":3.811475,"low":3.745902,"close":3.811475},{"date":"1975-09-26","open":3.811475,"high":3.811475,"low":3.745902,"close":3.762295},{"date":"1975-09-29","open":3.825,"high":3.825,"low":3.716667,"close":3.733333},{"date":"1975-09-30","open":3.7,"high":3.7,"low":3.591667,"close":3.658333},{"date":"1975-10-01","open":3.689076,"high":3.705882,"low":3.563025,"close":3.655462},{"date":"1975-10-02","open":3.717949,"high":3.786325,"low":3.623932,"close":3.769231},{"date":"1975-10-03","open":3.705882,"high":3.815126,"low":3.705882,"close":3.798319},{"date":"1975-10-06","open":3.982456,"high":4.078947,"low":3.982456,"close":4.04386},{"date":"1975-10-07","open":4.079646,"high":4.079646,"low":3.964602,"close":4},{"date":"1975-10-08","open":3.827586,"high":3.827586,"low":3.672414,"close":3.784483},{"date":"1975-10-09","open":3.752137,"high":3.752137,"low":3.675214,"close":3.717949},{"date":"1975-10-10","open":3.735043,"high":3.794872,"low":3.735043,"close":3.769231},{"date":"1975-10-13","open":3.818966,"high":4.025862,"low":3.818966,"close":4.025862},{"date":"1975-10-14","open":4.043103,"high":4.12069,"low":4.043103,"close":4.12069},{"date":"1975-10-15","open":4.230088,"high":4.230088,"low":4.044248,"close":4.097345},{"date":"1975-10-16","open":4.097345,"high":4.115044,"low":3.982301,"close":4},{"date":"1975-10-17","open":4,"high":4.132743,"low":3.946903,"close":4.079646},{"date":"1975-10-20","open":4.153153,"high":4.189189,"low":4.09009,"close":4.135135},{"date":"1975-10-21","open":4.189189,"high":4.288288,"low":4.189189,"close":4.27027},{"date":"1975-10-22","open":4.27027,"high":4.351351,"low":4.234234,"close":4.234234},{"date":"1975-10-23","open":4.234234,"high":4.27027,"low":4.189189,"close":4.252252},{"date":"1975-10-24","open":4.351852,"high":4.351852,"low":4.111111,"close":4.111111},{"date":"1975-10-27","open":4.111111,"high":4.148148,"low":4.064815,"close":4.064815},{"date":"1975-10-28","open":4.083333,"high":4.12963,"low":4.083333,"close":4.111111},{"date":"1975-10-29","open":4.188679,"high":4.207547,"low":4.037736,"close":4.037736},{"date":"1975-10-30","open":4.07619,"high":4.104762,"low":4.038095,"close":4.038095},{"date":"1975-10-31","open":4.116505,"high":4.15534,"low":4.009709,"close":4.048544},{"date":"1975-11-03","open":4.048544,"high":4.048544,"low":3.825243,"close":3.825243},{"date":"1975-11-04","open":3.614679,"high":3.788991,"low":3.605505,"close":3.752294},{"date":"1975-11-05","open":3.637168,"high":3.831858,"low":3.637168,"close":3.80531},{"date":"1975-11-06","open":3.80531,"high":3.884956,"low":3.769912,"close":3.814159},{"date":"1975-11-07","open":3.814159,"high":3.849558,"low":3.769912,"close":3.787611},{"date":"1975-11-10","open":3.926606,"high":4.009174,"low":3.844037,"close":3.972477},{"date":"1975-11-11","open":3.882883,"high":3.882883,"low":3.774775,"close":3.783784},{"date":"1975-11-12","open":3.787611,"high":3.867257,"low":3.787611,"close":3.831858},{"date":"1975-11-13","open":3.954955,"high":4.135135,"low":3.954955,"close":4.072072},{"date":"1975-11-14","open":4.185185,"high":4.203704,"low":4.12963,"close":4.166667},{"date":"1975-11-17","open":4.222222,"high":4.37037,"low":4.222222,"close":4.37037},{"date":"1975-11-18","open":4.37037,"high":4.37037,"low":4.25,"close":4.268519},{"date":"1975-11-19","open":4.349057,"high":4.386792,"low":4.179245,"close":4.179245},{"date":"1975-11-20","open":4.160377,"high":4.160377,"low":4.018868,"close":4.018868},{"date":"1975-11-21","open":4.135922,"high":4.223301,"low":4.116505,"close":4.223301},{"date":"1975-11-24","open":4.35,"high":4.39,"low":4.31,"close":4.37},{"date":"1975-11-25","open":4.37,"high":4.56,"low":4.35,"close":4.56},{"date":"1975-11-26","open":4.342857,"high":4.466667,"low":4.342857,"close":4.390476},{"date":"1975-11-28","open":4.349057,"high":4.45283,"low":4.301887,"close":4.301887},{"date":"1975-12-01","open":4.301887,"high":4.311321,"low":4.188679,"close":4.188679},{"date":"1975-12-02","open":4.188679,"high":4.226415,"low":4.066038,"close":4.103774},{"date":"1975-12-03","open":4.264706,"high":4.303922,"low":4.117647,"close":4.137255},{"date":"1975-12-04","open":4.137255,"high":4.156863,"low":4.088235,"close":4.117647},{"date":"1975-12-05","open":4.2,"high":4.2,"low":4.15,"close":4.17},{"date":"1975-12-08","open":4.088235,"high":4.088235,"low":4.009804,"close":4.068627},{"date":"1975-12-09","open":3.941176,"high":3.941176,"low":3.813725,"close":3.882353},{"date":"1975-12-10","open":3.771429,"high":3.809524,"low":3.752381,"close":3.790476},{"date":"1975-12-11","open":3.790476,"high":3.828571,"low":3.72381,"close":3.742857},{"date":"1975-12-12","open":3.796117,"high":3.796117,"low":3.737864,"close":3.776699},{"date":"1975-12-15","open":3.776699,"high":3.864078,"low":3.776699,"close":3.815534},{"date":"1975-12-16","open":3.707547,"high":3.877358,"low":3.688679,"close":3.830189},{"date":"1975-12-17","open":3.752294,"high":3.807339,"low":3.752294,"close":3.788991},{"date":"1975-12-18","open":3.824074,"high":3.842593,"low":3.768519,"close":3.805556},{"date":"1975-12-19","open":3.605263,"high":3.640351,"low":3.526316,"close":3.587719},{"date":"1975-12-22","open":3.684685,"high":3.684685,"low":3.603604,"close":3.657658},{"date":"1975-12-23","open":3.561404,"high":3.605263,"low":3.508772,"close":3.587719},{"date":"1975-12-24","open":3.512821,"high":3.581197,"low":3.512821,"close":3.581197},{"date":"1975-12-26","open":3.491667,"high":3.583333,"low":3.475,"close":3.583333},{"date":"1975-12-29","open":3.613445,"high":3.781513,"low":3.613445,"close":3.747899},{"date":"1975-12-30","open":3.747899,"high":3.781513,"low":3.705882,"close":3.731092},{"date":"1975-12-31","open":3.639344,"high":3.672131,"low":3.614754,"close":3.672131},{"date":"1976-01-02","open":3.642276,"high":3.707317,"low":3.626016,"close":3.691057},{"date":"1976-01-05","open":3.731707,"high":3.837398,"low":3.731707,"close":3.796748},{"date":"1976-01-06","open":3.736,"high":3.776,"low":3.736,"close":3.736},{"date":"1976-01-07","open":3.891667,"high":3.916667,"low":3.841667,"close":3.841667},{"date":"1976-01-08","open":3.825,"high":3.825,"low":3.783333,"close":3.825},{"date":"1976-01-09","open":3.857143,"high":3.941176,"low":3.857143,"close":3.87395},{"date":"1976-01-12","open":3.956897,"high":3.956897,"low":3.844828,"close":3.913793},{"date":"1976-01-13","open":3.913793,"high":3.931034,"low":3.844828,"close":3.896552},{"date":"1976-01-14","open":3.798319,"high":3.966387,"low":3.747899,"close":3.966387},{"date":"1976-01-15","open":3.966387,"high":4,"low":3.798319,"close":3.840336},{"date":"1976-01-16","open":3.840336,"high":3.907563,"low":3.840336,"close":3.857143},{"date":"1976-01-19","open":3.762295,"high":3.827869,"low":3.704918,"close":3.762295},{"date":"1976-01-20","open":3.585938,"high":3.664063,"low":3.585938,"close":3.664063},{"date":"1976-01-21","open":3.677165,"high":3.677165,"low":3.614173,"close":3.677165},{"date":"1976-01-22","open":3.92437,"high":3.941176,"low":3.857143,"close":3.941176},{"date":"1976-01-23","open":3.908333,"high":4.041667,"low":3.875,"close":4.041667},{"date":"1976-01-26","open":4.07563,"high":4.218487,"low":4.058824,"close":4.168067},{"date":"1976-01-27","open":4.168067,"high":4.344538,"low":4.151261,"close":4.277311},{"date":"1976-01-28","open":4.172131,"high":4.221311,"low":4.131148,"close":4.155738},{"date":"1976-01-29","open":4.056,"high":4.208,"low":4.048,"close":4.192},{"date":"1976-01-30","open":3.882353,"high":3.977941,"low":3.882353,"close":3.897059},{"date":"1976-02-02","open":3.798561,"high":3.798561,"low":3.719424,"close":3.755396},{"date":"1976-02-03","open":3.625,"high":3.652778,"low":3.604167,"close":3.611111},{"date":"1976-02-04","open":3.466667,"high":3.52,"low":3.406667,"close":3.446667},{"date":"1976-02-05","open":3.517007,"high":3.517007,"low":3.428571,"close":3.428571},{"date":"1976-02-06","open":3.535211,"high":3.535211,"low":3.478873,"close":3.507042},{"date":"1976-02-09","open":3.521127,"high":3.640845,"low":3.521127,"close":3.598592},{"date":"1976-02-10","open":3.626761,"high":3.704225,"low":3.626761,"close":3.676056},{"date":"1976-02-11","open":3.625,"high":3.680556,"low":3.625,"close":3.652778},{"date":"1976-02-12","open":3.527027,"high":3.527027,"low":3.506757,"close":3.527027},{"date":"1976-02-13","open":3.527027,"high":3.527027,"low":3.466216,"close":3.47973},{"date":"1976-02-17","open":3.439189,"high":3.439189,"low":3.351351,"close":3.391892},{"date":"1976-02-18","open":3.387755,"high":3.387755,"low":3.326531,"close":3.353741},{"date":"1976-02-19","open":3.263158,"high":3.447368,"low":3.263158,"close":3.434211},{"date":"1976-02-20","open":3.346154,"high":3.416667,"low":3.346154,"close":3.403846},{"date":"1976-02-23","open":3.470588,"high":3.48366,"low":3.424837,"close":3.470588},{"date":"1976-02-24","open":3.54,"high":3.54,"low":3.506667,"close":3.533333},{"date":"1976-02-25","open":3.591837,"high":3.591837,"low":3.44898,"close":3.530612},{"date":"1976-02-26","open":3.530612,"high":3.578231,"low":3.517007,"close":3.530612},{"date":"1976-02-27","open":3.57931,"high":3.6,"low":3.551724,"close":3.57931},{"date":"1976-03-01","open":3.57931,"high":3.641379,"low":3.57931,"close":3.613793},{"date":"1976-03-02","open":3.638889,"high":3.6875,"low":3.611111,"close":3.6875},{"date":"1976-03-03","open":3.666667,"high":3.666667,"low":3.625,"close":3.666667},{"date":"1976-03-04","open":3.784173,"high":3.784173,"low":3.741007,"close":3.755396},{"date":"1976-03-05","open":3.741007,"high":3.741007,"low":3.640288,"close":3.719424},{"date":"1976-03-08","open":3.640845,"high":3.676056,"low":3.626761,"close":3.65493},{"date":"1976-03-09","open":3.576389,"high":3.576389,"low":3.444444,"close":3.444444},{"date":"1976-03-10","open":3.37415,"high":3.442177,"low":3.326531,"close":3.326531},{"date":"1976-03-11","open":3.26,"high":3.333333,"low":3.22,"close":3.273333},{"date":"1976-03-12","open":3.273333,"high":3.333333,"low":3.273333,"close":3.32},{"date":"1976-03-15","open":3.387755,"high":3.387755,"low":3.340136,"close":3.340136},{"date":"1976-03-16","open":3.317568,"high":3.337838,"low":3.304054,"close":3.337838},{"date":"1976-03-17","open":3.25,"high":3.315789,"low":3.243421,"close":3.289474},{"date":"1976-03-18","open":3.289474,"high":3.414474,"low":3.263158,"close":3.401316},{"date":"1976-03-19","open":3.401316,"high":3.421053,"low":3.348684,"close":3.414474},{"date":"1976-03-22","open":3.414474,"high":3.447368,"low":3.401316,"close":3.414474},{"date":"1976-03-23","open":3.414474,"high":3.506579,"low":3.361842,"close":3.473684},{"date":"1976-03-24","open":3.470588,"high":3.633987,"low":3.470588,"close":3.509804},{"date":"1976-03-25","open":3.58,"high":3.58,"low":3.506667,"close":3.54},{"date":"1976-03-26","open":3.54,"high":3.606667,"low":3.54,"close":3.606667},{"date":"1976-03-29","open":3.62,"high":3.653333,"low":3.62,"close":3.64},{"date":"1976-03-30","open":3.64,"high":3.64,"low":3.593333,"close":3.62},{"date":"1976-03-31","open":3.54902,"high":3.653595,"low":3.54902,"close":3.653595},{"date":"1976-04-01","open":3.653595,"high":3.653595,"low":3.581699,"close":3.620915},{"date":"1976-04-02","open":3.620915,"high":3.653595,"low":3.607843,"close":3.653595},{"date":"1976-04-05","open":3.653595,"high":3.666667,"low":3.633987,"close":3.653595},{"date":"1976-04-06","open":3.606452,"high":3.619355,"low":3.535484,"close":3.535484},{"date":"1976-04-07","open":3.581699,"high":3.666667,"low":3.555556,"close":3.653595},{"date":"1976-04-08","open":3.644737,"high":3.644737,"low":3.434211,"close":3.473684},{"date":"1976-04-09","open":3.641379,"high":3.641379,"low":3.475862,"close":3.586207},{"date":"1976-04-12","open":3.611111,"high":3.625,"low":3.5,"close":3.590278},{"date":"1976-04-13","open":3.576389,"high":3.576389,"low":3.520833,"close":3.520833},{"date":"1976-04-14","open":3.520833,"high":3.5625,"low":3.5,"close":3.548611},{"date":"1976-04-15","open":3.548611,"high":3.638889,"low":3.513889,"close":3.604167},{"date":"1976-04-19","open":3.604167,"high":3.701389,"low":3.576389,"close":3.701389},{"date":"1976-04-20","open":3.62585,"high":3.680272,"low":3.605442,"close":3.639456},{"date":"1976-04-21","open":3.639456,"high":3.693878,"low":3.62585,"close":3.639456},{"date":"1976-04-22","open":3.639456,"high":3.693878,"low":3.605442,"close":3.639456},{"date":"1976-04-23","open":3.689655,"high":3.765517,"low":3.675862,"close":3.765517},{"date":"1976-04-26","open":3.765517,"high":3.765517,"low":3.689655,"close":3.751724},{"date":"1976-04-27","open":3.731034,"high":3.731034,"low":3.641379,"close":3.662069},{"date":"1976-04-28","open":3.641379,"high":3.641379,"low":3.565517,"close":3.627586},{"date":"1976-04-29","open":3.627586,"high":3.641379,"low":3.551724,"close":3.6},{"date":"1976-04-30","open":3.6,"high":3.675862,"low":3.586207,"close":3.675862},{"date":"1976-05-03","open":3.6875,"high":3.6875,"low":3.638889,"close":3.666667},{"date":"1976-05-04","open":3.765957,"high":3.822695,"low":3.765957,"close":3.794326},{"date":"1976-05-05","open":3.794326,"high":3.822695,"low":3.780142,"close":3.794326},{"date":"1976-05-06","open":3.876812,"high":3.891304,"low":3.847826,"close":3.862319},{"date":"1976-05-07","open":3.862319,"high":3.905797,"low":3.847826,"close":3.891304},{"date":"1976-05-10","open":3.877698,"high":3.942446,"low":3.877698,"close":3.942446},{"date":"1976-05-11","open":3.971014,"high":4.014493,"low":3.971014,"close":3.971014},{"date":"1976-05-12","open":3.971014,"high":3.971014,"low":3.862319,"close":3.862319},{"date":"1976-05-13","open":3.977612,"high":4.022388,"low":3.962687,"close":3.977612},{"date":"1976-05-14","open":3.977612,"high":4.022388,"low":3.940299,"close":4.022388},{"date":"1976-05-17","open":4.022388,"high":4.059701,"low":4.007463,"close":4.059701},{"date":"1976-05-18","open":4.090226,"high":4.120301,"low":4.082707,"close":4.082707},{"date":"1976-05-19","open":4.082707,"high":4.135338,"low":4.082707,"close":4.090226},{"date":"1976-05-20","open":4.090226,"high":4.150376,"low":4.082707,"close":4.135338},{"date":"1976-05-21","open":4.104478,"high":4.119403,"low":4.059701,"close":4.119403},{"date":"1976-05-24","open":4.21374,"high":4.21374,"low":4.152672,"close":4.183206},{"date":"1976-05-25","open":4.167939,"high":4.167939,"low":4.145038,"close":4.152672},{"date":"1976-05-26","open":4.184615,"high":4.230769,"low":4.161538,"close":4.215385},{"date":"1976-05-27","open":4.299213,"high":4.299213,"low":4.275591,"close":4.283465},{"date":"1976-05-28","open":4.459016,"high":4.557377,"low":4.45082,"close":4.52459},{"date":"1976-06-01","open":4.487805,"high":4.528455,"low":4.471545,"close":4.520325},{"date":"1976-06-02","open":4.520325,"high":4.560976,"low":4.504065,"close":4.528455},{"date":"1976-06-03","open":4.456,"high":4.472,"low":4.432,"close":4.448},{"date":"1976-06-04","open":4.520325,"high":4.520325,"low":4.504065,"close":4.504065},{"date":"1976-06-07","open":4.504065,"high":4.544715,"low":4.487805,"close":4.520325},{"date":"1976-06-08","open":4.520325,"high":4.634146,"low":4.504065,"close":4.634146},{"date":"1976-06-09","open":4.577236,"high":4.577236,"low":4.487805,"close":4.504065},{"date":"1976-06-10","open":4.432,"high":4.448,"low":4.4,"close":4.432},{"date":"1976-06-11","open":4.362205,"high":4.464567,"low":4.362205,"close":4.464567},{"date":"1976-06-14","open":4.429688,"high":4.640625,"low":4.398438,"close":4.632812},{"date":"1976-06-15","open":4.632812,"high":4.65625,"low":4.539062,"close":4.65625},{"date":"1976-06-16","open":4.65625,"high":4.65625,"low":4.617188,"close":4.632812},{"date":"1976-06-17","open":4.569231,"high":4.669231,"low":4.569231,"close":4.615385},{"date":"1976-06-18","open":4.615385,"high":4.669231,"low":4.6,"close":4.669231},{"date":"1976-06-21","open":4.661538,"high":4.661538,"low":4.615385,"close":4.646154},{"date":"1976-06-22","open":4.630769,"high":4.630769,"low":4.6,"close":4.6},{"date":"1976-06-23","open":4.6,"high":4.615385,"low":4.584615,"close":4.6},{"date":"1976-06-24","open":4.615385,"high":4.669231,"low":4.615385,"close":4.630769},{"date":"1976-06-25","open":4.646154,"high":4.7,"low":4.646154,"close":4.669231},{"date":"1976-06-28","open":4.633588,"high":4.633588,"low":4.59542,"close":4.610687},{"date":"1976-06-29","open":4.59542,"high":4.59542,"low":4.564885,"close":4.580153},{"date":"1976-06-30","open":4.511278,"high":4.556391,"low":4.511278,"close":4.541353},{"date":"1976-07-01","open":4.522388,"high":4.559701,"low":4.522388,"close":4.529851},{"date":"1976-07-02","open":4.529851,"high":4.559701,"low":4.522388,"close":4.529851},{"date":"1976-07-06","open":4.398551,"high":4.427536,"low":4.398551,"close":4.398551},{"date":"1976-07-07","open":4.398551,"high":4.413043,"low":4.376812,"close":4.391304},{"date":"1976-07-08","open":4.359712,"high":4.381295,"low":4.345324,"close":4.366906},{"date":"1976-07-09","open":4.366906,"high":4.395683,"low":4.359712,"close":4.366906},{"date":"1976-07-12","open":4.333333,"high":4.411348,"low":4.333333,"close":4.375887},{"date":"1976-07-13","open":4.375887,"high":4.397163,"low":4.361702,"close":4.361702},{"date":"1976-07-14","open":4.330986,"high":4.366197,"low":4.330986,"close":4.330986},{"date":"1976-07-15","open":4.288732,"high":4.288732,"low":4.225352,"close":4.274648},{"date":"1976-07-16","open":4.274648,"high":4.274648,"low":4.267606,"close":4.274648},{"date":"1976-07-19","open":4.274648,"high":4.274648,"low":4.239437,"close":4.267606},{"date":"1976-07-20","open":4.359712,"high":4.381295,"low":4.345324,"close":4.359712},{"date":"1976-07-21","open":4.455882,"high":4.507353,"low":4.455882,"close":4.492647},{"date":"1976-07-22","open":4.593985,"high":4.654135,"low":4.593985,"close":4.609023},{"date":"1976-07-23","open":4.609023,"high":4.706767,"low":4.609023,"close":4.676692},{"date":"1976-07-26","open":4.691729,"high":4.736842,"low":4.691729,"close":4.721805},{"date":"1976-07-27","open":4.8,"high":4.8,"low":4.761538,"close":4.761538},{"date":"1976-07-28","open":4.761538,"high":4.769231,"low":4.761538,"close":4.761538},{"date":"1976-07-29","open":4.835938,"high":4.835938,"low":4.804688,"close":4.804688},{"date":"1976-07-30","open":4.730769,"high":4.746154,"low":4.7,"close":4.715385},{"date":"1976-08-02","open":4.789062,"high":4.820312,"low":4.789062,"close":4.789062},{"date":"1976-08-03","open":4.789062,"high":4.835938,"low":4.789062,"close":4.804688},{"date":"1976-08-04","open":4.730769,"high":4.730769,"low":4.7,"close":4.7},{"date":"1976-08-05","open":4.7,"high":4.7,"low":4.684615,"close":4.684615},{"date":"1976-08-06","open":4.684615,"high":4.730769,"low":4.684615,"close":4.715385},{"date":"1976-08-09","open":4.715385,"high":4.715385,"low":4.669231,"close":4.7},{"date":"1976-08-10","open":4.7,"high":4.746154,"low":4.684615,"close":4.746154},{"date":"1976-08-11","open":4.746154,"high":4.761538,"low":4.730769,"close":4.730769},{"date":"1976-08-12","open":4.694656,"high":4.709924,"low":4.679389,"close":4.694656},{"date":"1976-08-13","open":4.694656,"high":4.748092,"low":4.694656,"close":4.732824},{"date":"1976-08-16","open":4.732824,"high":4.748092,"low":4.709924,"close":4.725191},{"date":"1976-08-17","open":4.761538,"high":4.769231,"low":4.746154,"close":4.746154},{"date":"1976-08-18","open":4.746154,"high":4.769231,"low":4.746154,"close":4.746154},{"date":"1976-08-19","open":4.820312,"high":4.835938,"low":4.773438,"close":4.789062},{"date":"1976-08-20","open":4.773438,"high":4.773438,"low":4.742188,"close":4.757812},{"date":"1976-08-23","open":4.757812,"high":4.773438,"low":4.671875,"close":4.671875},{"date":"1976-08-24","open":4.708661,"high":4.779528,"low":4.708661,"close":4.755906},{"date":"1976-08-25","open":4.755906,"high":4.913386,"low":4.755906,"close":4.897638},{"date":"1976-08-26","open":4.897638,"high":4.929134,"low":4.84252,"close":4.84252},{"date":"1976-08-27","open":4.811024,"high":4.811024,"low":4.795276,"close":4.795276},{"date":"1976-08-30","open":4.795276,"high":4.811024,"low":4.771654,"close":4.795276},{"date":"1976-08-31","open":4.795276,"high":4.826772,"low":4.795276,"close":4.811024},{"date":"1976-09-01","open":4.811024,"high":4.858268,"low":4.795276,"close":4.858268},{"date":"1976-09-02","open":4.88189,"high":4.929134,"low":4.88189,"close":4.897638},{"date":"1976-09-03","open":4.944882,"high":5.015748,"low":4.944882,"close":4.984252},{"date":"1976-09-07","open":4.984252,"high":5.015748,"low":4.984252,"close":5.015748},{"date":"1976-09-08","open":5.015748,"high":5.086614,"low":5,"close":5.086614},{"date":"1976-09-09","open":5.178862,"high":5.178862,"low":5.056911,"close":5.056911},{"date":"1976-09-10","open":5.056911,"high":5.121951,"low":5.04065,"close":5.056911},{"date":"1976-09-13","open":5.056911,"high":5.073171,"low":4.878049,"close":4.894309},{"date":"1976-09-14","open":4.894309,"high":4.926829,"low":4.804878,"close":4.926829},{"date":"1976-09-15","open":4.848,"high":4.856,"low":4.784,"close":4.832},{"date":"1976-09-16","open":4.755906,"high":4.811024,"low":4.724409,"close":4.811024},{"date":"1976-09-17","open":4.661654,"high":4.721805,"low":4.661654,"close":4.661654},{"date":"1976-09-20","open":4.661654,"high":4.661654,"low":4.56391,"close":4.609023},{"date":"1976-09-21","open":4.507353,"high":4.522059,"low":4.441176,"close":4.522059},{"date":"1976-09-22","open":4.589552,"high":4.619403,"low":4.529851,"close":4.529851},{"date":"1976-09-23","open":4.529851,"high":4.559701,"low":4.507463,"close":4.529851},{"date":"1976-09-24","open":4.56391,"high":4.56391,"low":4.511278,"close":4.511278},{"date":"1976-09-27","open":4.462687,"high":4.462687,"low":4.425373,"close":4.432836},{"date":"1976-09-28","open":4.51145,"high":4.51145,"low":4.396947,"close":4.450382},{"date":"1976-09-29","open":4.427481,"high":4.427481,"low":4.366412,"close":4.412214},{"date":"1976-09-30","open":4.412214,"high":4.465649,"low":4.412214,"close":4.435115},{"date":"1976-10-01","open":4.648,"high":4.664,"low":4.624,"close":4.624},{"date":"1976-10-04","open":4.624,"high":4.64,"low":4.536,"close":4.624},{"date":"1976-10-05","open":4.699187,"high":4.739837,"low":4.666667,"close":4.666667},{"date":"1976-10-06","open":4.704918,"high":4.737705,"low":4.672131,"close":4.721311},{"date":"1976-10-07","open":4.721311,"high":4.754098,"low":4.688525,"close":4.754098},{"date":"1976-10-08","open":4.715447,"high":4.715447,"low":4.666667,"close":4.699187},{"date":"1976-10-11","open":4.666667,"high":4.666667,"low":4.634146,"close":4.634146},{"date":"1976-10-12","open":4.634146,"high":4.650407,"low":4.593496,"close":4.626016},{"date":"1976-10-13","open":4.741667,"high":4.783333,"low":4.725,"close":4.783333},{"date":"1976-10-14","open":4.766667,"high":4.766667,"low":4.725,"close":4.75},{"date":"1976-10-15","open":4.75,"high":4.908333,"low":4.741667,"close":4.891667},{"date":"1976-10-18","open":4.844262,"high":4.901639,"low":4.844262,"close":4.885246},{"date":"1976-10-19","open":4.845528,"high":4.926829,"low":4.821138,"close":4.926829},{"date":"1976-10-20","open":4.848,"high":4.888,"low":4.848,"close":4.872},{"date":"1976-10-21","open":4.95122,"high":5.056911,"low":4.934959,"close":4.96748},{"date":"1976-10-22","open":4.910569,"high":4.910569,"low":4.804878,"close":4.804878},{"date":"1976-10-25","open":4.804878,"high":4.804878,"low":4.739837,"close":4.804878},{"date":"1976-10-26","open":4.804878,"high":4.821138,"low":4.772358,"close":4.788618},{"date":"1976-10-27","open":4.788618,"high":4.804878,"low":4.723577,"close":4.772358},{"date":"1976-10-28","open":4.756098,"high":4.756098,"low":4.634146,"close":4.650407},{"date":"1976-10-29","open":4.503937,"high":4.535433,"low":4.362205,"close":4.480315},{"date":"1976-11-01","open":4.480315,"high":4.551181,"low":4.448819,"close":4.503937},{"date":"1976-11-03","open":4.552,"high":4.552,"low":4.456,"close":4.488},{"date":"1976-11-04","open":4.472,"high":4.472,"low":4.4,"close":4.448},{"date":"1976-11-05","open":4.448,"high":4.448,"low":4.384,"close":4.416},{"date":"1976-11-08","open":4.52459,"high":4.52459,"low":4.401639,"close":4.434426},{"date":"1976-11-09","open":4.418033,"high":4.418033,"low":4.278689,"close":4.401639},{"date":"1976-11-10","open":4.401639,"high":4.45082,"low":4.385246,"close":4.418033},{"date":"1976-11-11","open":4.418033,"high":4.459016,"low":4.352459,"close":4.459016},{"date":"1976-11-12","open":4.422764,"high":4.471545,"low":4.365854,"close":4.398374},{"date":"1976-11-15","open":4.398374,"high":4.455285,"low":4.398374,"close":4.439024},{"date":"1976-11-16","open":4.368,"high":4.4,"low":4.328,"close":4.368},{"date":"1976-11-17","open":4.368,"high":4.4,"low":4.344,"close":4.368},{"date":"1976-11-18","open":4.368,"high":4.416,"low":4.368,"close":4.416},{"date":"1976-11-19","open":4.346457,"high":4.385827,"low":4.346457,"close":4.377953},{"date":"1976-11-22","open":4.34375,"high":4.351562,"low":4.265625,"close":4.351562},{"date":"1976-11-23","open":4.351562,"high":4.367188,"low":4.28125,"close":4.3125},{"date":"1976-11-24","open":4.3125,"high":4.351562,"low":4.3125,"close":4.351562},{"date":"1976-11-26","open":4.351562,"high":4.351562,"low":4.328125,"close":4.328125},{"date":"1976-11-29","open":4.328125,"high":4.367188,"low":4.3125,"close":4.34375},{"date":"1976-11-30","open":4.377953,"high":4.401575,"low":4.330709,"close":4.346457},{"date":"1976-12-01","open":4.3125,"high":4.34375,"low":4.265625,"close":4.296875},{"date":"1976-12-02","open":4.296875,"high":4.398438,"low":4.296875,"close":4.398438},{"date":"1976-12-03","open":4.398438,"high":4.453125,"low":4.34375,"close":4.453125},{"date":"1976-12-06","open":4.4,"high":4.484615,"low":4.4,"close":4.446154},{"date":"1976-12-07","open":4.446154,"high":4.561538,"low":4.430769,"close":4.561538},{"date":"1976-12-08","open":4.458647,"high":4.458647,"low":4.413534,"close":4.458647},{"date":"1976-12-09","open":4.268116,"high":4.268116,"low":4.202899,"close":4.23913},{"date":"1976-12-10","open":4.148936,"high":4.191489,"low":4.148936,"close":4.191489},{"date":"1976-12-13","open":4.191489,"high":4.191489,"low":4.163121,"close":4.177305},{"date":"1976-12-14","open":4.177305,"high":4.205674,"low":4.163121,"close":4.177305},{"date":"1976-12-15","open":4.191489,"high":4.22695,"low":4.191489,"close":4.22695},{"date":"1976-12-16","open":4.318841,"high":4.318841,"low":4.282609,"close":4.297101},{"date":"1976-12-17","open":4.297101,"high":4.333333,"low":4.297101,"close":4.318841},{"date":"1976-12-20","open":4.382353,"high":4.397059,"low":4.330882,"close":4.397059},{"date":"1976-12-21","open":4.333333,"high":4.391304,"low":4.297101,"close":4.391304},{"date":"1976-12-22","open":4.359712,"high":4.359712,"low":4.330935,"close":4.359712},{"date":"1976-12-23","open":4.359712,"high":4.359712,"low":4.28777,"close":4.28777},{"date":"1976-12-27","open":4.22695,"high":4.255319,"low":4.177305,"close":4.255319},{"date":"1976-12-28","open":4.225352,"high":4.408451,"low":4.197183,"close":4.380282},{"date":"1976-12-29","open":4.380282,"high":4.380282,"low":4.330986,"close":4.330986},{"date":"1976-12-30","open":4.183673,"high":4.258503,"low":4.183673,"close":4.258503},{"date":"1976-12-31","open":4.118421,"high":4.217105,"low":4.118421,"close":4.177632},{"date":"1977-01-03","open":4.137255,"high":4.137255,"low":4.091503,"close":4.124183},{"date":"1977-01-04","open":4.137255,"high":4.189542,"low":4.137255,"close":4.176471},{"date":"1977-01-05","open":4.135484,"high":4.206452,"low":4.135484,"close":4.193548},{"date":"1977-01-06","open":4.166667,"high":4.237179,"low":4.166667,"close":4.224359},{"date":"1977-01-07","open":4.144654,"high":4.157233,"low":4.100629,"close":4.132075},{"date":"1977-01-10","open":4.132075,"high":4.157233,"low":4.113208,"close":4.113208},{"date":"1977-01-11","open":4.139241,"high":4.170886,"low":4.056962,"close":4.06962},{"date":"1977-01-12","open":4.06962,"high":4.075949,"low":3.993671,"close":3.993671},{"date":"1977-01-13","open":3.993671,"high":4.126582,"low":3.993671,"close":4.075949},{"date":"1977-01-14","open":4.08805,"high":4.144654,"low":4.08805,"close":4.100629},{"date":"1977-01-17","open":4.08805,"high":4.08805,"low":4.050314,"close":4.08805},{"date":"1977-01-18","open":4.113924,"high":4.234177,"low":4.113924,"close":4.183544},{"date":"1977-01-19","open":4.208861,"high":4.303797,"low":4.208861,"close":4.253165},{"date":"1977-01-20","open":4.265823,"high":4.303797,"low":4.265823,"close":4.291139},{"date":"1977-01-21","open":4.291139,"high":4.303797,"low":4.265823,"close":4.291139},{"date":"1977-01-24","open":4.333333,"high":4.333333,"low":4.294872,"close":4.333333},{"date":"1977-01-25","open":4.333333,"high":4.358974,"low":4.307692,"close":4.320513},{"date":"1977-01-26","open":4.405229,"high":4.444444,"low":4.405229,"close":4.444444},{"date":"1977-01-27","open":4.473684,"high":4.473684,"low":4.361842,"close":4.388158},{"date":"1977-01-28","open":4.640845,"high":4.640845,"low":4.408451,"close":4.408451},{"date":"1977-01-31","open":4.408451,"high":4.485915,"low":4.330986,"close":4.485915},{"date":"1977-02-01","open":4.4375,"high":4.5,"low":4.4375,"close":4.472222},{"date":"1977-02-02","open":4.535211,"high":4.591549,"low":4.5,"close":4.591549},{"date":"1977-02-03","open":4.591549,"high":4.591549,"low":4.549296,"close":4.56338},{"date":"1977-02-04","open":4.5,"high":4.5,"low":4.472222,"close":4.472222},{"date":"1977-02-07","open":4.472222,"high":4.472222,"low":4.4375,"close":4.472222},{"date":"1977-02-08","open":4.633094,"high":4.676259,"low":4.611511,"close":4.633094},{"date":"1977-02-09","open":4.666667,"high":4.681159,"low":4.630435,"close":4.65942},{"date":"1977-02-10","open":4.65942,"high":4.666667,"low":4.630435,"close":4.666667},{"date":"1977-02-11","open":4.666667,"high":4.666667,"low":4.630435,"close":4.644928},{"date":"1977-02-14","open":4.644928,"high":4.724638,"low":4.644928,"close":4.710145},{"date":"1977-02-15","open":4.676259,"high":4.690647,"low":4.597122,"close":4.661871},{"date":"1977-02-16","open":4.595745,"high":4.624113,"low":4.58156,"close":4.595745},{"date":"1977-02-17","open":4.595745,"high":4.609929,"low":4.567376,"close":4.595745},{"date":"1977-02-18","open":4.661871,"high":4.690647,"low":4.647482,"close":4.690647},{"date":"1977-02-22","open":4.690647,"high":4.726619,"low":4.611511,"close":4.633094},{"date":"1977-02-23","open":4.666667,"high":4.681159,"low":4.586957,"close":4.601449},{"date":"1977-02-24","open":4.641791,"high":4.641791,"low":4.507463,"close":4.604478},{"date":"1977-02-25","open":4.477941,"high":4.477941,"low":4.397059,"close":4.411765},{"date":"1977-02-28","open":4.411765,"high":4.463235,"low":4.397059,"close":4.455882},{"date":"1977-03-01","open":4.297872,"high":4.304965,"low":4.22695,"close":4.283688},{"date":"1977-03-02","open":4.283688,"high":4.304965,"low":4.269504,"close":4.269504},{"date":"1977-03-03","open":4.180556,"high":4.298611,"low":4.180556,"close":4.284722},{"date":"1977-03-04","open":4.298611,"high":4.409722,"low":4.298611,"close":4.361111},{"date":"1977-03-07","open":4.453901,"high":4.475177,"low":4.411348,"close":4.425532},{"date":"1977-03-08","open":4.425532,"high":4.475177,"low":4.425532,"close":4.453901},{"date":"1977-03-09","open":4.438849,"high":4.438849,"low":4.410072,"close":4.42446},{"date":"1977-03-10","open":4.453237,"high":4.47482,"low":4.453237,"close":4.460432},{"date":"1977-03-11","open":4.460432,"high":4.460432,"low":4.410072,"close":4.410072},{"date":"1977-03-14","open":4.395683,"high":4.395683,"low":4.359712,"close":4.366906},{"date":"1977-03-15","open":4.304965,"high":4.361702,"low":4.283688,"close":4.361702},{"date":"1977-03-16","open":4.361702,"high":4.390071,"low":4.347518,"close":4.375887},{"date":"1977-03-17","open":4.34507,"high":4.380282,"low":4.34507,"close":4.359155},{"date":"1977-03-18","open":4.303448,"high":4.37931,"low":4.303448,"close":4.37931},{"date":"1977-03-21","open":4.319728,"high":4.319728,"low":4.272109,"close":4.285714},{"date":"1977-03-22","open":4.256757,"high":4.263514,"low":4.182432,"close":4.182432},{"date":"1977-03-23","open":4.182432,"high":4.189189,"low":4.141892,"close":4.189189},{"date":"1977-03-24","open":4.189189,"high":4.202703,"low":4.114865,"close":4.155405},{"date":"1977-03-25","open":4.155405,"high":4.155405,"low":4.101351,"close":4.101351},{"date":"1977-03-28","open":4.129252,"high":4.183673,"low":4.129252,"close":4.183673},{"date":"1977-03-29","open":4.128378,"high":4.128378,"low":4.101351,"close":4.128378},{"date":"1977-03-30","open":4.128378,"high":4.141892,"low":4.081081,"close":4.101351},{"date":"1977-03-31","open":4.094595,"high":4.094595,"low":4.006757,"close":4.040541},{"date":"1977-04-01","open":4.040541,"high":4.128378,"low":4.027027,"close":4.128378},{"date":"1977-04-04","open":4.128378,"high":4.141892,"low":4.040541,"close":4.040541},{"date":"1977-04-05","open":4.068027,"high":4.108844,"low":4.054422,"close":4.054422},{"date":"1977-04-06","open":4.054422,"high":4.068027,"low":4.034014,"close":4.040816},{"date":"1977-04-07","open":4.040816,"high":4.108844,"low":4.034014,"close":4.108844},{"date":"1977-04-11","open":4.108844,"high":4.122449,"low":4.068027,"close":4.068027},{"date":"1977-04-12","open":4.040541,"high":4.101351,"low":4.040541,"close":4.081081},{"date":"1977-04-13","open":4.094595,"high":4.114865,"low":4.094595,"close":4.101351},{"date":"1977-04-14","open":4.128378,"high":4.290541,"low":4.128378,"close":4.277027},{"date":"1977-04-15","open":4.306122,"high":4.306122,"low":4.244898,"close":4.306122},{"date":"1977-04-18","open":4.277027,"high":4.290541,"low":4.202703,"close":4.22973},{"date":"1977-04-19","open":4.258503,"high":4.272109,"low":4.217687,"close":4.217687},{"date":"1977-04-20","open":4.217687,"high":4.217687,"low":4.156463,"close":4.170068},{"date":"1977-04-21","open":4.141892,"high":4.182432,"low":4.128378,"close":4.141892},{"date":"1977-04-22","open":4.141892,"high":4.189189,"low":4.141892,"close":4.182432},{"date":"1977-04-25","open":4.197279,"high":4.197279,"low":4.183673,"close":4.183673},{"date":"1977-04-26","open":4.197279,"high":4.231293,"low":4.197279,"close":4.210884},{"date":"1977-04-27","open":4.182432,"high":4.263514,"low":4.182432,"close":4.263514},{"date":"1977-04-28","open":4.256757,"high":4.256757,"low":4.216216,"close":4.216216},{"date":"1977-04-29","open":4.216216,"high":4.290541,"low":4.202703,"close":4.277027},{"date":"1977-05-02","open":4.277027,"high":4.290541,"low":4.243243,"close":4.263514},{"date":"1977-05-03","open":4.206667,"high":4.293333,"low":4.206667,"close":4.26},{"date":"1977-05-04","open":4.217105,"high":4.289474,"low":4.217105,"close":4.25},{"date":"1977-05-05","open":4.276316,"high":4.348684,"low":4.276316,"close":4.348684},{"date":"1977-05-06","open":4.406667,"high":4.433333,"low":4.38,"close":4.38},{"date":"1977-05-09","open":4.38,"high":4.38,"low":4.333333,"close":4.38},{"date":"1977-05-10","open":4.38,"high":4.38,"low":4.36,"close":4.373333},{"date":"1977-05-11","open":4.373333,"high":4.406667,"low":4.373333,"close":4.393333},{"date":"1977-05-12","open":4.393333,"high":4.433333,"low":4.373333,"close":4.433333},{"date":"1977-05-13","open":4.433333,"high":4.446667,"low":4.42,"close":4.433333},{"date":"1977-05-16","open":4.493243,"high":4.506757,"low":4.466216,"close":4.493243},{"date":"1977-05-17","open":4.433333,"high":4.493333,"low":4.433333,"close":4.493333},{"date":"1977-05-18","open":4.493333,"high":4.52,"low":4.46,"close":4.506667},{"date":"1977-05-19","open":4.493333,"high":4.493333,"low":4.48,"close":4.48},{"date":"1977-05-20","open":4.466667,"high":4.466667,"low":4.46,"close":4.46},{"date":"1977-05-23","open":4.446667,"high":4.446667,"low":4.42,"close":4.433333},{"date":"1977-05-24","open":4.493243,"high":4.506757,"low":4.47973,"close":4.506757},{"date":"1977-05-25","open":4.446667,"high":4.446667,"low":4.393333,"close":4.393333},{"date":"1977-05-26","open":4.393333,"high":4.406667,"low":4.373333,"close":4.38},{"date":"1977-05-27","open":4.439189,"high":4.47973,"low":4.432432,"close":4.452703},{"date":"1977-05-31","open":4.544828,"high":4.544828,"low":4.510345,"close":4.544828},{"date":"1977-06-01","open":4.544828,"high":4.544828,"low":4.524138,"close":4.524138},{"date":"1977-06-02","open":4.531034,"high":4.572414,"low":4.531034,"close":4.558621},{"date":"1977-06-03","open":4.558621,"high":4.558621,"low":4.544828,"close":4.558621},{"date":"1977-06-06","open":4.558621,"high":4.586207,"low":4.544828,"close":4.572414},{"date":"1977-06-07","open":4.604167,"high":4.631944,"low":4.590278,"close":4.631944},{"date":"1977-06-08","open":4.6,"high":4.675862,"low":4.572414,"close":4.675862},{"date":"1977-06-09","open":4.680556,"high":4.680556,"low":4.631944,"close":4.666667},{"date":"1977-06-10","open":4.634483,"high":4.675862,"low":4.62069,"close":4.675862},{"date":"1977-06-13","open":4.675862,"high":4.689655,"low":4.648276,"close":4.662069},{"date":"1977-06-14","open":4.598639,"high":4.632653,"low":4.537415,"close":4.557823},{"date":"1977-06-15","open":4.557823,"high":4.557823,"low":4.496599,"close":4.496599},{"date":"1977-06-16","open":4.482993,"high":4.482993,"low":4.435374,"close":4.462585},{"date":"1977-06-17","open":4.462585,"high":4.537415,"low":4.44898,"close":4.496599},{"date":"1977-06-20","open":4.572414,"high":4.6,"low":4.572414,"close":4.572414},{"date":"1977-06-21","open":4.572414,"high":4.586207,"low":4.531034,"close":4.531034},{"date":"1977-06-22","open":4.5625,"high":4.576389,"low":4.555556,"close":4.555556},{"date":"1977-06-23","open":4.619718,"high":4.669014,"low":4.619718,"close":4.669014},{"date":"1977-06-24","open":4.669014,"high":4.669014,"low":4.65493,"close":4.669014},{"date":"1977-06-27","open":4.702128,"high":4.744681,"low":4.687943,"close":4.744681},{"date":"1977-06-28","open":4.81295,"high":4.848921,"low":4.798561,"close":4.834532},{"date":"1977-06-29","open":4.869565,"high":4.927536,"low":4.869565,"close":4.913043},{"date":"1977-06-30","open":4.913043,"high":4.963768,"low":4.913043,"close":4.934783},{"date":"1977-07-01","open":4.934783,"high":4.978261,"low":4.934783,"close":4.934783},{"date":"1977-07-05","open":4.934783,"high":4.949275,"low":4.913043,"close":4.934783},{"date":"1977-07-06","open":4.934783,"high":4.949275,"low":4.927536,"close":4.949275},{"date":"1977-07-07","open":4.949275,"high":4.978261,"low":4.934783,"close":4.963768},{"date":"1977-07-08","open":4.942446,"high":5.007194,"low":4.942446,"close":4.985612},{"date":"1977-07-11","open":4.985612,"high":5.007194,"low":4.985612,"close":4.992806},{"date":"1977-07-12","open":4.992806,"high":5.007194,"low":4.942446,"close":5.007194},{"date":"1977-07-13","open":5.007194,"high":5.021583,"low":4.928058,"close":4.992806},{"date":"1977-07-15","open":4.921986,"high":4.93617,"low":4.886525,"close":4.900709},{"date":"1977-07-18","open":4.866197,"high":4.887324,"low":4.852113,"close":4.866197},{"date":"1977-07-19","open":4.866197,"high":4.901408,"low":4.852113,"close":4.901408},{"date":"1977-07-20","open":4.887324,"high":4.887324,"low":4.795775,"close":4.795775},{"date":"1977-07-21","open":4.795775,"high":4.838028,"low":4.788732,"close":4.795775},{"date":"1977-07-22","open":4.696552,"high":4.724138,"low":4.689655,"close":4.689655},{"date":"1977-07-25","open":4.594595,"high":4.601351,"low":4.527027,"close":4.527027},{"date":"1977-07-26","open":4.527027,"high":4.554054,"low":4.52027,"close":4.527027},{"date":"1977-07-27","open":4.62069,"high":4.62069,"low":4.586207,"close":4.586207},{"date":"1977-07-28","open":4.683099,"high":4.732394,"low":4.640845,"close":4.732394},{"date":"1977-07-29","open":4.666667,"high":4.680556,"low":4.652778,"close":4.680556},{"date":"1977-08-01","open":4.680556,"high":4.708333,"low":4.652778,"close":4.680556},{"date":"1977-08-02","open":4.746479,"high":4.746479,"low":4.732394,"close":4.746479},{"date":"1977-08-03","open":4.746479,"high":4.760563,"low":4.711268,"close":4.760563},{"date":"1977-08-04","open":4.760563,"high":4.774648,"low":4.732394,"close":4.774648},{"date":"1977-08-05","open":4.774648,"high":4.774648,"low":4.746479,"close":4.774648},{"date":"1977-08-08","open":4.794326,"high":4.794326,"low":4.730496,"close":4.730496},{"date":"1977-08-09","open":4.716312,"high":4.716312,"low":4.702128,"close":4.716312},{"date":"1977-08-10","open":4.784173,"high":4.848921,"low":4.784173,"close":4.848921},{"date":"1977-08-11","open":4.848921,"high":4.848921,"low":4.798561,"close":4.798561},{"date":"1977-08-12","open":4.798561,"high":4.834532,"low":4.784173,"close":4.81295},{"date":"1977-08-15","open":4.847826,"high":4.869565,"low":4.847826,"close":4.869565},{"date":"1977-08-16","open":4.941176,"high":4.941176,"low":4.919118,"close":4.919118},{"date":"1977-08-17","open":4.919118,"high":4.926471,"low":4.904412,"close":4.919118},{"date":"1977-08-18","open":4.919118,"high":4.955882,"low":4.889706,"close":4.926471},{"date":"1977-08-19","open":4.926471,"high":4.955882,"low":4.904412,"close":4.919118},{"date":"1977-08-22","open":4.904412,"high":4.904412,"low":4.875,"close":4.875},{"date":"1977-08-23","open":4.875,"high":4.889706,"low":4.860294,"close":4.860294},{"date":"1977-08-24","open":4.860294,"high":4.889706,"low":4.830882,"close":4.830882},{"date":"1977-08-25","open":4.830882,"high":4.860294,"low":4.823529,"close":4.860294},{"date":"1977-08-26","open":4.902985,"high":4.902985,"low":4.798507,"close":4.850746},{"date":"1977-08-29","open":4.835821,"high":4.835821,"low":4.783582,"close":4.798507},{"date":"1977-08-30","open":4.804511,"high":4.804511,"low":4.759398,"close":4.759398},{"date":"1977-08-31","open":4.832061,"high":4.877863,"low":4.778626,"close":4.877863},{"date":"1977-09-01","open":4.877863,"high":4.961832,"low":4.877863,"close":4.946565},{"date":"1977-09-02","open":4.946565,"high":4.946565,"low":4.916031,"close":4.946565},{"date":"1977-09-06","open":4.946565,"high":4.946565,"low":4.908397,"close":4.908397},{"date":"1977-09-07","open":4.834586,"high":4.857143,"low":4.834586,"close":4.842105},{"date":"1977-09-08","open":4.916031,"high":4.961832,"low":4.908397,"close":4.916031},{"date":"1977-09-09","open":4.816794,"high":4.816794,"low":4.709924,"close":4.732824},{"date":"1977-09-12","open":4.732824,"high":4.732824,"low":4.709924,"close":4.709924},{"date":"1977-09-13","open":4.709924,"high":4.709924,"low":4.694656,"close":4.694656},{"date":"1977-09-14","open":4.694656,"high":4.709924,"low":4.679389,"close":4.709924},{"date":"1977-09-15","open":4.709924,"high":4.862595,"low":4.709924,"close":4.862595},{"date":"1977-09-16","open":4.862595,"high":4.862595,"low":4.816794,"close":4.862595},{"date":"1977-09-19","open":4.862595,"high":4.931298,"low":4.862595,"close":4.931298},{"date":"1977-09-20","open":4.931298,"high":4.931298,"low":4.832061,"close":4.862595},{"date":"1977-09-21","open":4.862595,"high":4.908397,"low":4.816794,"close":4.816794},{"date":"1977-09-22","open":4.744361,"high":4.774436,"low":4.736842,"close":4.744361},{"date":"1977-09-23","open":4.744361,"high":4.789474,"low":4.706767,"close":4.789474},{"date":"1977-09-26","open":4.753731,"high":4.768657,"low":4.701493,"close":4.723881},{"date":"1977-09-27","open":4.654412,"high":4.698529,"low":4.639706,"close":4.654412},{"date":"1977-09-28","open":4.586957,"high":4.601449,"low":4.572464,"close":4.572464},{"date":"1977-09-29","open":4.572464,"high":4.615942,"low":4.536232,"close":4.615942},{"date":"1977-09-30","open":4.683824,"high":4.727941,"low":4.639706,"close":4.727941},{"date":"1977-10-03","open":4.713235,"high":4.713235,"low":4.654412,"close":4.713235},{"date":"1977-10-04","open":4.783582,"high":4.783582,"low":4.701493,"close":4.723881},{"date":"1977-10-05","open":4.723881,"high":4.723881,"low":4.619403,"close":4.641791},{"date":"1977-10-06","open":4.573529,"high":4.602941,"low":4.536765,"close":4.536765},{"date":"1977-10-07","open":4.536765,"high":4.558824,"low":4.522059,"close":4.536765},{"date":"1977-10-10","open":4.536765,"high":4.536765,"low":4.492647,"close":4.507353},{"date":"1977-10-11","open":4.442029,"high":4.456522,"low":4.362319,"close":4.376812},{"date":"1977-10-12","open":4.367647,"high":4.367647,"low":4.286765,"close":4.330882},{"date":"1977-10-13","open":4.330882,"high":4.360294,"low":4.286765,"close":4.316176},{"date":"1977-10-14","open":4.316176,"high":4.397059,"low":4.316176,"close":4.382353},{"date":"1977-10-17","open":4.382353,"high":4.411765,"low":4.382353,"close":4.397059},{"date":"1977-10-18","open":4.333333,"high":4.347826,"low":4.318841,"close":4.347826},{"date":"1977-10-19","open":4.397059,"high":4.397059,"low":4.367647,"close":4.367647},{"date":"1977-10-20","open":4.367647,"high":4.382353,"low":4.345588,"close":4.360294},{"date":"1977-10-21","open":4.425373,"high":4.462687,"low":4.425373,"close":4.425373},{"date":"1977-10-24","open":4.410448,"high":4.410448,"low":4.365672,"close":4.380597},{"date":"1977-10-25","open":4.383459,"high":4.383459,"low":4.285714,"close":4.300752},{"date":"1977-10-26","open":4.4,"high":4.484615,"low":4.384615,"close":4.484615},{"date":"1977-10-27","open":4.484615,"high":4.6,"low":4.469231,"close":4.561538},{"date":"1977-10-28","open":4.526718,"high":4.534351,"low":4.465649,"close":4.480916},{"date":"1977-10-31","open":4.480916,"high":4.51145,"low":4.465649,"close":4.480916},{"date":"1977-11-01","open":4.585938,"high":4.601562,"low":4.570312,"close":4.585938},{"date":"1977-11-02","open":4.585938,"high":4.585938,"low":4.539062,"close":4.570312},{"date":"1977-11-03","open":4.570312,"high":4.570312,"low":4.53125,"close":4.570312},{"date":"1977-11-04","open":4.570312,"high":4.585938,"low":4.539062,"close":4.570312},{"date":"1977-11-07","open":4.530769,"high":4.6,"low":4.530769,"close":4.546154},{"date":"1977-11-08","open":4.534351,"high":4.625954,"low":4.534351,"close":4.625954},{"date":"1977-11-09","open":4.625954,"high":4.625954,"low":4.480916,"close":4.51145},{"date":"1977-11-10","open":4.51145,"high":4.549618,"low":4.480916,"close":4.549618},{"date":"1977-11-11","open":4.56391,"high":4.609023,"low":4.56391,"close":4.609023},{"date":"1977-11-14","open":4.679389,"high":4.709924,"low":4.664122,"close":4.679389},{"date":"1977-11-15","open":4.609023,"high":4.654135,"low":4.578947,"close":4.654135},{"date":"1977-11-16","open":4.654135,"high":4.706767,"low":4.654135,"close":4.676692},{"date":"1977-11-17","open":4.676692,"high":4.706767,"low":4.676692,"close":4.691729},{"date":"1977-11-18","open":4.676692,"high":4.676692,"low":4.62406,"close":4.639098},{"date":"1977-11-21","open":4.639098,"high":4.774436,"low":4.62406,"close":4.774436},{"date":"1977-11-22","open":4.738806,"high":4.80597,"low":4.723881,"close":4.768657},{"date":"1977-11-23","open":4.698529,"high":4.779412,"low":4.683824,"close":4.764706},{"date":"1977-11-25","open":4.764706,"high":4.764706,"low":4.735294,"close":4.735294},{"date":"1977-11-28","open":4.735294,"high":4.764706,"low":4.713235,"close":4.764706},{"date":"1977-11-29","open":4.764706,"high":4.779412,"low":4.764706,"close":4.764706},{"date":"1977-11-30","open":4.764706,"high":4.860294,"low":4.75,"close":4.860294},{"date":"1977-12-01","open":4.860294,"high":4.875,"low":4.830882,"close":4.860294},{"date":"1977-12-02","open":4.789855,"high":4.804348,"low":4.753623,"close":4.804348},{"date":"1977-12-05","open":4.669014,"high":4.711268,"low":4.640845,"close":4.669014},{"date":"1977-12-06","open":4.755396,"high":4.755396,"low":4.676259,"close":4.705036},{"date":"1977-12-07","open":4.705036,"high":4.755396,"low":4.690647,"close":4.705036},{"date":"1977-12-08","open":4.705036,"high":4.741007,"low":4.705036,"close":4.719424},{"date":"1977-12-09","open":4.690647,"high":4.690647,"low":4.633094,"close":4.661871},{"date":"1977-12-12","open":4.595745,"high":4.638298,"low":4.595745,"close":4.609929},{"date":"1977-12-13","open":4.609929,"high":4.659574,"low":4.595745,"close":4.595745},{"date":"1977-12-14","open":4.661871,"high":4.705036,"low":4.661871,"close":4.705036},{"date":"1977-12-15","open":4.705036,"high":4.705036,"low":4.676259,"close":4.690647},{"date":"1977-12-16","open":4.690647,"high":4.705036,"low":4.676259,"close":4.690647},{"date":"1977-12-19","open":4.865672,"high":4.880597,"low":4.850746,"close":4.865672},{"date":"1977-12-20","open":4.865672,"high":4.865672,"low":4.835821,"close":4.850746},{"date":"1977-12-21","open":4.779412,"high":4.779412,"low":4.654412,"close":4.654412},{"date":"1977-12-22","open":4.654412,"high":4.654412,"low":4.588235,"close":4.588235},{"date":"1977-12-23","open":4.588235,"high":4.617647,"low":4.536765,"close":4.588235},{"date":"1977-12-27","open":4.521739,"high":4.565217,"low":4.507246,"close":4.565217},{"date":"1977-12-28","open":4.539568,"high":4.553957,"low":4.539568,"close":4.553957},{"date":"1977-12-29","open":4.553957,"high":4.553957,"low":4.489209,"close":4.503597},{"date":"1977-12-30","open":4.408451,"high":4.457746,"low":4.408451,"close":4.43662},{"date":"1978-01-03","open":4.439716,"high":4.439716,"low":4.375887,"close":4.397163},{"date":"1978-01-04","open":4.330986,"high":4.330986,"low":4.274648,"close":4.288732},{"date":"1978-01-05","open":4.302817,"high":4.359155,"low":4.302817,"close":4.302817},{"date":"1978-01-06","open":4.333333,"high":4.333333,"low":4.304965,"close":4.333333},{"date":"1978-01-09","open":4.297872,"high":4.297872,"low":4.255319,"close":4.297872},{"date":"1978-01-10","open":4.283688,"high":4.283688,"low":4.163121,"close":4.163121},{"date":"1978-01-11","open":4.163121,"high":4.205674,"low":4.148936,"close":4.205674},{"date":"1978-01-12","open":4.205674,"high":4.205674,"low":4.163121,"close":4.205674},{"date":"1978-01-13","open":4.205674,"high":4.22695,"low":4.148936,"close":4.148936},{"date":"1978-01-16","open":4.148936,"high":4.148936,"low":4.134752,"close":4.134752},{"date":"1978-01-17","open":4.048611,"high":4.076389,"low":3.986111,"close":4},{"date":"1978-01-18","open":3.952381,"high":3.993197,"low":3.952381,"close":3.952381},{"date":"1978-01-19","open":3.965986,"high":3.993197,"low":3.965986,"close":3.993197},{"date":"1978-01-20","open":3.979592,"high":3.979592,"low":3.931973,"close":3.965986},{"date":"1978-01-23","open":3.965986,"high":3.965986,"low":3.918367,"close":3.918367},{"date":"1978-01-24","open":3.972414,"high":3.972414,"low":3.944828,"close":3.972414},{"date":"1978-01-25","open":3.918367,"high":3.965986,"low":3.891156,"close":3.965986},{"date":"1978-01-26","open":3.965986,"high":3.965986,"low":3.931973,"close":3.931973},{"date":"1978-01-27","open":3.931973,"high":3.931973,"low":3.891156,"close":3.891156},{"date":"1978-01-30","open":3.891156,"high":3.965986,"low":3.877551,"close":3.945578},{"date":"1978-01-31","open":3.945578,"high":3.952381,"low":3.931973,"close":3.931973},{"date":"1978-02-01","open":3.931973,"high":3.979592,"low":3.931973,"close":3.979592},{"date":"1978-02-02","open":3.952703,"high":4.006757,"low":3.939189,"close":4.006757},{"date":"1978-02-03","open":4.006757,"high":4.006757,"low":3.925676,"close":3.939189},{"date":"1978-02-06","open":3.939189,"high":3.952703,"low":3.918919,"close":3.925676},{"date":"1978-02-07","open":3.925676,"high":3.925676,"low":3.905405,"close":3.925676},{"date":"1978-02-08","open":3.925676,"high":3.925676,"low":3.891892,"close":3.925676},{"date":"1978-02-09","open":3.925676,"high":3.952703,"low":3.891892,"close":3.918919},{"date":"1978-02-10","open":3.918919,"high":3.925676,"low":3.891892,"close":3.925676},{"date":"1978-02-13","open":3.925676,"high":3.952703,"low":3.905405,"close":3.952703},{"date":"1978-02-14","open":3.952703,"high":3.966216,"low":3.918919,"close":3.925676},{"date":"1978-02-15","open":3.918919,"high":3.918919,"low":3.878378,"close":3.891892},{"date":"1978-02-16","open":3.891892,"high":3.918919,"low":3.878378,"close":3.878378},{"date":"1978-02-17","open":3.878378,"high":3.905405,"low":3.878378,"close":3.891892},{"date":"1978-02-21","open":3.891892,"high":3.891892,"low":3.851351,"close":3.864865},{"date":"1978-02-22","open":3.891156,"high":3.891156,"low":3.829932,"close":3.857143},{"date":"1978-02-23","open":3.857143,"high":3.857143,"low":3.829932,"close":3.843537},{"date":"1978-02-24","open":3.817568,"high":3.831081,"low":3.804054,"close":3.804054},{"date":"1978-02-27","open":3.829932,"high":3.857143,"low":3.829932,"close":3.829932},{"date":"1978-02-28","open":3.882759,"high":3.910345,"low":3.841379,"close":3.841379},{"date":"1978-03-01","open":3.834483,"high":3.834483,"low":3.793103,"close":3.793103},{"date":"1978-03-02","open":3.806897,"high":3.855172,"low":3.806897,"close":3.841379},{"date":"1978-03-03","open":3.841379,"high":3.882759,"low":3.841379,"close":3.841379},{"date":"1978-03-06","open":3.841379,"high":3.855172,"low":3.834483,"close":3.834483},{"date":"1978-03-07","open":3.834483,"high":3.855172,"low":3.834483,"close":3.841379},{"date":"1978-03-08","open":3.855172,"high":3.896552,"low":3.855172,"close":3.896552},{"date":"1978-03-09","open":3.868966,"high":3.868966,"low":3.82069,"close":3.82069},{"date":"1978-03-10","open":3.847222,"high":3.861111,"low":3.833333,"close":3.833333},{"date":"1978-03-13","open":3.833333,"high":3.881944,"low":3.833333,"close":3.833333},{"date":"1978-03-14","open":3.833333,"high":3.895833,"low":3.833333,"close":3.895833},{"date":"1978-03-15","open":3.950704,"high":3.992958,"low":3.922535,"close":3.992958},{"date":"1978-03-16","open":3.992958,"high":4.014085,"low":3.964789,"close":3.964789},{"date":"1978-03-17","open":3.978873,"high":4.056338,"low":3.978873,"close":4.014085},{"date":"1978-03-20","open":4.014085,"high":4.042254,"low":3.964789,"close":3.964789},{"date":"1978-03-21","open":3.964789,"high":3.992958,"low":3.93662,"close":3.964789},{"date":"1978-03-22","open":3.992908,"high":4.021277,"low":3.964539,"close":3.978723},{"date":"1978-03-23","open":3.978723,"high":4.007092,"low":3.950355,"close":3.950355},{"date":"1978-03-27","open":3.922535,"high":3.978873,"low":3.915493,"close":3.922535},{"date":"1978-03-28","open":3.950355,"high":4.007092,"low":3.950355,"close":3.992908},{"date":"1978-03-29","open":3.964789,"high":3.992958,"low":3.964789,"close":3.978873},{"date":"1978-03-30","open":3.9375,"high":3.958333,"low":3.9375,"close":3.958333},{"date":"1978-03-31","open":4.014085,"high":4.014085,"low":3.978873,"close":4.007042},{"date":"1978-04-03","open":4.021277,"high":4.021277,"low":3.992908,"close":3.992908},{"date":"1978-04-04","open":3.992908,"high":4.056738,"low":3.992908,"close":4.056738},{"date":"1978-04-05","open":4.042254,"high":4.119718,"low":4.042254,"close":4.119718},{"date":"1978-04-06","open":4.0625,"high":4.0625,"low":4.013889,"close":4.048611},{"date":"1978-04-07","open":4.048611,"high":4.048611,"low":4.027778,"close":4.034722},{"date":"1978-04-10","open":3.952381,"high":4.034014,"low":3.952381,"close":4.020408},{"date":"1978-04-11","open":3.875,"high":3.875,"low":3.815789,"close":3.815789},{"date":"1978-04-12","open":3.717949,"high":3.788462,"low":3.717949,"close":3.788462},{"date":"1978-04-13","open":3.716981,"high":3.72956,"low":3.679245,"close":3.716981},{"date":"1978-04-14","open":3.670807,"high":3.726708,"low":3.645963,"close":3.68323},{"date":"1978-04-17","open":3.748428,"high":3.842767,"low":3.748428,"close":3.81761},{"date":"1978-04-18","open":3.891026,"high":3.929487,"low":3.820513,"close":3.820513},{"date":"1978-04-19","open":3.701863,"high":3.863354,"low":3.701863,"close":3.863354},{"date":"1978-04-20","open":3.746988,"high":3.795181,"low":3.704819,"close":3.704819},{"date":"1978-04-21","open":3.704819,"high":3.73494,"low":3.680723,"close":3.704819},{"date":"1978-04-24","open":3.704819,"high":3.746988,"low":3.692771,"close":3.728916},{"date":"1978-04-25","open":3.77439,"high":3.841463,"low":3.77439,"close":3.77439},{"date":"1978-04-26","open":3.797546,"high":3.895706,"low":3.797546,"close":3.865031},{"date":"1978-04-27","open":3.900621,"high":3.900621,"low":3.863354,"close":3.875776},{"date":"1978-04-28","open":3.828221,"high":3.920245,"low":3.815951,"close":3.907975},{"date":"1978-05-01","open":3.884146,"high":3.95122,"low":3.884146,"close":3.939024},{"date":"1978-05-02","open":3.939024,"high":4.085366,"low":3.926829,"close":4.030488},{"date":"1978-05-03","open":3.981928,"high":4.006024,"low":3.903614,"close":3.915663},{"date":"1978-05-04","open":3.846154,"high":3.857988,"low":3.810651,"close":3.857988},{"date":"1978-05-05","open":3.767442,"high":3.767442,"low":3.703488,"close":3.703488},{"date":"1978-05-08","open":3.69186,"high":3.69186,"low":3.627907,"close":3.668605},{"date":"1978-05-09","open":3.647399,"high":3.682081,"low":3.641618,"close":3.65896},{"date":"1978-05-10","open":3.723529,"high":3.747059,"low":3.705882,"close":3.705882},{"date":"1978-05-11","open":3.705882,"high":3.747059,"low":3.705882,"close":3.705882},{"date":"1978-05-12","open":3.723529,"high":3.788235,"low":3.723529,"close":3.788235},{"date":"1978-05-15","open":3.788235,"high":3.788235,"low":3.758824,"close":3.782353},{"date":"1978-05-16","open":3.716763,"high":3.722543,"low":3.65896,"close":3.65896},{"date":"1978-05-17","open":3.617143,"high":3.628571,"low":3.577143,"close":3.588571},{"date":"1978-05-18","open":3.525424,"high":3.525424,"low":3.451977,"close":3.451977},{"date":"1978-05-19","open":3.451977,"high":3.451977,"low":3.412429,"close":3.412429},{"date":"1978-05-22","open":3.451429,"high":3.451429,"low":3.394286,"close":3.44},{"date":"1978-05-23","open":3.541176,"high":3.594118,"low":3.541176,"close":3.570588},{"date":"1978-05-24","open":3.591716,"high":3.591716,"low":3.573964,"close":3.591716},{"date":"1978-05-25","open":3.656627,"high":3.668675,"low":3.650602,"close":3.650602},{"date":"1978-05-26","open":3.70122,"high":3.72561,"low":3.70122,"close":3.72561},{"date":"1978-05-30","open":3.72561,"high":3.72561,"low":3.70122,"close":3.70122},{"date":"1978-05-31","open":3.634731,"high":3.646707,"low":3.628743,"close":3.646707},{"date":"1978-06-01","open":3.646707,"high":3.658683,"low":3.628743,"close":3.628743},{"date":"1978-06-02","open":3.628743,"high":3.646707,"low":3.628743,"close":3.628743},{"date":"1978-06-05","open":3.634731,"high":3.682635,"low":3.634731,"close":3.670659},{"date":"1978-06-06","open":3.682635,"high":3.736527,"low":3.682635,"close":3.712575},{"date":"1978-06-07","open":3.712575,"high":3.802395,"low":3.694611,"close":3.772455},{"date":"1978-06-08","open":3.772455,"high":3.838323,"low":3.772455,"close":3.790419},{"date":"1978-06-09","open":3.706587,"high":3.706587,"low":3.670659,"close":3.694611},{"date":"1978-06-12","open":3.694611,"high":3.712575,"low":3.658683,"close":3.670659},{"date":"1978-06-13","open":3.72561,"high":3.72561,"low":3.670732,"close":3.72561},{"date":"1978-06-14","open":3.680723,"high":3.716867,"low":3.626506,"close":3.638554},{"date":"1978-06-15","open":3.616766,"high":3.634731,"low":3.592814,"close":3.616766},{"date":"1978-06-16","open":3.592814,"high":3.592814,"low":3.556886,"close":3.556886},{"date":"1978-06-19","open":3.556886,"high":3.568862,"low":3.550898,"close":3.568862},{"date":"1978-06-20","open":3.590361,"high":3.590361,"low":3.560241,"close":3.560241},{"date":"1978-06-21","open":3.548193,"high":3.548193,"low":3.536145,"close":3.536145},{"date":"1978-06-22","open":3.5,"high":3.5,"low":3.445783,"close":3.445783},{"date":"1978-06-23","open":3.445783,"high":3.493976,"low":3.445783,"close":3.457831},{"date":"1978-06-26","open":3.521472,"high":3.521472,"low":3.466258,"close":3.466258},{"date":"1978-06-27","open":3.509317,"high":3.534161,"low":3.47205,"close":3.484472},{"date":"1978-06-28","open":3.484472,"high":3.552795,"low":3.484472,"close":3.552795},{"date":"1978-06-29","open":3.509202,"high":3.546012,"low":3.496933,"close":3.546012},{"date":"1978-06-30","open":3.546012,"high":3.564417,"low":3.533742,"close":3.546012},{"date":"1978-07-03","open":3.546012,"high":3.558282,"low":3.521472,"close":3.546012},{"date":"1978-07-05","open":3.57764,"high":3.57764,"low":3.534161,"close":3.540373},{"date":"1978-07-06","open":3.540373,"high":3.552795,"low":3.521739,"close":3.540373},{"date":"1978-07-07","open":3.540373,"high":3.57764,"low":3.509317,"close":3.521739},{"date":"1978-07-10","open":3.478528,"high":3.509202,"low":3.466258,"close":3.490798},{"date":"1978-07-11","open":3.521472,"high":3.576687,"low":3.521472,"close":3.533742},{"date":"1978-07-12","open":3.533742,"high":3.558282,"low":3.509202,"close":3.546012},{"date":"1978-07-13","open":3.546012,"high":3.546012,"low":3.521472,"close":3.521472},{"date":"1978-07-14","open":3.376471,"high":3.4,"low":3.376471,"close":3.4},{"date":"1978-07-17","open":3.360465,"high":3.377907,"low":3.337209,"close":3.372093},{"date":"1978-07-18","open":3.372093,"high":3.377907,"low":3.360465,"close":3.372093},{"date":"1978-07-19","open":3.372093,"high":3.52907,"low":3.372093,"close":3.465116},{"date":"1978-07-20","open":3.355932,"high":3.355932,"low":3.316384,"close":3.316384},{"date":"1978-07-21","open":3.354286,"high":3.365714,"low":3.331429,"close":3.342857},{"date":"1978-07-24","open":3.32,"high":3.32,"low":3.28,"close":3.28},{"date":"1978-07-25","open":3.28,"high":3.291429,"low":3.257143,"close":3.291429},{"date":"1978-07-26","open":3.235955,"high":3.247191,"low":3.224719,"close":3.235955},{"date":"1978-07-27","open":3.2,"high":3.261111,"low":3.188889,"close":3.25},{"date":"1978-07-28","open":3.25,"high":3.283333,"low":3.227778,"close":3.283333},{"date":"1978-07-31","open":3.294444,"high":3.372222,"low":3.294444,"close":3.372222},{"date":"1978-08-01","open":3.366667,"high":3.366667,"low":3.344444,"close":3.355556},{"date":"1978-08-02","open":3.247312,"high":3.284946,"low":3.247312,"close":3.263441},{"date":"1978-08-03","open":3.263441,"high":3.365591,"low":3.247312,"close":3.247312},{"date":"1978-08-04","open":3.282609,"high":3.320652,"low":3.282609,"close":3.298913},{"date":"1978-08-07","open":3.31694,"high":3.360656,"low":3.311475,"close":3.349727},{"date":"1978-08-08","open":3.349727,"high":3.371585,"low":3.349727,"close":3.371585},{"date":"1978-08-09","open":3.353261,"high":3.402174,"low":3.353261,"close":3.380435},{"date":"1978-08-10","open":3.431694,"high":3.448087,"low":3.431694,"close":3.442623},{"date":"1978-08-11","open":3.442623,"high":3.448087,"low":3.420765,"close":3.420765},{"date":"1978-08-14","open":3.420765,"high":3.420765,"low":3.382514,"close":3.382514},{"date":"1978-08-15","open":3.353261,"high":3.353261,"low":3.320652,"close":3.342391},{"date":"1978-08-16","open":3.271277,"high":3.292553,"low":3.228723,"close":3.292553},{"date":"1978-08-17","open":3.275132,"high":3.322751,"low":3.26455,"close":3.291005},{"date":"1978-08-18","open":3.308511,"high":3.351064,"low":3.292553,"close":3.297872},{"date":"1978-08-21","open":3.297872,"high":3.308511,"low":3.260638,"close":3.271277},{"date":"1978-08-22","open":3.284946,"high":3.284946,"low":3.247312,"close":3.258065},{"date":"1978-08-23","open":3.228723,"high":3.260638,"low":3.228723,"close":3.239362},{"date":"1978-08-24","open":3.239362,"high":3.25,"low":3.212766,"close":3.223404},{"date":"1978-08-25","open":3.17801,"high":3.198953,"low":3.17801,"close":3.198953},{"date":"1978-08-28","open":3.198953,"high":3.198953,"low":3.151832,"close":3.172775},{"date":"1978-08-29","open":3.172775,"high":3.172775,"low":3.141361,"close":3.141361},{"date":"1978-08-30","open":3.141361,"high":3.172775,"low":3.13089,"close":3.151832},{"date":"1978-08-31","open":3.185185,"high":3.206349,"low":3.153439,"close":3.153439},{"date":"1978-09-01","open":3.120419,"high":3.17801,"low":3.120419,"close":3.13089},{"date":"1978-09-05","open":3.114583,"high":3.15625,"low":3.09375,"close":3.145833},{"date":"1978-09-06","open":3.128866,"high":3.190722,"low":3.128866,"close":3.180412},{"date":"1978-09-07","open":3.131313,"high":3.171717,"low":3.131313,"close":3.141414},{"date":"1978-09-08","open":3.11,"high":3.13,"low":3.075,"close":3.12},{"date":"1978-09-11","open":3.12,"high":3.13,"low":3.075,"close":3.095},{"date":"1978-09-12","open":3.019512,"high":3.02439,"low":2.990244,"close":3.02439},{"date":"1978-09-13","open":2.980769,"high":2.990385,"low":2.927885,"close":2.966346},{"date":"1978-09-14","open":3.034146,"high":3.107317,"low":3.034146,"close":3.073171},{"date":"1978-09-15","open":3.15,"high":3.165,"low":3.14,"close":3.14},{"date":"1978-09-18","open":3.187817,"high":3.213198,"low":3.15736,"close":3.167513},{"date":"1978-09-19","open":3.147208,"high":3.147208,"low":3.111675,"close":3.142132},{"date":"1978-09-20","open":3.180412,"high":3.180412,"low":3.128866,"close":3.128866},{"date":"1978-09-21","open":3.21164,"high":3.243386,"low":3.21164,"close":3.21164},{"date":"1978-09-22","open":3.128866,"high":3.149485,"low":3.128866,"close":3.139175},{"date":"1978-09-25","open":3.188482,"high":3.219895,"low":3.188482,"close":3.188482},{"date":"1978-09-26","open":3.171875,"high":3.229167,"low":3.171875,"close":3.213542},{"date":"1978-09-27","open":3.26455,"high":3.275132,"low":3.222222,"close":3.222222},{"date":"1978-09-28","open":3.239362,"high":3.260638,"low":3.228723,"close":3.25},{"date":"1978-09-29","open":3.243386,"high":3.275132,"low":3.243386,"close":3.275132},{"date":"1978-10-02","open":3.275132,"high":3.291005,"low":3.26455,"close":3.280423},{"date":"1978-10-03","open":3.297872,"high":3.329787,"low":3.297872,"close":3.308511},{"date":"1978-10-04","open":3.344086,"high":3.365591,"low":3.327957,"close":3.333333},{"date":"1978-10-05","open":3.297872,"high":3.297872,"low":3.271277,"close":3.297872},{"date":"1978-10-06","open":3.297872,"high":3.37766,"low":3.292553,"close":3.37766},{"date":"1978-10-09","open":3.359788,"high":3.391534,"low":3.349206,"close":3.37037},{"date":"1978-10-10","open":3.335079,"high":3.413613,"low":3.335079,"close":3.371728},{"date":"1978-10-11","open":3.371728,"high":3.39267,"low":3.366492,"close":3.39267},{"date":"1978-10-12","open":3.403141,"high":3.439791,"low":3.403141,"close":3.413613},{"date":"1978-10-13","open":3.449735,"high":3.470899,"low":3.407407,"close":3.407407},{"date":"1978-10-16","open":3.462366,"high":3.483871,"low":3.456989,"close":3.462366},{"date":"1978-10-17","open":3.558011,"high":3.558011,"low":3.519337,"close":3.519337},{"date":"1978-10-18","open":3.59887,"high":3.638418,"low":3.587571,"close":3.587571},{"date":"1978-10-19","open":3.735294,"high":3.758824,"low":3.711765,"close":3.711765},{"date":"1978-10-20","open":3.771084,"high":3.771084,"low":3.728916,"close":3.728916},{"date":"1978-10-23","open":3.84472,"high":3.850932,"low":3.807453,"close":3.819876},{"date":"1978-10-24","open":3.867925,"high":3.893082,"low":3.842767,"close":3.855346},{"date":"1978-10-25","open":3.807453,"high":3.832298,"low":3.795031,"close":3.795031},{"date":"1978-10-26","open":3.941935,"high":3.967742,"low":3.916129,"close":3.929032},{"date":"1978-10-27","open":4.006579,"high":4.019737,"low":3.973684,"close":3.973684},{"date":"1978-10-30","open":4.067568,"high":4.067568,"low":3.925676,"close":4.006757},{"date":"1978-10-31","open":3.952703,"high":3.952703,"low":3.851351,"close":3.878378},{"date":"1978-11-01","open":3.5,"high":3.567073,"low":3.457317,"close":3.52439},{"date":"1978-11-02","open":3.52439,"high":3.542683,"low":3.408537,"close":3.432927},{"date":"1978-11-03","open":3.371257,"high":3.413174,"low":3.371257,"close":3.371257},{"date":"1978-11-06","open":3.371257,"high":3.39521,"low":3.359281,"close":3.383234},{"date":"1978-11-07","open":3.453988,"high":3.453988,"low":3.411043,"close":3.417178},{"date":"1978-11-08","open":3.411043,"high":3.411043,"low":3.361963,"close":3.398773},{"date":"1978-11-09","open":3.378049,"high":3.420732,"low":3.353659,"close":3.365854},{"date":"1978-11-10","open":3.390244,"high":3.432927,"low":3.390244,"close":3.432927},{"date":"1978-11-13","open":3.540881,"high":3.566038,"low":3.496855,"close":3.496855},{"date":"1978-11-14","open":3.496855,"high":3.503145,"low":3.471698,"close":3.484277},{"date":"1978-11-15","open":3.440994,"high":3.509317,"low":3.440994,"close":3.496894},{"date":"1978-11-16","open":3.496894,"high":3.540373,"low":3.47205,"close":3.47205},{"date":"1978-11-17","open":3.429448,"high":3.466258,"low":3.386503,"close":3.398773},{"date":"1978-11-20","open":3.398773,"high":3.429448,"low":3.386503,"close":3.411043},{"date":"1978-11-21","open":3.453416,"high":3.453416,"low":3.416149,"close":3.440994},{"date":"1978-11-22","open":3.440994,"high":3.459627,"low":3.428571,"close":3.453416},{"date":"1978-11-24","open":3.453416,"high":3.484472,"low":3.453416,"close":3.484472},{"date":"1978-11-27","open":3.484472,"high":3.484472,"low":3.428571,"close":3.440994},{"date":"1978-11-28","open":3.471698,"high":3.471698,"low":3.433962,"close":3.433962},{"date":"1978-11-29","open":3.455696,"high":3.455696,"low":3.424051,"close":3.443038},{"date":"1978-11-30","open":3.487179,"high":3.512821,"low":3.480769,"close":3.512821},{"date":"1978-12-01","open":3.493671,"high":3.525316,"low":3.493671,"close":3.518987},{"date":"1978-12-04","open":3.564103,"high":3.596154,"low":3.551282,"close":3.596154},{"date":"1978-12-05","open":3.528302,"high":3.578616,"low":3.515723,"close":3.566038},{"date":"1978-12-06","open":3.607595,"high":3.658228,"low":3.607595,"close":3.632911},{"date":"1978-12-07","open":3.679487,"high":3.717949,"low":3.653846,"close":3.717949},{"date":"1978-12-08","open":3.717949,"high":3.717949,"low":3.679487,"close":3.705128},{"date":"1978-12-11","open":3.632258,"high":3.632258,"low":3.587097,"close":3.606452},{"date":"1978-12-12","open":3.606452,"high":3.606452,"low":3.509677,"close":3.535484},{"date":"1978-12-13","open":3.535484,"high":3.535484,"low":3.503226,"close":3.522581},{"date":"1978-12-14","open":3.568627,"high":3.581699,"low":3.535948,"close":3.54902},{"date":"1978-12-15","open":3.62,"high":3.653333,"low":3.606667,"close":3.626667},{"date":"1978-12-18","open":3.777778,"high":3.777778,"low":3.729167,"close":3.770833},{"date":"1978-12-19","open":3.823944,"high":3.830986,"low":3.809859,"close":3.830986},{"date":"1978-12-20","open":3.830986,"high":3.830986,"low":3.78169,"close":3.809859},{"date":"1978-12-21","open":3.756944,"high":3.770833,"low":3.701389,"close":3.701389},{"date":"1978-12-22","open":3.628378,"high":3.72973,"low":3.628378,"close":3.716216},{"date":"1978-12-26","open":3.653333,"high":3.653333,"low":3.606667,"close":3.626667},{"date":"1978-12-27","open":3.675676,"high":3.716216,"low":3.675676,"close":3.702703},{"date":"1978-12-28","open":3.702703,"high":3.72973,"low":3.668919,"close":3.72973},{"date":"1978-12-29","open":3.68,"high":3.693333,"low":3.653333,"close":3.693333},{"date":"1979-01-02","open":3.693333,"high":3.706667,"low":3.666667,"close":3.68},{"date":"1979-01-03","open":3.657895,"high":3.730263,"low":3.657895,"close":3.730263},{"date":"1979-01-04","open":3.730263,"high":3.789474,"low":3.717105,"close":3.763158},{"date":"1979-01-05","open":3.690323,"high":3.690323,"low":3.606452,"close":3.606452},{"date":"1979-01-08","open":3.653595,"high":3.666667,"low":3.607843,"close":3.653595},{"date":"1979-01-09","open":3.653595,"high":3.751634,"low":3.653595,"close":3.751634},{"date":"1979-01-10","open":3.776316,"high":3.776316,"low":3.730263,"close":3.75},{"date":"1979-01-11","open":3.72549,"high":3.777778,"low":3.718954,"close":3.777778},{"date":"1979-01-12","open":3.689873,"high":3.740506,"low":3.689873,"close":3.71519},{"date":"1979-01-15","open":3.759494,"high":3.822785,"low":3.759494,"close":3.797468},{"date":"1979-01-16","open":3.797468,"high":3.835443,"low":3.759494,"close":3.772152},{"date":"1979-01-17","open":3.772152,"high":3.797468,"low":3.759494,"close":3.797468},{"date":"1979-01-18","open":3.797468,"high":3.797468,"low":3.759494,"close":3.772152},{"date":"1979-01-19","open":3.726708,"high":3.763975,"low":3.726708,"close":3.763975},{"date":"1979-01-22","open":3.763975,"high":3.795031,"low":3.726708,"close":3.763975},{"date":"1979-01-23","open":3.695122,"high":3.737805,"low":3.682927,"close":3.713415},{"date":"1979-01-24","open":3.736196,"high":3.748466,"low":3.680982,"close":3.717791},{"date":"1979-01-25","open":3.695122,"high":3.70122,"low":3.682927,"close":3.682927},{"date":"1979-01-26","open":3.670732,"high":3.670732,"low":3.615854,"close":3.621951},{"date":"1979-01-29","open":3.644172,"high":3.644172,"low":3.558282,"close":3.588957},{"date":"1979-01-30","open":3.679245,"high":3.679245,"low":3.647799,"close":3.679245},{"date":"1979-01-31","open":3.679245,"high":3.704403,"low":3.584906,"close":3.584906},{"date":"1979-02-01","open":3.607595,"high":3.702532,"low":3.607595,"close":3.689873},{"date":"1979-02-02","open":3.737179,"high":3.737179,"low":3.634615,"close":3.666667},{"date":"1979-02-05","open":3.647436,"high":3.647436,"low":3.570513,"close":3.570513},{"date":"1979-02-06","open":3.606452,"high":3.677419,"low":3.606452,"close":3.658065},{"date":"1979-02-07","open":3.658065,"high":3.677419,"low":3.619355,"close":3.677419},{"date":"1979-02-08","open":3.72549,"high":3.72549,"low":3.666667,"close":3.718954},{"date":"1979-02-09","open":3.670968,"high":3.677419,"low":3.658065,"close":3.670968},{"date":"1979-02-12","open":3.718954,"high":3.738562,"low":3.718954,"close":3.72549},{"date":"1979-02-13","open":3.72549,"high":3.777778,"low":3.72549,"close":3.777778},{"date":"1979-02-14","open":3.777778,"high":3.79085,"low":3.738562,"close":3.79085},{"date":"1979-02-15","open":3.789474,"high":3.789474,"low":3.730263,"close":3.730263},{"date":"1979-02-16","open":3.717105,"high":3.717105,"low":3.677632,"close":3.677632},{"date":"1979-02-20","open":3.726667,"high":3.726667,"low":3.666667,"close":3.726667},{"date":"1979-02-21","open":3.753333,"high":3.826667,"low":3.753333,"close":3.8},{"date":"1979-02-22","open":3.793333,"high":3.793333,"low":3.713333,"close":3.713333},{"date":"1979-02-23","open":3.713333,"high":3.74,"low":3.666667,"close":3.693333},{"date":"1979-02-26","open":3.743243,"high":3.763514,"low":3.716216,"close":3.72973},{"date":"1979-02-27","open":3.755102,"high":3.768707,"low":3.741497,"close":3.755102},{"date":"1979-02-28","open":3.755102,"high":3.768707,"low":3.727891,"close":3.727891},{"date":"1979-03-01","open":3.727891,"high":3.782313,"low":3.727891,"close":3.782313},{"date":"1979-03-02","open":3.756757,"high":3.804054,"low":3.756757,"close":3.763514},{"date":"1979-03-05","open":3.763514,"high":3.804054,"low":3.756757,"close":3.790541},{"date":"1979-03-06","open":3.829932,"high":3.904762,"low":3.829932,"close":3.904762},{"date":"1979-03-07","open":3.904762,"high":4.006803,"low":3.891156,"close":3.945578},{"date":"1979-03-08","open":3.945578,"high":3.979592,"low":3.918367,"close":3.979592},{"date":"1979-03-09","open":3.931973,"high":3.931973,"low":3.877551,"close":3.877551},{"date":"1979-03-12","open":3.877551,"high":3.904762,"low":3.802721,"close":3.877551},{"date":"1979-03-13","open":3.877551,"high":3.945578,"low":3.870748,"close":3.945578},{"date":"1979-03-14","open":3.904762,"high":3.904762,"low":3.877551,"close":3.877551},{"date":"1979-03-15","open":3.877551,"high":3.904762,"low":3.877551,"close":3.877551},{"date":"1979-03-16","open":3.877551,"high":3.918367,"low":3.870748,"close":3.870748},{"date":"1979-03-19","open":3.844595,"high":3.925676,"low":3.831081,"close":3.905405},{"date":"1979-03-20","open":3.826667,"high":3.826667,"low":3.766667,"close":3.766667},{"date":"1979-03-21","open":3.766667,"high":3.826667,"low":3.766667,"close":3.826667},{"date":"1979-03-22","open":3.813333,"high":3.813333,"low":3.753333,"close":3.753333},{"date":"1979-03-23","open":3.753333,"high":3.793333,"low":3.713333,"close":3.726667},{"date":"1979-03-26","open":3.726667,"high":3.753333,"low":3.713333,"close":3.74},{"date":"1979-03-27","open":3.74,"high":3.74,"low":3.706667,"close":3.706667},{"date":"1979-03-28","open":3.706667,"high":3.74,"low":3.68,"close":3.706667},{"date":"1979-03-29","open":3.657895,"high":3.657895,"low":3.631579,"close":3.657895},{"date":"1979-03-30","open":3.706667,"high":3.706667,"low":3.68,"close":3.68},{"date":"1979-04-02","open":3.68,"high":3.693333,"low":3.68,"close":3.693333},{"date":"1979-04-03","open":3.693333,"high":3.713333,"low":3.68,"close":3.706667},{"date":"1979-04-04","open":3.653595,"high":3.69281,"low":3.653595,"close":3.666667},{"date":"1979-04-05","open":3.666667,"high":3.705882,"low":3.653595,"close":3.69281},{"date":"1979-04-06","open":3.69281,"high":3.72549,"low":3.679739,"close":3.69281},{"date":"1979-04-09","open":3.621795,"high":3.666667,"low":3.608974,"close":3.666667},{"date":"1979-04-10","open":3.64557,"high":3.71519,"low":3.64557,"close":3.689873},{"date":"1979-04-11","open":3.666667,"high":3.679245,"low":3.610063,"close":3.622642},{"date":"1979-04-12","open":3.64557,"high":3.658228,"low":3.620253,"close":3.620253},{"date":"1979-04-16","open":3.632911,"high":3.702532,"low":3.632911,"close":3.632911},{"date":"1979-04-17","open":3.679487,"high":3.692308,"low":3.666667,"close":3.692308},{"date":"1979-04-18","open":3.64557,"high":3.658228,"low":3.632911,"close":3.632911},{"date":"1979-04-19","open":3.632911,"high":3.658228,"low":3.620253,"close":3.620253},{"date":"1979-04-20","open":3.607595,"high":3.607595,"low":3.575949,"close":3.607595},{"date":"1979-04-23","open":3.584906,"high":3.584906,"low":3.553459,"close":3.553459},{"date":"1979-04-24","open":3.478528,"high":3.496933,"low":3.478528,"close":3.490798},{"date":"1979-04-25","open":3.469512,"high":3.47561,"low":3.457317,"close":3.457317},{"date":"1979-04-26","open":3.478528,"high":3.496933,"low":3.466258,"close":3.478528},{"date":"1979-04-27","open":3.478528,"high":3.496933,"low":3.453988,"close":3.496933},{"date":"1979-04-30","open":3.584906,"high":3.584906,"low":3.566038,"close":3.566038},{"date":"1979-05-01","open":3.634615,"high":3.653846,"low":3.621795,"close":3.647436},{"date":"1979-05-02","open":3.647436,"high":3.647436,"low":3.608974,"close":3.621795},{"date":"1979-05-03","open":3.575949,"high":3.677215,"low":3.563291,"close":3.588608},{"date":"1979-05-04","open":3.588608,"high":3.601266,"low":3.563291,"close":3.588608},{"date":"1979-05-07","open":3.634615,"high":3.634615,"low":3.583333,"close":3.608974},{"date":"1979-05-08","open":3.608974,"high":3.608974,"low":3.570513,"close":3.570513},{"date":"1979-05-09","open":3.606452,"high":3.658065,"low":3.606452,"close":3.645161},{"date":"1979-05-10","open":3.69281,"high":3.72549,"low":3.679739,"close":3.72549},{"date":"1979-05-11","open":3.75,"high":3.75,"low":3.730263,"close":3.743421},{"date":"1979-05-14","open":3.743421,"high":3.75,"low":3.730263,"close":3.75},{"date":"1979-05-15","open":3.75,"high":3.75,"low":3.730263,"close":3.730263},{"date":"1979-05-16","open":3.730263,"high":3.75,"low":3.730263,"close":3.75},{"date":"1979-05-17","open":3.72549,"high":3.738562,"low":3.718954,"close":3.738562},{"date":"1979-05-18","open":3.690323,"high":3.690323,"low":3.658065,"close":3.677419},{"date":"1979-05-21","open":3.677419,"high":3.690323,"low":3.658065,"close":3.670968},{"date":"1979-05-22","open":3.670968,"high":3.8,"low":3.670968,"close":3.670968},{"date":"1979-05-23","open":3.670968,"high":3.729032,"low":3.670968,"close":3.670968},{"date":"1979-05-24","open":3.670968,"high":3.716129,"low":3.670968,"close":3.690323},{"date":"1979-05-25","open":3.738562,"high":3.764706,"low":3.718954,"close":3.751634},{"date":"1979-05-29","open":3.751634,"high":3.751634,"low":3.718954,"close":3.72549},{"date":"1979-05-30","open":3.75,"high":3.763158,"low":3.730263,"close":3.730263},{"date":"1979-05-31","open":3.78,"high":3.8,"low":3.753333,"close":3.78},{"date":"1979-06-01","open":3.730263,"high":3.730263,"low":3.703947,"close":3.717105},{"date":"1979-06-04","open":3.69281,"high":3.69281,"low":3.666667,"close":3.69281},{"date":"1979-06-05","open":3.621795,"high":3.703226,"low":3.563291,"close":3.666667},{"date":"1979-06-06","open":3.666667,"high":3.789474,"low":3.621795,"close":3.703226},{"date":"1979-06-07","open":3.703226,"high":3.79085,"low":3.703226,"close":3.716129},{"date":"1979-06-08","open":3.716129,"high":3.79085,"low":3.716129,"close":3.729032},{"date":"1979-06-11","open":3.658065,"high":3.730263,"low":3.606452,"close":3.705882},{"date":"1979-06-12","open":3.705882,"high":3.75,"low":3.563291,"close":3.653846},{"date":"1979-06-13","open":3.666667,"high":3.705128,"low":3.620253,"close":3.692308},{"date":"1979-06-14","open":3.692308,"high":3.716129,"low":3.666667,"close":3.716129},{"date":"1979-06-15","open":3.716129,"high":3.716129,"low":3.647436,"close":3.679487},{"date":"1979-06-18","open":3.666667,"high":3.666667,"low":3.588608,"close":3.601266},{"date":"1979-06-19","open":3.601266,"high":3.653846,"low":3.575949,"close":3.575949},{"date":"1979-06-20","open":3.575949,"high":3.634615,"low":3.537975,"close":3.588608},{"date":"1979-06-21","open":3.588608,"high":3.607595,"low":3.540881,"close":3.578616},{"date":"1979-06-22","open":3.578616,"high":3.597484,"low":3.478528,"close":3.478528},{"date":"1979-06-25","open":3.478528,"high":3.496933,"low":3.391566,"close":3.469512},{"date":"1979-06-26","open":3.469512,"high":3.509202,"low":3.415663,"close":3.509202},{"date":"1979-06-27","open":3.487805,"high":3.591463,"low":3.445783,"close":3.548193},{"date":"1979-06-28","open":3.560241,"high":3.626506,"low":3.436047,"close":3.465116},{"date":"1979-06-29","open":3.465116,"high":3.511628,"low":3.433526,"close":3.465116},{"date":"1979-07-02","open":3.465116,"high":3.529412,"low":3.381503,"close":3.445087},{"date":"1979-07-03","open":3.445087,"high":3.550296,"low":3.427746,"close":3.505882},{"date":"1979-07-05","open":3.505882,"high":3.550296,"low":3.453488,"close":3.526627},{"date":"1979-07-06","open":3.526627,"high":3.573964,"low":3.453488,"close":3.5},{"date":"1979-07-09","open":3.5,"high":3.617647,"low":3.44,"close":3.468571},{"date":"1979-07-10","open":3.468571,"high":3.508671,"low":3.40113,"close":3.44},{"date":"1979-07-11","open":3.44,"high":3.468571,"low":3.382022,"close":3.404494},{"date":"1979-07-12","open":3.404494,"high":3.455056,"low":3.325967,"close":3.416667},{"date":"1979-07-13","open":3.416667,"high":3.566474,"low":3.405556,"close":3.554913},{"date":"1979-07-16","open":3.554913,"high":3.575581,"low":3.451977,"close":3.474576},{"date":"1979-07-17","open":3.474576,"high":3.575581,"low":3.423729,"close":3.508671},{"date":"1979-07-18","open":3.508671,"high":3.582353,"low":3.468208,"close":3.508671},{"date":"1979-07-19","open":3.508671,"high":3.552326,"low":3.468208,"close":3.508671},{"date":"1979-07-20","open":3.508671,"high":3.540698,"low":3.451429,"close":3.451429},{"date":"1979-07-23","open":3.451429,"high":3.508671,"low":3.389831,"close":3.462857},{"date":"1979-07-24","open":3.462857,"high":3.543353,"low":3.389831,"close":3.48},{"date":"1979-07-25","open":3.440678,"high":3.463277,"low":3.348066,"close":3.375691},{"date":"1979-07-26","open":3.375691,"high":3.455056,"low":3.337017,"close":3.421348},{"date":"1979-07-27","open":3.421348,"high":3.455056,"low":3.355556,"close":3.421348},{"date":"1979-07-30","open":3.421348,"high":3.466292,"low":3.364641,"close":3.40884},{"date":"1979-07-31","open":3.41989,"high":3.508287,"low":3.382514,"close":3.469945},{"date":"1979-08-01","open":3.461957,"high":3.5,"low":3.388298,"close":3.409574},{"date":"1979-08-02","open":3.425532,"high":3.516129,"low":3.319588,"close":3.395833},{"date":"1979-08-03","open":3.385417,"high":3.403141,"low":3.312821,"close":3.350515},{"date":"1979-08-06","open":3.329897,"high":3.329897,"low":3.155,"close":3.185},{"date":"1979-08-07","open":3.173267,"high":3.227723,"low":3.081731,"close":3.211823},{"date":"1979-08-08","open":3.211823,"high":3.453125,"low":3.180488,"close":3.396907},{"date":"1979-08-09","open":3.371134,"high":3.40625,"low":3.269036,"close":3.269036},{"date":"1979-08-10","open":3.269036,"high":3.333333,"low":3.173267,"close":3.23},{"date":"1979-08-13","open":3.262626,"high":3.353846,"low":3.227273,"close":3.30303},{"date":"1979-08-14","open":3.30303,"high":3.353846,"low":3.282828,"close":3.309645},{"date":"1979-08-15","open":3.309645,"high":3.381443,"low":3.269036,"close":3.279188},{"date":"1979-08-16","open":3.269036,"high":3.319588,"low":3.22335,"close":3.253807},{"date":"1979-08-17","open":3.22335,"high":3.307292,"low":3.203046,"close":3.22335},{"date":"1979-08-20","open":3.22335,"high":3.233503,"low":3.12,"close":3.19797},{"date":"1979-08-21","open":3.19797,"high":3.213198,"low":3.141414,"close":3.187817},{"date":"1979-08-22","open":3.187817,"high":3.233503,"low":3.161616,"close":3.186869},{"date":"1979-08-23","open":3.181818,"high":3.230769,"low":3.085,"close":3.179487},{"date":"1979-08-24","open":3.195876,"high":3.256545,"low":3.139175,"close":3.239583},{"date":"1979-08-27","open":3.223958,"high":3.240838,"low":3.128866,"close":3.190722},{"date":"1979-08-28","open":3.190722,"high":3.237113,"low":3.164103,"close":3.237113},{"date":"1979-08-29","open":3.237113,"high":3.28125,"low":3.2,"close":3.270833},{"date":"1979-08-30","open":3.270833,"high":3.356383,"low":3.216495,"close":3.252577},{"date":"1979-08-31","open":3.286458,"high":3.356383,"low":3.25,"close":3.287958},{"date":"1979-09-04","open":3.287958,"high":3.314136,"low":3.277487,"close":3.314136},{"date":"1979-09-05","open":3.340426,"high":3.413043,"low":3.292553,"close":3.344086},{"date":"1979-09-06","open":3.344086,"high":3.431694,"low":3.327957,"close":3.413043},{"date":"1979-09-07","open":3.413043,"high":3.442623,"low":3.354839,"close":3.442623},{"date":"1979-09-10","open":3.398907,"high":3.455556,"low":3.349727,"close":3.382514},{"date":"1979-09-11","open":3.371585,"high":3.40884,"low":3.309783,"close":3.375691},{"date":"1979-09-12","open":3.394444,"high":3.525424,"low":3.394444,"close":3.432584},{"date":"1979-09-13","open":3.432584,"high":3.432584,"low":3.337017,"close":3.337017},{"date":"1979-09-14","open":3.337017,"high":3.383333,"low":3.337017,"close":3.372222},{"date":"1979-09-17","open":3.372222,"high":3.372222,"low":3.303867,"close":3.355556},{"date":"1979-09-18","open":3.355556,"high":3.423729,"low":3.322222,"close":3.322222},{"date":"1979-09-19","open":3.322222,"high":3.479769,"low":3.3,"close":3.367232},{"date":"1979-09-20","open":3.355932,"high":3.433526,"low":3.297753,"close":3.331461},{"date":"1979-09-21","open":3.331461,"high":3.405714,"low":3.261111,"close":3.320225},{"date":"1979-09-24","open":3.320225,"high":3.320225,"low":3.227778,"close":3.275281},{"date":"1979-09-25","open":3.264045,"high":3.282486,"low":3.224719,"close":3.254237},{"date":"1979-09-26","open":3.293785,"high":3.338983,"low":3.275281,"close":3.293785},{"date":"1979-09-27","open":3.293785,"high":3.354286,"low":3.282486,"close":3.305085},{"date":"1979-09-28","open":3.305085,"high":3.365714,"low":3.227778,"close":3.227778},{"date":"1979-10-01","open":3.264045,"high":3.327684,"low":3.258427,"close":3.276836},{"date":"1979-10-02","open":3.276836,"high":3.342857,"low":3.224719,"close":3.342857},{"date":"1979-10-03","open":3.342857,"high":3.342857,"low":3.276836,"close":3.314286},{"date":"1979-10-04","open":3.314286,"high":3.342857,"low":3.276836,"close":3.314286},{"date":"1979-10-05","open":3.314286,"high":3.354286,"low":3.258427,"close":3.316384},{"date":"1979-10-08","open":3.316384,"high":3.316384,"low":3.222222,"close":3.276836},{"date":"1979-10-09","open":3.291429,"high":3.512195,"low":3.091429,"close":3.353659},{"date":"1979-10-10","open":3.416149,"high":3.481013,"low":3.310559,"close":3.416149},{"date":"1979-10-11","open":3.416149,"high":3.484277,"low":3.349693,"close":3.349693},{"date":"1979-10-12","open":3.361963,"high":3.496855,"low":3.301205,"close":3.471698},{"date":"1979-10-15","open":3.471698,"high":3.493671,"low":3.360248,"close":3.428571},{"date":"1979-10-16","open":3.428571,"high":3.493671,"low":3.378882,"close":3.446541},{"date":"1979-10-17","open":3.403727,"high":3.416149,"low":3.337423,"close":3.378882},{"date":"1979-10-18","open":3.378882,"high":3.391304,"low":3.269939,"close":3.322981},{"date":"1979-10-19","open":3.352201,"high":3.43871,"low":3.264151,"close":3.326923},{"date":"1979-10-22","open":3.366013,"high":3.433333,"low":3.294118,"close":3.433333},{"date":"1979-10-23","open":3.433333,"high":3.446667,"low":3.348684,"close":3.348684},{"date":"1979-10-24","open":3.348684,"high":3.58,"low":3.313725,"close":3.506579},{"date":"1979-10-25","open":3.506579,"high":3.566667,"low":3.366013,"close":3.388158},{"date":"1979-10-26","open":3.414474,"high":3.52,"low":3.414474,"close":3.473684},{"date":"1979-10-29","open":3.473684,"high":3.593333,"low":3.434211,"close":3.506667},{"date":"1979-10-30","open":3.506667,"high":3.54,"low":3.398693,"close":3.470588},{"date":"1979-10-31","open":3.470588,"high":3.62585,"low":3.424837,"close":3.612245},{"date":"1979-11-01","open":3.612245,"high":3.612245,"low":3.554054,"close":3.581081},{"date":"1979-11-02","open":3.581081,"high":3.587838,"low":3.493333,"close":3.554054},{"date":"1979-11-05","open":3.554054,"high":3.578231,"low":3.466667,"close":3.554054},{"date":"1979-11-06","open":3.554054,"high":3.666667,"low":3.540541,"close":3.641379},{"date":"1979-11-07","open":3.690141,"high":3.769784,"low":3.65493,"close":3.65493},{"date":"1979-11-08","open":3.661972,"high":3.690141,"low":3.537415,"close":3.613793},{"date":"1979-11-09","open":3.613793,"high":3.662069,"low":3.493333,"close":3.52},{"date":"1979-11-12","open":3.464052,"high":3.496732,"low":3.291925,"close":3.310559},{"date":"1979-11-13","open":3.310559,"high":3.335404,"low":3.191617,"close":3.294479},{"date":"1979-11-14","open":3.269939,"high":3.310559,"low":3.219512,"close":3.237805},{"date":"1979-11-15","open":3.237805,"high":3.237805,"low":3.180723,"close":3.198795},{"date":"1979-11-16","open":3.168675,"high":3.207317,"low":3.083832,"close":3.140244},{"date":"1979-11-19","open":3.10241,"high":3.126506,"low":3.005882,"close":3.071856},{"date":"1979-11-20","open":3.071856,"high":3.164634,"low":3.035503,"close":3.083832},{"date":"1979-11-21","open":3.083832,"high":3.164634,"low":3.071856,"close":3.107784},{"date":"1979-11-23","open":3.107784,"high":3.126506,"low":3.047337,"close":3.071006},{"date":"1979-11-26","open":3.071006,"high":3.191617,"low":2.942857,"close":3.034286},{"date":"1979-11-27","open":3.034286,"high":3.102857,"low":2.880435,"close":2.912568},{"date":"1979-11-28","open":2.912568,"high":3.011299,"low":2.852459,"close":2.961111},{"date":"1979-11-29","open":2.961111,"high":3.011299,"low":2.917127,"close":2.933702},{"date":"1979-11-30","open":2.928177,"high":2.977528,"low":2.883978,"close":2.895028},{"date":"1979-12-03","open":2.911111,"high":2.99435,"low":2.9,"close":2.983051},{"date":"1979-12-04","open":2.966292,"high":2.994382,"low":2.872928,"close":2.944444},{"date":"1979-12-05","open":2.944444,"high":3.12,"low":2.895028,"close":2.944444},{"date":"1979-12-06","open":2.944444,"high":2.944444,"low":2.863388,"close":2.922222},{"date":"1979-12-07","open":2.922222,"high":2.994382,"low":2.906077,"close":2.955056},{"date":"1979-12-10","open":2.955056,"high":2.955056,"low":2.867403,"close":2.921348},{"date":"1979-12-11","open":2.893258,"high":2.909605,"low":2.816667,"close":2.870787},{"date":"1979-12-12","open":2.887006,"high":3.00578,"low":2.864407,"close":2.965714},{"date":"1979-12-13","open":2.965714,"high":3.028902,"low":2.954286,"close":2.954286},{"date":"1979-12-14","open":2.954286,"high":3.005814,"low":2.942857,"close":2.988439},{"date":"1979-12-17","open":2.988439,"high":3.046512,"low":2.976879,"close":2.976879},{"date":"1979-12-18","open":2.976879,"high":3.00578,"low":2.909605,"close":2.988439},{"date":"1979-12-19","open":2.988439,"high":3.00578,"low":2.942857,"close":2.976879},{"date":"1979-12-20","open":2.976879,"high":3,"low":2.942857,"close":2.976879},{"date":"1979-12-21","open":2.976879,"high":3,"low":2.893258,"close":3},{"date":"1979-12-24","open":3,"high":3.034884,"low":2.942857,"close":3.017442},{"date":"1979-12-26","open":3.034884,"high":3.123529,"low":3.017341,"close":3.069767},{"date":"1979-12-27","open":3.069767,"high":3.123529,"low":2.982857,"close":3.028571},{"date":"1979-12-28","open":3.028571,"high":3.145349,"low":3.028571,"close":3.122093},{"date":"1979-12-31","open":3.122093,"high":3.194118,"low":3.069364,"close":3.194118},{"date":"1980-01-02","open":3.194118,"high":3.213018,"low":3.081395,"close":3.16568},{"date":"1980-01-03","open":3.16568,"high":3.227545,"low":3.112426,"close":3.203593},{"date":"1980-01-04","open":3.215569,"high":3.317073,"low":3.215569,"close":3.227545},{"date":"1980-01-07","open":3.227545,"high":3.271084,"low":3.147059,"close":3.201183},{"date":"1980-01-08","open":3.218935,"high":3.36747,"low":3.2,"close":3.335329},{"date":"1980-01-09","open":3.276471,"high":3.311765,"low":3.154286,"close":3.154286},{"date":"1980-01-10","open":3.154286,"high":3.270588,"low":3.108571,"close":3.209302},{"date":"1980-01-11","open":3.209302,"high":3.284884,"low":3.16763,"close":3.284884},{"date":"1980-01-14","open":3.325581,"high":3.488372,"low":3.306358,"close":3.447674},{"date":"1980-01-15","open":3.447674,"high":3.511628,"low":3.427746,"close":3.456647},{"date":"1980-01-16","open":3.456647,"high":3.523256,"low":3.320225,"close":3.378531},{"date":"1980-01-17","open":3.355932,"high":3.355932,"low":3.297753,"close":3.327684},{"date":"1980-01-18","open":3.316384,"high":3.316384,"low":3.202247,"close":3.224719},{"date":"1980-01-21","open":3.188889,"high":3.25,"low":3.053191,"close":3.090426},{"date":"1980-01-22","open":3.090426,"high":3.145161,"low":2.96875,"close":3.068783},{"date":"1980-01-23","open":3.068783,"high":3.132979,"low":3.015873,"close":3.132979},{"date":"1980-01-24","open":3.132979,"high":3.388571,"low":3.101064,"close":3.293785},{"date":"1980-01-25","open":3.293785,"high":3.389535,"low":3.224719,"close":3.314286},{"date":"1980-01-28","open":3.314286,"high":3.369942,"low":3.242938,"close":3.314286},{"date":"1980-01-29","open":3.314286,"high":3.369942,"low":3.231638,"close":3.242938},{"date":"1980-01-30","open":3.265537,"high":3.401163,"low":3.265537,"close":3.360465},{"date":"1980-01-31","open":3.34104,"high":3.369942,"low":3.220339,"close":3.257143},{"date":"1980-02-01","open":3.294798,"high":3.384615,"low":3.265896,"close":3.384615},{"date":"1980-02-04","open":3.384615,"high":3.526946,"low":3.313953,"close":3.491018},{"date":"1980-02-05","open":3.437126,"high":3.457831,"low":3.35503,"close":3.445783},{"date":"1980-02-06","open":3.445783,"high":3.512195,"low":3.35503,"close":3.469512},{"date":"1980-02-07","open":3.427711,"high":3.457831,"low":3.30814,"close":3.352941},{"date":"1980-02-08","open":3.352941,"high":3.461538,"low":3.352941,"close":3.431953},{"date":"1980-02-11","open":3.473054,"high":3.542683,"low":3.461078,"close":3.542683},{"date":"1980-02-12","open":3.536585,"high":3.536585,"low":3.372781,"close":3.39645},{"date":"1980-02-13","open":3.437126,"high":3.493976,"low":3.437126,"close":3.46988},{"date":"1980-02-14","open":3.46988,"high":3.560241,"low":3.413174,"close":3.512048},{"date":"1980-02-15","open":3.512048,"high":3.737179,"low":3.415663,"close":3.653846},{"date":"1980-02-19","open":3.653846,"high":3.703226,"low":3.521739,"close":3.584906},{"date":"1980-02-20","open":3.584906,"high":3.677215,"low":3.496933,"close":3.564417},{"date":"1980-02-21","open":3.564417,"high":3.873333,"low":3.521472,"close":3.751634},{"date":"1980-02-22","open":3.776316,"high":4.020408,"low":3.730263,"close":3.864865},{"date":"1980-02-25","open":3.829932,"high":4.05036,"low":3.653061,"close":3.70068},{"date":"1980-02-26","open":3.70068,"high":3.833333,"low":3.675676,"close":3.727891},{"date":"1980-02-27","open":3.702703,"high":3.763514,"low":3.64,"close":3.743243},{"date":"1980-02-28","open":3.693333,"high":3.693333,"low":3.605263,"close":3.68},{"date":"1980-02-29","open":3.68,"high":3.763514,"low":3.581699,"close":3.640523},{"date":"1980-03-03","open":3.664474,"high":3.766667,"low":3.644737,"close":3.713333},{"date":"1980-03-04","open":3.706667,"high":3.834483,"low":3.653333,"close":3.82069},{"date":"1980-03-05","open":3.806897,"high":3.914894,"low":3.653061,"close":3.78169},{"date":"1980-03-06","open":3.753521,"high":4.007519,"low":3.676056,"close":3.93985},{"date":"1980-03-07","open":3.93985,"high":4.007519,"low":3.757353,"close":3.969925},{"date":"1980-03-10","open":3.924812,"high":4.176,"low":3.81203,"close":3.992308},{"date":"1980-03-11","open":3.992308,"high":4,"low":3.87218,"close":3.902256},{"date":"1980-03-12","open":3.902256,"high":3.924812,"low":3.702899,"close":3.731884},{"date":"1980-03-13","open":3.652482,"high":3.680851,"low":3.548611,"close":3.590278},{"date":"1980-03-14","open":3.590278,"high":3.680851,"low":3.548611,"close":3.680851},{"date":"1980-03-17","open":3.638298,"high":3.638298,"low":3.414966,"close":3.574468},{"date":"1980-03-18","open":3.574468,"high":3.702899,"low":3.574468,"close":3.647482},{"date":"1980-03-19","open":3.624113,"high":3.666667,"low":3.524138,"close":3.576389},{"date":"1980-03-20","open":3.576389,"high":3.576389,"low":3.534722,"close":3.548611},{"date":"1980-03-21","open":3.548611,"high":3.676056,"low":3.524138,"close":3.625},{"date":"1980-03-24","open":3.604167,"high":3.76087,"low":3.462585,"close":3.688406},{"date":"1980-03-25","open":3.688406,"high":3.757353,"low":3.640288,"close":3.727941},{"date":"1980-03-26","open":3.727941,"high":3.843284,"low":3.652174,"close":3.813433},{"date":"1980-03-27","open":3.885496,"high":3.915385,"low":3.763359,"close":3.9},{"date":"1980-03-28","open":3.9,"high":3.9,"low":3.572464,"close":3.637681},{"date":"1980-03-31","open":3.673913,"high":3.76087,"low":3.570423,"close":3.640845},{"date":"1980-04-01","open":3.590278,"high":3.652778,"low":3.425676,"close":3.47619},{"date":"1980-04-02","open":3.433333,"high":3.533333,"low":3.388158,"close":3.486842},{"date":"1980-04-03","open":3.559211,"high":3.706667,"low":3.490323,"close":3.594771},{"date":"1980-04-07","open":3.594771,"high":3.703947,"low":3.581699,"close":3.620915},{"date":"1980-04-08","open":3.594771,"high":3.618421,"low":3.555556,"close":3.555556},{"date":"1980-04-09","open":3.535948,"high":3.535948,"low":3.371795,"close":3.442308},{"date":"1980-04-10","open":3.377358,"high":3.471698,"low":3.294479,"close":3.361963},{"date":"1980-04-11","open":3.361963,"high":3.429448,"low":3.329268,"close":3.361963},{"date":"1980-04-14","open":3.361963,"high":3.361963,"low":3.271084,"close":3.349693},{"date":"1980-04-15","open":3.415094,"high":3.436709,"low":3.352201,"close":3.352201},{"date":"1980-04-16","open":3.294479,"high":3.331288,"low":3.23494,"close":3.310976},{"date":"1980-04-17","open":3.286585,"high":3.286585,"low":3.142012,"close":3.153846},{"date":"1980-04-18","open":3.153846,"high":3.189349,"low":3.028571,"close":3.136095},{"date":"1980-04-21","open":3.12426,"high":3.12426,"low":3.005882,"close":3.059172},{"date":"1980-04-22","open":3.059172,"high":3.191617,"low":3.005882,"close":3.153846},{"date":"1980-04-23","open":3.135294,"high":3.135294,"low":2.937853,"close":3.135294},{"date":"1980-04-24","open":3.135294,"high":3.135294,"low":3.034884,"close":3.117647},{"date":"1980-04-25","open":3.12426,"high":3.161677,"low":3.076923,"close":3.088757},{"date":"1980-04-28","open":3.105882,"high":3.158824,"low":3.069767,"close":3.135294},{"date":"1980-04-29","open":3.135294,"high":3.177515,"low":3.087209,"close":3.147059},{"date":"1980-04-30","open":3.147059,"high":3.213018,"low":3.117647,"close":3.201183},{"date":"1980-05-01","open":3.213018,"high":3.278107,"low":3.156977,"close":3.235294},{"date":"1980-05-02","open":3.235294,"high":3.288235,"low":3.174419,"close":3.270588},{"date":"1980-05-05","open":3.311765,"high":3.441176,"low":3.180791,"close":3.305085},{"date":"1980-05-06","open":3.305085,"high":3.405714,"low":3.2,"close":3.235955},{"date":"1980-05-07","open":3.18232,"high":3.276243,"low":2.953846,"close":3.095238},{"date":"1980-05-08","open":3.095238,"high":3.211957,"low":3.068783,"close":3.168478},{"date":"1980-05-09","open":3.169399,"high":3.222222,"low":3.125683,"close":3.222222},{"date":"1980-05-12","open":3.258427,"high":3.314286,"low":3.174157,"close":3.302857},{"date":"1980-05-13","open":3.302857,"high":3.331429,"low":3.177778,"close":3.291429},{"date":"1980-05-14","open":3.302857,"high":3.342857,"low":3.15847,"close":3.247191},{"date":"1980-05-15","open":3.247191,"high":3.32,"low":3.213483,"close":3.291429},{"date":"1980-05-16","open":3.291429,"high":3.291429,"low":3.166667,"close":3.28},{"date":"1980-05-19","open":3.317919,"high":3.488235,"low":3.317919,"close":3.412791},{"date":"1980-05-20","open":3.354286,"high":3.354286,"low":3.254237,"close":3.254237},{"date":"1980-05-21","open":3.291429,"high":3.34104,"low":3.251429,"close":3.306358},{"date":"1980-05-22","open":3.268571,"high":3.32,"low":3.20339,"close":3.302857},{"date":"1980-05-23","open":3.314286,"high":3.365714,"low":3.258427,"close":3.305085},{"date":"1980-05-27","open":3.305085,"high":3.305085,"low":3.276836,"close":3.276836},{"date":"1980-05-28","open":3.282486,"high":3.365714,"low":3.282486,"close":3.327684},{"date":"1980-05-29","open":3.327684,"high":3.338983,"low":3.231638,"close":3.282486},{"date":"1980-05-30","open":3.222222,"high":3.222222,"low":3.143646,"close":3.222222},{"date":"1980-06-02","open":3.258427,"high":3.316384,"low":3.213483,"close":3.235955},{"date":"1980-06-03","open":3.235955,"high":3.282486,"low":3.188889,"close":3.276836},{"date":"1980-06-04","open":3.276836,"high":3.355932,"low":3.265537,"close":3.355932},{"date":"1980-06-05","open":3.337079,"high":3.370787,"low":3.240437,"close":3.276243},{"date":"1980-06-06","open":3.240437,"high":3.398907,"low":3.211957,"close":3.380435},{"date":"1980-06-09","open":3.293478,"high":3.311475,"low":3.201087,"close":3.222826},{"date":"1980-06-10","open":3.222826,"high":3.337017,"low":3.190217,"close":3.325967},{"date":"1980-06-11","open":3.325967,"high":3.516854,"low":3.256831,"close":3.38674},{"date":"1980-06-12","open":3.375691,"high":3.432584,"low":3.292818,"close":3.432584},{"date":"1980-06-13","open":3.394444,"high":3.538889,"low":3.375691,"close":3.538889},{"date":"1980-06-16","open":3.480663,"high":3.480663,"low":3.338798,"close":3.360656},{"date":"1980-06-17","open":3.342391,"high":3.342391,"low":3.263441,"close":3.342391},{"date":"1980-06-18","open":3.342391,"high":3.474576,"low":3.25,"close":3.40113},{"date":"1980-06-19","open":3.378531,"high":3.456647,"low":3.235955,"close":3.358382},{"date":"1980-06-20","open":3.358382,"high":3.401163,"low":3.317919,"close":3.360465},{"date":"1980-06-23","open":3.360465,"high":3.412791,"low":3.251429,"close":3.291429},{"date":"1980-06-24","open":3.302857,"high":3.427746,"low":3.302857,"close":3.388571},{"date":"1980-06-25","open":3.388571,"high":3.445087,"low":3.297753,"close":3.394286},{"date":"1980-06-26","open":3.394286,"high":3.405714,"low":3.320225,"close":3.331461},{"date":"1980-06-27","open":3.331461,"high":3.405714,"low":3.229508,"close":3.245902},{"date":"1980-06-30","open":3.245902,"high":3.256831,"low":3.123656,"close":3.222826},{"date":"1980-07-01","open":3.222826,"high":3.3,"low":3.190217,"close":3.222826},{"date":"1980-07-02","open":3.222826,"high":3.228261,"low":2.989848,"close":3.09375},{"date":"1980-07-03","open":3.09375,"high":3.104167,"low":3.010152,"close":3.104167},{"date":"1980-07-07","open":3.072165,"high":3.092784,"low":2.994949,"close":3.05641},{"date":"1980-07-08","open":3.025381,"high":3.045685,"low":2.925743,"close":2.98},{"date":"1980-07-09","open":2.98,"high":3.060606,"low":2.855769,"close":3},{"date":"1980-07-10","open":3.015228,"high":3.123711,"low":3.010152,"close":3.076923},{"date":"1980-07-11","open":3.076923,"high":3.15625,"low":3,"close":3.01},{"date":"1980-07-14","open":3.01,"high":3.141414,"low":2.955665,"close":3.141414},{"date":"1980-07-15","open":3.11,"high":3.12,"low":2.990244,"close":3.075},{"date":"1980-07-16","open":3.075,"high":3.12,"low":2.960976,"close":3.073892},{"date":"1980-07-17","open":3.073892,"high":3.108911,"low":3.034146,"close":3.108911},{"date":"1980-07-18","open":3.108911,"high":3.133663,"low":3.009615,"close":3.072816},{"date":"1980-07-21","open":3.072816,"high":3.325,"low":3.063107,"close":3.325},{"date":"1980-07-22","open":3.325,"high":3.358586,"low":3.157635,"close":3.237374},{"date":"1980-07-23","open":3.266667,"high":3.37037,"low":3.189744,"close":3.2},{"date":"1980-07-24","open":3.210256,"high":3.351064,"low":3.177665,"close":3.340426},{"date":"1980-07-25","open":3.340426,"high":3.340426,"low":3.26455,"close":3.280423},{"date":"1980-07-28","open":3.280423,"high":3.291005,"low":3.170103,"close":3.170103},{"date":"1980-07-29","open":3.153846,"high":3.179487,"low":3.075,"close":3.095},{"date":"1980-07-30","open":3.095,"high":3.131313,"low":3.029557,"close":3.054187},{"date":"1980-07-31","open":3.1,"high":3.195876,"low":3.075,"close":3.195876},{"date":"1980-08-01","open":3.195876,"high":3.206186,"low":3.106061,"close":3.121827},{"date":"1980-08-04","open":3.09596,"high":3.09596,"low":2.965517,"close":3.014851},{"date":"1980-08-05","open":3.045,"high":3.055,"low":3.01,"close":3.01},{"date":"1980-08-06","open":3.01,"high":3.081218,"low":3.01,"close":3.060606},{"date":"1980-08-07","open":3,"high":3.054455,"low":2.946341,"close":3.029557},{"date":"1980-08-08","open":3.029557,"high":3.15736,"low":2.980488,"close":3.085859},{"date":"1980-08-11","open":3.035,"high":3.035,"low":2.965517,"close":3.00495},{"date":"1980-08-12","open":3.00495,"high":3.13198,"low":3.00495,"close":3.075758},{"date":"1980-08-13","open":3.091371,"high":3.171875,"low":3.06599,"close":3.15625},{"date":"1980-08-14","open":3.15625,"high":3.21164,"low":3.035533,"close":3.112821},{"date":"1980-08-15","open":3.133333,"high":3.239583,"low":3.085859,"close":3.141414},{"date":"1980-08-18","open":3.141414,"high":3.239583,"low":3.085859,"close":3.170103},{"date":"1980-08-19","open":3.159794,"high":3.243386,"low":3.123711,"close":3.209424},{"date":"1980-08-20","open":3.198953,"high":3.25,"low":3.172775,"close":3.198953},{"date":"1980-08-21","open":3.198953,"high":3.253968,"low":3.172775,"close":3.243386},{"date":"1980-08-22","open":3.243386,"high":3.306452,"low":3.198953,"close":3.253968},{"date":"1980-08-25","open":3.253968,"high":3.297872,"low":3.209424,"close":3.253968},{"date":"1980-08-26","open":3.253968,"high":3.312169,"low":3.203125,"close":3.256545},{"date":"1980-08-27","open":3.230366,"high":3.26455,"low":3.188482,"close":3.188482},{"date":"1980-08-28","open":3.188482,"high":3.253968,"low":3.162304,"close":3.162304},{"date":"1980-08-29","open":3.195767,"high":3.306452,"low":3.174603,"close":3.21164},{"date":"1980-09-02","open":3.21164,"high":3.327957,"low":3.17801,"close":3.230366},{"date":"1980-09-03","open":3.256545,"high":3.380952,"low":3.189744,"close":3.293814},{"date":"1980-09-04","open":3.276923,"high":3.276923,"low":3.186869,"close":3.235897},{"date":"1980-09-05","open":3.235897,"high":3.262887,"low":3.187817,"close":3.237113},{"date":"1980-09-08","open":3.237113,"high":3.314136,"low":3.187817,"close":3.303665},{"date":"1980-09-09","open":3.267016,"high":3.301587,"low":3.213542,"close":3.213542},{"date":"1980-09-10","open":3.223958,"high":3.298429,"low":3.174359,"close":3.206186},{"date":"1980-09-11","open":3.216495,"high":3.262887,"low":3.167513,"close":3.262887},{"date":"1980-09-12","open":3.262887,"high":3.317708,"low":3.177665,"close":3.286458},{"date":"1980-09-15","open":3.296875,"high":3.578652,"low":3.262887,"close":3.451087},{"date":"1980-09-16","open":3.451087,"high":3.508287,"low":3.376344,"close":3.429348},{"date":"1980-09-17","open":3.440217,"high":3.519337,"low":3.403226,"close":3.403226},{"date":"1980-09-18","open":3.413978,"high":3.530387,"low":3.37766,"close":3.413978},{"date":"1980-09-19","open":3.451087,"high":3.519337,"low":3.429348,"close":3.497238},{"date":"1980-09-22","open":3.497238,"high":3.567416,"low":3.360656,"close":3.505556},{"date":"1980-09-23","open":3.505556,"high":3.589888,"low":3.387978,"close":3.55618},{"date":"1980-09-24","open":3.55618,"high":3.576271,"low":3.40884,"close":3.539326},{"date":"1980-09-25","open":3.539326,"high":3.576271,"low":3.425414,"close":3.483146},{"date":"1980-09-26","open":3.432584,"high":3.552326,"low":3.320225,"close":3.436047},{"date":"1980-09-29","open":3.436047,"high":3.603659,"low":3.377907,"close":3.479042},{"date":"1980-09-30","open":3.479042,"high":3.613497,"low":3.479042,"close":3.536145},{"date":"1980-10-01","open":3.524096,"high":3.588957,"low":3.5,"close":3.564417},{"date":"1980-10-02","open":3.564417,"high":3.625767,"low":3.542683,"close":3.603659},{"date":"1980-10-03","open":3.634146,"high":3.717791,"low":3.568862,"close":3.670732},{"date":"1980-10-06","open":3.682927,"high":3.713415,"low":3.616766,"close":3.656627},{"date":"1980-10-07","open":3.680723,"high":3.762195,"low":3.680723,"close":3.72561},{"date":"1980-10-08","open":3.680723,"high":3.692771,"low":3.634731,"close":3.658683},{"date":"1980-10-09","open":3.658683,"high":3.73494,"low":3.594118,"close":3.670659},{"date":"1980-10-10","open":3.670659,"high":3.841463,"low":3.646707,"close":3.670659},{"date":"1980-10-13","open":3.670659,"high":3.728916,"low":3.646707,"close":3.706587},{"date":"1980-10-14","open":3.706587,"high":3.792683,"low":3.658683,"close":3.728916},{"date":"1980-10-15","open":3.728916,"high":3.780488,"low":3.616766,"close":3.634731},{"date":"1980-10-16","open":3.668675,"high":3.75,"low":3.668675,"close":3.713415},{"date":"1980-10-17","open":3.713415,"high":3.773006,"low":3.682927,"close":3.748466},{"date":"1980-10-20","open":3.748466,"high":3.855346,"low":3.656627,"close":3.713415},{"date":"1980-10-21","open":3.713415,"high":3.819876,"low":3.668675,"close":3.736196},{"date":"1980-10-22","open":3.736196,"high":3.842767,"low":3.723926,"close":3.770186},{"date":"1980-10-23","open":3.723926,"high":3.748466,"low":3.638554,"close":3.638554},{"date":"1980-10-24","open":3.638554,"high":3.770186,"low":3.614458,"close":3.682927},{"date":"1980-10-27","open":3.695122,"high":3.773006,"low":3.650602,"close":3.723926},{"date":"1980-10-28","open":3.723926,"high":3.807453,"low":3.682927,"close":3.713415},{"date":"1980-10-29","open":3.713415,"high":3.760736,"low":3.638554,"close":3.668675},{"date":"1980-10-30","open":3.713415,"high":3.760736,"low":3.658537,"close":3.713415},{"date":"1980-10-31","open":3.713415,"high":3.736196,"low":3.638554,"close":3.713415},{"date":"1980-11-03","open":3.713415,"high":3.819876,"low":3.634731,"close":3.656627},{"date":"1980-11-05","open":3.591716,"high":3.639053,"low":3.52907,"close":3.591716},{"date":"1980-11-06","open":3.634731,"high":3.723926,"low":3.526946,"close":3.613497},{"date":"1980-11-07","open":3.613497,"high":3.72956,"low":3.512048,"close":3.704403},{"date":"1980-11-10","open":3.704403,"high":3.772152,"low":3.601227,"close":3.753165},{"date":"1980-11-11","open":3.748428,"high":3.773585,"low":3.656442,"close":3.680982},{"date":"1980-11-12","open":3.680982,"high":3.795031,"low":3.526627,"close":3.60355},{"date":"1980-11-13","open":3.706587,"high":3.859756,"low":3.706587,"close":3.724551},{"date":"1980-11-14","open":3.746988,"high":3.900621,"low":3.728916,"close":3.875776},{"date":"1980-11-17","open":3.875776,"high":3.949686,"low":3.656627,"close":3.70122},{"date":"1980-11-18","open":3.70122,"high":3.807453,"low":3.70122,"close":3.770186},{"date":"1980-11-19","open":3.770186,"high":3.795031,"low":3.613497,"close":3.68323},{"date":"1980-11-20","open":3.68323,"high":3.689441,"low":3.558282,"close":3.670807},{"date":"1980-11-21","open":3.670807,"high":3.68323,"low":3.546012,"close":3.608696},{"date":"1980-11-24","open":3.608696,"high":3.63354,"low":3.461078,"close":3.567073},{"date":"1980-11-25","open":3.567073,"high":3.615854,"low":3.512048,"close":3.536145},{"date":"1980-11-26","open":3.536145,"high":3.621951,"low":3.449704,"close":3.554878},{"date":"1980-11-28","open":3.554878,"high":3.625767,"low":3.554878,"close":3.554878},{"date":"1980-12-01","open":3.576687,"high":3.716981,"low":3.546012,"close":3.590062},{"date":"1980-12-02","open":3.590062,"high":3.608696,"low":3.521472,"close":3.558282},{"date":"1980-12-03","open":3.602484,"high":3.670886,"low":3.552795,"close":3.64557},{"date":"1980-12-04","open":3.622642,"high":3.654088,"low":3.565217,"close":3.654088},{"date":"1980-12-05","open":3.654088,"high":3.677215,"low":3.57764,"close":3.64557},{"date":"1980-12-08","open":3.64557,"high":3.724359,"low":3.620253,"close":3.705128},{"date":"1980-12-09","open":3.679487,"high":3.703226,"low":3.575949,"close":3.690323},{"date":"1980-12-10","open":3.690323,"high":3.748387,"low":3.666667,"close":3.703226},{"date":"1980-12-11","open":3.703226,"high":3.729032,"low":3.647436,"close":3.716129},{"date":"1980-12-12","open":3.716129,"high":3.729032,"low":3.666667,"close":3.666667},{"date":"1980-12-15","open":3.666667,"high":3.717949,"low":3.620253,"close":3.692308},{"date":"1980-12-16","open":3.692308,"high":3.76129,"low":3.64557,"close":3.724359},{"date":"1980-12-17","open":3.75,"high":3.846154,"low":3.63354,"close":3.773585},{"date":"1980-12-18","open":3.795031,"high":3.888199,"low":3.552326,"close":3.650888},{"date":"1980-12-19","open":3.650888,"high":3.746988,"low":3.617647,"close":3.706587},{"date":"1980-12-22","open":3.712575,"high":3.783133,"low":3.668639,"close":3.715976},{"date":"1980-12-23","open":3.715976,"high":3.733728,"low":3.525714,"close":3.566474},{"date":"1980-12-24","open":3.587209,"high":3.668639,"low":3.563953,"close":3.604651},{"date":"1980-12-26","open":3.604651,"high":3.647059,"low":3.598837,"close":3.598837},{"date":"1980-12-29","open":3.641176,"high":3.692308,"low":3.605882,"close":3.662722},{"date":"1980-12-30","open":3.662722,"high":3.706587,"low":3.60355,"close":3.706587},{"date":"1980-12-31","open":3.662722,"high":3.733728,"low":3.617647,"close":3.733728},{"date":"1981-01-02","open":3.733728,"high":3.781065,"low":3.694118,"close":3.757396},{"date":"1981-01-05","open":3.770588,"high":3.976471,"low":3.601124,"close":3.775281},{"date":"1981-01-06","open":3.775281,"high":3.79661,"low":3.629834,"close":3.724719},{"date":"1981-01-07","open":3.617978,"high":3.95092,"low":3.494382,"close":3.638418},{"date":"1981-01-08","open":3.638418,"high":3.802326,"low":3.601124,"close":3.768786},{"date":"1981-01-09","open":3.768786,"high":4,"low":3.714286,"close":3.895954},{"date":"1981-01-12","open":3.930636,"high":4.118343,"low":3.930636,"close":4.076471},{"date":"1981-01-13","open":4.076471,"high":4.233533,"low":4.076471,"close":4.118343},{"date":"1981-01-14","open":4.118343,"high":4.207101,"low":4.082353,"close":4.153846},{"date":"1981-01-15","open":4.215569,"high":4.384146,"low":4.215569,"close":4.307229},{"date":"1981-01-16","open":4.307229,"high":4.481707,"low":4.133721,"close":4.242604},{"date":"1981-01-19","open":4.242604,"high":4.242604,"low":4.117647,"close":4.141176},{"date":"1981-01-20","open":4.141176,"high":4.269461,"low":4.117647,"close":4.142012},{"date":"1981-01-21","open":4.118343,"high":4.118343,"low":3.97093,"close":4.064706},{"date":"1981-01-22","open":4.064706,"high":4.094118,"low":3.914286,"close":4.064706},{"date":"1981-01-23","open":4.064706,"high":4.100592,"low":4.005882,"close":4.100592},{"date":"1981-01-26","open":4.100592,"high":4.106509,"low":4.023669,"close":4.029586},{"date":"1981-01-27","open":4.029586,"high":4.174699,"low":4.029586,"close":4.162651},{"date":"1981-01-28","open":4.162651,"high":4.180723,"low":4.029586,"close":4.053254},{"date":"1981-01-29","open":4.053254,"high":4.150602,"low":3.988235,"close":4.077844},{"date":"1981-01-30","open":4.029586,"high":4.029586,"low":3.988235,"close":4.023669},{"date":"1981-02-02","open":4.023669,"high":4.114458,"low":3.952941,"close":4.035928},{"date":"1981-02-03","open":4.035928,"high":4.240964,"low":3.906977,"close":4.16568},{"date":"1981-02-04","open":4.069767,"high":4.069767,"low":3.99422,"close":4.05814},{"date":"1981-02-05","open":4.05814,"high":4.133721,"low":3.943503,"close":4.062857},{"date":"1981-02-06","open":4.062857,"high":4.074286,"low":3.81768,"close":3.85},{"date":"1981-02-09","open":3.85,"high":3.988701,"low":3.827778,"close":3.932584},{"date":"1981-02-10","open":3.94382,"high":4.078652,"low":3.836066,"close":3.928962},{"date":"1981-02-11","open":3.928962,"high":4.011111,"low":3.844086,"close":3.865591},{"date":"1981-02-12","open":3.913978,"high":3.994565,"low":3.811518,"close":3.972826},{"date":"1981-02-13","open":3.972826,"high":4.038674,"low":3.923913,"close":4},{"date":"1981-02-17","open":4,"high":4.090395,"low":3.928962,"close":4.067416},{"date":"1981-02-18","open":4.067416,"high":4.177143,"low":4.05618,"close":4.079096},{"date":"1981-02-19","open":4.079096,"high":4.112994,"low":3.961326,"close":4.062147},{"date":"1981-02-20","open":4.062147,"high":4.101695,"low":3.972376,"close":4.01105},{"date":"1981-02-23","open":3.967213,"high":4.005464,"low":3.840426,"close":3.983696},{"date":"1981-02-24","open":3.983696,"high":4.005464,"low":3.861702,"close":3.94086},{"date":"1981-02-25","open":3.983696,"high":4.087432,"low":3.983696,"close":4.054348},{"date":"1981-02-26","open":4.065217,"high":4.10929,"low":4.065217,"close":4.086957},{"date":"1981-02-27","open":4.086957,"high":4.108696,"low":4.010753,"close":4.021505},{"date":"1981-03-02","open":4.065217,"high":4.132597,"low":4.027174,"close":4.065574},{"date":"1981-03-03","open":4.060109,"high":4.060109,"low":4.005435,"close":4.04918},{"date":"1981-03-04","open":4.027174,"high":4.065217,"low":3.879581,"close":3.905759},{"date":"1981-03-05","open":3.905759,"high":3.968254,"low":3.859375,"close":3.905759},{"date":"1981-03-06","open":3.905759,"high":3.978723,"low":3.879581,"close":3.936508},{"date":"1981-03-09","open":3.920635,"high":4.027174,"low":3.84127,"close":4.016304},{"date":"1981-03-10","open":3.983871,"high":4.053763,"low":3.941489,"close":4.043011},{"date":"1981-03-11","open":4,"high":4.021277,"low":3.989362,"close":3.989362},{"date":"1981-03-12","open":3.989362,"high":4.064516,"low":3.968085,"close":4},{"date":"1981-03-13","open":3.989418,"high":4.037037,"low":3.947644,"close":3.994764},{"date":"1981-03-16","open":3.994764,"high":4.116402,"low":3.994764,"close":4.052356},{"date":"1981-03-17","open":4.073298,"high":4.13089,"low":3.949239,"close":4.025773},{"date":"1981-03-18","open":4.025773,"high":4.159794,"low":4,"close":4.082051},{"date":"1981-03-19","open":4.082051,"high":4.134021,"low":4.025381,"close":4.050761},{"date":"1981-03-20","open":4.050761,"high":4.096447,"low":4.005051,"close":4.005051},{"date":"1981-03-23","open":4.005051,"high":4.020202,"low":3.804878,"close":3.847291},{"date":"1981-03-24","open":3.857143,"high":3.921182,"low":3.800971,"close":3.800971},{"date":"1981-03-25","open":3.800971,"high":3.829268,"low":3.730769,"close":3.774038},{"date":"1981-03-26","open":3.774038,"high":3.820388,"low":3.740385,"close":3.754808},{"date":"1981-03-27","open":3.754808,"high":3.809756,"low":3.711538,"close":3.765854},{"date":"1981-03-30","open":3.765854,"high":3.886139,"low":3.765854,"close":3.866337},{"date":"1981-03-31","open":3.866995,"high":3.921182,"low":3.774038,"close":3.820388},{"date":"1981-04-01","open":3.820388,"high":3.921951,"low":3.754808,"close":3.902439},{"date":"1981-04-02","open":3.902439,"high":3.980198,"low":3.81068,"close":3.8867},{"date":"1981-04-03","open":3.84878,"high":3.873171,"low":3.81068,"close":3.829268},{"date":"1981-04-06","open":3.829268,"high":3.8867,"low":3.809756,"close":3.847291},{"date":"1981-04-07","open":3.847291,"high":3.925743,"low":3.847291,"close":3.866995},{"date":"1981-04-08","open":3.866995,"high":3.965,"low":3.819512,"close":3.935},{"date":"1981-04-09","open":3.89604,"high":3.970297,"low":3.876847,"close":3.921182},{"date":"1981-04-10","open":3.921182,"high":4.00495,"low":3.882927,"close":3.960396},{"date":"1981-04-13","open":3.960396,"high":4.060914,"low":3.905941,"close":4.005051},{"date":"1981-04-14","open":4.005051,"high":4.040404,"low":3.965,"close":4.020202},{"date":"1981-04-15","open":4.020202,"high":4.075758,"low":3.925743,"close":3.970297},{"date":"1981-04-16","open":3.970297,"high":4.034653,"low":3.912195,"close":3.956098},{"date":"1981-04-20","open":4.004926,"high":4.075,"low":4.004926,"close":4.075},{"date":"1981-04-21","open":4.034653,"high":4.059406,"low":4.014778,"close":4.044554},{"date":"1981-04-22","open":4.044554,"high":4.11,"low":4.014778,"close":4.075},{"date":"1981-04-23","open":4.034653,"high":4.069307,"low":4.014778,"close":4.044554},{"date":"1981-04-24","open":4.044554,"high":4.143564,"low":4.014778,"close":4.108911},{"date":"1981-04-27","open":4.108911,"high":4.113861,"low":4.068966,"close":4.089109},{"date":"1981-04-28","open":4.09901,"high":4.163366,"low":4.078818,"close":4.143564},{"date":"1981-04-29","open":4.113861,"high":4.113861,"low":3.940887,"close":4.069307},{"date":"1981-04-30","open":4.054455,"high":4.054455,"low":3.975369,"close":3.975369},{"date":"1981-05-01","open":3.975369,"high":3.975369,"low":3.91133,"close":3.921182},{"date":"1981-05-04","open":3.925743,"high":4.025381,"low":3.851485,"close":4.015228},{"date":"1981-05-05","open":3.974619,"high":4.036082,"low":3.89899,"close":4.025773},{"date":"1981-05-06","open":4.020619,"high":4.020619,"low":3.873096,"close":3.933333},{"date":"1981-05-07","open":3.933333,"high":3.969072,"low":3.882051,"close":3.969072},{"date":"1981-05-08","open":3.979381,"high":4.046392,"low":3.979381,"close":4.020619},{"date":"1981-05-11","open":4.020619,"high":4.036082,"low":3.939086,"close":3.989744},{"date":"1981-05-12","open":3.948718,"high":4.031414,"low":3.912821,"close":4.015707},{"date":"1981-05-13","open":4.015707,"high":4.12766,"low":4.005236,"close":4.12766},{"date":"1981-05-14","open":4.12766,"high":4.198925,"low":4.052356,"close":4.132275},{"date":"1981-05-15","open":4.126984,"high":4.193548,"low":4.041885,"close":4.138298},{"date":"1981-05-18","open":4.138298,"high":4.218085,"low":4.095238,"close":4.185185},{"date":"1981-05-19","open":4.21164,"high":4.37234,"low":4.167539,"close":4.303665},{"date":"1981-05-20","open":4.303665,"high":4.34555,"low":4.234375,"close":4.267016},{"date":"1981-05-21","open":4.244792,"high":4.255208,"low":4.126904,"close":4.126904},{"date":"1981-05-22","open":4.137056,"high":4.335052,"low":4.137056,"close":4.312821},{"date":"1981-05-26","open":4.312821,"high":4.412371,"low":4.237374,"close":4.262626},{"date":"1981-05-27","open":4.284264,"high":4.371134,"low":4.248731,"close":4.335052},{"date":"1981-05-28","open":4.335052,"high":4.486772,"low":4.312821,"close":4.40625},{"date":"1981-05-29","open":4.416667,"high":4.471204,"low":4.416667,"close":4.460733},{"date":"1981-06-01","open":4.497382,"high":4.611702,"low":4.497382,"close":4.544974},{"date":"1981-06-02","open":4.555556,"high":4.587302,"low":4.507853,"close":4.555556},{"date":"1981-06-03","open":4.529101,"high":4.529101,"low":4.429319,"close":4.486772},{"date":"1981-06-04","open":4.486772,"high":4.518519,"low":4.34555,"close":4.449735},{"date":"1981-06-05","open":4.449735,"high":4.518519,"low":4.380208,"close":4.40625},{"date":"1981-06-08","open":4.429319,"high":4.553191,"low":4.413613,"close":4.5},{"date":"1981-06-09","open":4.430851,"high":4.478495,"low":4.393617,"close":4.467742},{"date":"1981-06-10","open":4.467742,"high":4.734807,"low":4.462366,"close":4.644809},{"date":"1981-06-11","open":4.677596,"high":4.857923,"low":4.412371,"close":4.582474},{"date":"1981-06-12","open":4.51269,"high":4.598985,"low":4.425,"close":4.568528},{"date":"1981-06-15","open":4.604061,"high":4.736041,"low":4.360577,"close":4.46798},{"date":"1981-06-16","open":4.477833,"high":4.527094,"low":4.370192,"close":4.42233},{"date":"1981-06-17","open":4.42233,"high":4.42233,"low":4.246445,"close":4.325359},{"date":"1981-06-18","open":4.274882,"high":4.274882,"low":4.116822,"close":4.175355},{"date":"1981-06-19","open":4.175355,"high":4.276699,"low":4.065421,"close":4.221154},{"date":"1981-06-22","open":4.122066,"high":4.122066,"low":3.926267,"close":4.03271},{"date":"1981-06-23","open":4.03271,"high":4.084507,"low":3.795556,"close":3.878924},{"date":"1981-06-24","open":3.878924,"high":4.027778,"low":3.869955,"close":4.009217},{"date":"1981-06-25","open":4.027778,"high":4.065421,"low":3.99537,"close":4.03271},{"date":"1981-06-26","open":4.014019,"high":4.129808,"low":3.953271,"close":4.096154},{"date":"1981-06-29","open":4.096154,"high":4.169903,"low":4.066986,"close":4.160194},{"date":"1981-06-30","open":4.160194,"high":4.231527,"low":4.145631,"close":4.17561},{"date":"1981-07-01","open":4.17561,"high":4.237624,"low":4.135922,"close":4.237624},{"date":"1981-07-02","open":4.237624,"high":4.323232,"low":4.188119,"close":4.292929},{"date":"1981-07-06","open":4.257576,"high":4.279188,"low":3.995122,"close":4.136364},{"date":"1981-07-07","open":4.136364,"high":4.248731,"low":4,"close":4.071066},{"date":"1981-07-08","open":4.071066,"high":4.277487,"low":4.071066,"close":4.201031},{"date":"1981-07-09","open":4.189744,"high":4.312821,"low":4.085,"close":4.292308},{"date":"1981-07-10","open":4.271795,"high":4.293814,"low":4.2,"close":4.246154},{"date":"1981-07-13","open":4.235897,"high":4.257732,"low":4.138462,"close":4.170103},{"date":"1981-07-14","open":4.170103,"high":4.246073,"low":4.025773,"close":4.141361},{"date":"1981-07-15","open":4.141361,"high":4.333333,"low":4.025773,"close":4.225131},{"date":"1981-07-16","open":4.225131,"high":4.291005,"low":4.109375,"close":4.17801},{"date":"1981-07-17","open":4.222222,"high":4.292553,"low":4.185185,"close":4.255319},{"date":"1981-07-20","open":4.223404,"high":4.268817,"low":4.154255,"close":4.198925},{"date":"1981-07-21","open":4.198925,"high":4.244565,"low":4.139785,"close":4.16129},{"date":"1981-07-22","open":4.16129,"high":4.47191,"low":4.150538,"close":4.3},{"date":"1981-07-23","open":4.3,"high":4.445714,"low":4.216667,"close":4.434286},{"date":"1981-07-24","open":4.359551,"high":4.483146,"low":4.287293,"close":4.359116},{"date":"1981-07-27","open":4.311475,"high":4.393443,"low":4.241935,"close":4.301075},{"date":"1981-07-28","open":4.326087,"high":4.349727,"low":4.266304,"close":4.311475},{"date":"1981-07-29","open":4.311475,"high":4.422222,"low":4.311475,"close":4.405556},{"date":"1981-07-30","open":4.359116,"high":4.359116,"low":4.314917,"close":4.359116},{"date":"1981-07-31","open":4.359116,"high":4.381215,"low":4.288043,"close":4.381215},{"date":"1981-08-03","open":4.381215,"high":4.480226,"low":4.254144,"close":4.39548},{"date":"1981-08-04","open":4.39548,"high":4.526012,"low":4.214689,"close":4.358382},{"date":"1981-08-05","open":4.358382,"high":4.462428,"low":4.259887,"close":4.450867},{"date":"1981-08-06","open":4.4,"high":4.445714,"low":4.350282,"close":4.445714},{"date":"1981-08-07","open":4.39548,"high":4.435028,"low":4.359551,"close":4.423729},{"date":"1981-08-10","open":4.423729,"high":4.457627,"low":4.38764,"close":4.410112},{"date":"1981-08-11","open":4.421348,"high":4.533708,"low":4.348066,"close":4.441989},{"date":"1981-08-12","open":4.491713,"high":4.552486,"low":4.418478,"close":4.429348},{"date":"1981-08-13","open":4.429348,"high":4.467391,"low":4.324468,"close":4.451087},{"date":"1981-08-14","open":4.451087,"high":4.563536,"low":4.429348,"close":4.563536},{"date":"1981-08-17","open":4.541436,"high":4.566667,"low":4.41989,"close":4.430939},{"date":"1981-08-18","open":4.430939,"high":4.505618,"low":4.359116,"close":4.432584},{"date":"1981-08-19","open":4.432584,"high":4.508571,"low":4.333333,"close":4.398876},{"date":"1981-08-20","open":4.398876,"high":4.56,"low":4.382022,"close":4.531429},{"date":"1981-08-21","open":4.508571,"high":4.508571,"low":4.485714,"close":4.508571},{"date":"1981-08-24","open":4.508571,"high":4.560694,"low":4.325843,"close":4.450867},{"date":"1981-08-25","open":4.375723,"high":4.452941,"low":4.234286,"close":4.447059},{"date":"1981-08-26","open":4.447059,"high":4.54491,"low":4.346821,"close":4.532934},{"date":"1981-08-27","open":4.532934,"high":4.584337,"low":4.449704,"close":4.491124},{"date":"1981-08-28","open":4.491124,"high":4.662651,"low":4.473373,"close":4.556213},{"date":"1981-08-31","open":4.556213,"high":4.646707,"low":4.47929,"close":4.526627},{"date":"1981-09-01","open":4.526627,"high":4.592814,"low":4.423529,"close":4.54491},{"date":"1981-09-02","open":4.491124,"high":4.491124,"low":4.308571,"close":4.337143},{"date":"1981-09-03","open":4.337143,"high":4.436047,"low":4.148571,"close":4.22093},{"date":"1981-09-04","open":4.22093,"high":4.22093,"low":4.04,"close":4.186047},{"date":"1981-09-08","open":4.235294,"high":4.311377,"low":4.170588,"close":4.245509},{"date":"1981-09-09","open":4.191617,"high":4.191617,"low":4.100592,"close":4.118343},{"date":"1981-09-10","open":4.153846,"high":4.260355,"low":4.081395,"close":4.229412},{"date":"1981-09-11","open":4.229412,"high":4.4,"low":3.906077,"close":4.155556},{"date":"1981-09-14","open":4.133333,"high":4.179775,"low":3.945355,"close":4.093923},{"date":"1981-09-15","open":4.093923,"high":4.132597,"low":3.882979,"close":4.027322},{"date":"1981-09-16","open":4.071823,"high":4.104972,"low":4.071823,"close":4.082873},{"date":"1981-09-17","open":4.082873,"high":4.132597,"low":3.956284,"close":4.01105},{"date":"1981-09-18","open":4.01105,"high":4.116667,"low":4.01105,"close":4.093923},{"date":"1981-09-21","open":4.093923,"high":4.322034,"low":4.071823,"close":4.286517},{"date":"1981-09-22","open":4.286517,"high":4.410405,"low":4.155556,"close":4.323699},{"date":"1981-09-23","open":4.348837,"high":4.4,"low":4.180233,"close":4.4},{"date":"1981-09-24","open":4.4,"high":4.491124,"low":4.284884,"close":4.372781},{"date":"1981-09-25","open":4.372781,"high":4.42515,"low":4.182353,"close":4.42515},{"date":"1981-09-28","open":4.389222,"high":4.469512,"low":4.269461,"close":4.385542},{"date":"1981-09-29","open":4.307692,"high":4.349112,"low":4.197674,"close":4.325444},{"date":"1981-09-30","open":4.325444,"high":4.349112,"low":4.22093,"close":4.325444},{"date":"1981-10-01","open":4.325444,"high":4.426036,"low":4.244186,"close":4.348837},{"date":"1981-10-02","open":4.372093,"high":4.5,"low":4.177778,"close":4.261111},{"date":"1981-10-05","open":4.3,"high":4.485714,"low":4.3,"close":4.372881},{"date":"1981-10-06","open":4.372881,"high":4.457143,"low":4.310734,"close":4.411429},{"date":"1981-10-07","open":4.411429,"high":4.549133,"low":4.344633,"close":4.537572},{"date":"1981-10-08","open":4.572254,"high":4.817647,"low":4.468927,"close":4.634286},{"date":"1981-10-09","open":4.632768,"high":4.689266,"low":4.555556,"close":4.666667},{"date":"1981-10-12","open":4.666667,"high":4.797688,"low":4.655367,"close":4.708571},{"date":"1981-10-13","open":4.708571,"high":4.805714,"low":4.577778,"close":4.691011},{"date":"1981-10-14","open":4.679775,"high":4.706215,"low":4.566667,"close":4.644068},{"date":"1981-10-15","open":4.644068,"high":4.774566,"low":4.59322,"close":4.68},{"date":"1981-10-16","open":4.68,"high":4.774566,"low":4.634286,"close":4.687861},{"date":"1981-10-19","open":4.687861,"high":4.687861,"low":4.553672,"close":4.559322},{"date":"1981-10-20","open":4.533708,"high":4.533708,"low":4.41989,"close":4.466667},{"date":"1981-10-21","open":4.444444,"high":4.444444,"low":4.338798,"close":4.338798},{"date":"1981-10-22","open":4.322404,"high":4.370166,"low":4.244565,"close":4.359116},{"date":"1981-10-23","open":4.359116,"high":4.460674,"low":4.300546,"close":4.455056},{"date":"1981-10-26","open":4.455056,"high":4.519774,"low":4.410112,"close":4.494382},{"date":"1981-10-27","open":4.494382,"high":4.60452,"low":4.422222,"close":4.559322},{"date":"1981-10-28","open":4.559322,"high":4.627119,"low":4.516854,"close":4.578652},{"date":"1981-10-29","open":4.60452,"high":4.632768,"low":4.60452,"close":4.60452},{"date":"1981-10-30","open":4.617978,"high":4.662921,"low":4.541436,"close":4.6},{"date":"1981-11-02","open":4.540984,"high":4.612022,"low":4.467742,"close":4.540984},{"date":"1981-11-03","open":4.467742,"high":4.5,"low":4.335079,"close":4.396825},{"date":"1981-11-04","open":4.350785,"high":4.350785,"low":4.268041,"close":4.335079},{"date":"1981-11-05","open":4.3125,"high":4.395833,"low":4.235897,"close":4.369792},{"date":"1981-11-06","open":4.369792,"high":4.460733,"low":4.314433,"close":4.460733},{"date":"1981-11-09","open":4.4375,"high":4.473958,"low":4.360825,"close":4.473958},{"date":"1981-11-10","open":4.360406,"high":4.467005,"low":4.190244,"close":4.426396},{"date":"1981-11-11","open":4.426396,"high":4.471795,"low":4.390863,"close":4.471795},{"date":"1981-11-12","open":4.426396,"high":4.456853,"low":4.26,"close":4.313131},{"date":"1981-11-13","open":4.313131,"high":4.358586,"low":4.078818,"close":4.191919},{"date":"1981-11-16","open":4.191919,"high":4.213198,"low":4.075758,"close":4.147208},{"date":"1981-11-17","open":4.147208,"high":4.221649,"low":4.096447,"close":4.138462},{"date":"1981-11-18","open":4.133333,"high":4.133333,"low":4.050761,"close":4.071066},{"date":"1981-11-19","open":4.071066,"high":4.133333,"low":4.040609,"close":4.082051},{"date":"1981-11-20","open":4.092308,"high":4.159794,"low":4.050761,"close":4.159794},{"date":"1981-11-23","open":4.159794,"high":4.270833,"low":4.138462,"close":4.159794},{"date":"1981-11-24","open":4.159794,"high":4.28125,"low":4.159794,"close":4.201031},{"date":"1981-11-25","open":4.221649,"high":4.359375,"low":4.2,"close":4.338542},{"date":"1981-11-27","open":4.293814,"high":4.293814,"low":4.235897,"close":4.268041},{"date":"1981-11-30","open":4.257732,"high":4.324607,"low":4.221649,"close":4.314136},{"date":"1981-12-01","open":4.314136,"high":4.335079,"low":4.21134,"close":4.226804},{"date":"1981-12-02","open":4.255208,"high":4.277487,"low":4.145833,"close":4.188482},{"date":"1981-12-03","open":4.166667,"high":4.166667,"low":4.030457,"close":4.102564},{"date":"1981-12-04","open":4.123077,"high":4.201031,"low":4.123077,"close":4.201031},{"date":"1981-12-07","open":4.159794,"high":4.159794,"low":4.060914,"close":4.133333},{"date":"1981-12-08","open":4.112821,"high":4.177083,"low":4.092308,"close":4.166667},{"date":"1981-12-09","open":4.166667,"high":4.188482,"low":4.041667,"close":4.166667},{"date":"1981-12-10","open":4.092308,"high":4.092308,"low":3.955,"close":3.99},{"date":"1981-12-11","open":3.98,"high":4.082051,"low":3.905941,"close":4.082051},{"date":"1981-12-14","open":4.06701,"high":4.13089,"low":4.020619,"close":4.078125},{"date":"1981-12-15","open":4.078125,"high":4.13089,"low":4.036082,"close":4.098958},{"date":"1981-12-16","open":4.098958,"high":4.141361,"low":4.010417,"close":4.073298},{"date":"1981-12-17","open":4.073298,"high":4.109948,"low":4.026178,"close":4.109948},{"date":"1981-12-18","open":4.109948,"high":4.201058,"low":4.020833,"close":4.201058},{"date":"1981-12-21","open":4.201058,"high":4.201058,"low":4.088542,"close":4.185185},{"date":"1981-12-22","open":4.185185,"high":4.185185,"low":4.067708,"close":4.13089},{"date":"1981-12-23","open":4.174603,"high":4.241935,"low":4.142857,"close":4.196809},{"date":"1981-12-24","open":4.196809,"high":4.322404,"low":4.175532,"close":4.207447},{"date":"1981-12-28","open":4.218085,"high":4.27957,"low":4.195767,"close":4.234043},{"date":"1981-12-29","open":4.234043,"high":4.27957,"low":4.196809,"close":4.27957},{"date":"1981-12-30","open":4.27957,"high":4.27957,"low":4.196809,"close":4.27957},{"date":"1981-12-31","open":4.27957,"high":4.33871,"low":4.196809,"close":4.33871},{"date":"1982-01-04","open":4.33871,"high":4.33871,"low":4.151832,"close":4.209424},{"date":"1982-01-05","open":4.198953,"high":4.311828,"low":4.13089,"close":4.268817},{"date":"1982-01-06","open":4.252688,"high":4.298913,"low":4.12766,"close":4.228261},{"date":"1982-01-07","open":4.206522,"high":4.229508,"low":4.065217,"close":4.157609},{"date":"1982-01-08","open":4.157609,"high":4.179348,"low":4.037234,"close":4.179348},{"date":"1982-01-11","open":4.168478,"high":4.191257,"low":4.065217,"close":4.065217},{"date":"1982-01-12","open":4.027322,"high":4.071823,"low":3.967213,"close":4.027322},{"date":"1982-01-13","open":4.071823,"high":4.174157,"low":3.972376,"close":3.994444},{"date":"1982-01-14","open":3.994444,"high":4.05618,"low":3.927778,"close":4.016854},{"date":"1982-01-15","open":4.016854,"high":4.162921,"low":3.950276,"close":4.101124},{"date":"1982-01-18","open":4.101124,"high":4.163842,"low":3.977901,"close":4.071823},{"date":"1982-01-19","open":4.071823,"high":4.144444,"low":3.978142,"close":3.978142},{"date":"1982-01-20","open":3.978142,"high":4.022099,"low":3.934426,"close":4.01105},{"date":"1982-01-21","open":4,"high":4,"low":3.934426,"close":3.98895},{"date":"1982-01-22","open":3.945355,"high":3.956284,"low":3.836957,"close":3.874317},{"date":"1982-01-25","open":3.874317,"high":3.917127,"low":3.775956,"close":3.889503},{"date":"1982-01-26","open":3.889503,"high":3.950276,"low":3.803279,"close":3.803279},{"date":"1982-01-27","open":3.803279,"high":3.874317,"low":3.782609,"close":3.836066},{"date":"1982-01-28","open":3.836066,"high":3.967213,"low":3.793478,"close":3.945652},{"date":"1982-01-29","open":3.930108,"high":4.032258,"low":3.827225,"close":3.952128},{"date":"1982-02-01","open":3.952128,"high":4,"low":3.742268,"close":3.84127},{"date":"1982-02-02","open":3.84127,"high":3.924731,"low":3.830688,"close":3.903226},{"date":"1982-02-03","open":3.903226,"high":3.989071,"low":3.829787,"close":3.870968},{"date":"1982-02-04","open":3.870968,"high":3.903226,"low":3.753927,"close":3.861702},{"date":"1982-02-05","open":3.882979,"high":4.047872,"low":3.862434,"close":4.047872},{"date":"1982-02-08","open":4.010638,"high":4.053763,"low":3.931217,"close":3.952128},{"date":"1982-02-09","open":3.952128,"high":3.957447,"low":3.910053,"close":3.931217},{"date":"1982-02-10","open":3.94709,"high":4.069149,"low":3.94709,"close":4.047872},{"date":"1982-02-11","open":4.058511,"high":4.196809,"low":3.994764,"close":4.109948},{"date":"1982-02-12","open":4.109948,"high":4.244681,"low":4.109948,"close":4.18617},{"date":"1982-02-16","open":4.193548,"high":4.262295,"low":4.123656,"close":4.218579},{"date":"1982-02-17","open":4.218579,"high":4.229508,"low":4.168478,"close":4.20765},{"date":"1982-02-18","open":4.240437,"high":4.338889,"low":4.240437,"close":4.322222},{"date":"1982-02-19","open":4.338889,"high":4.480226,"low":4.314917,"close":4.457627},{"date":"1982-02-22","open":4.480226,"high":4.553672,"low":4.405556,"close":4.411111},{"date":"1982-02-23","open":4.411111,"high":4.594286,"low":4.383333,"close":4.571429},{"date":"1982-02-24","open":4.571429,"high":4.676301,"low":4.519774,"close":4.570621},{"date":"1982-02-25","open":4.570621,"high":4.72,"low":4.494444,"close":4.577778},{"date":"1982-02-26","open":4.577778,"high":4.577778,"low":4.440217,"close":4.47541},{"date":"1982-03-01","open":4.524862,"high":4.640449,"low":4.524862,"close":4.640449},{"date":"1982-03-02","open":4.640449,"high":4.706215,"low":4.577778,"close":4.611111},{"date":"1982-03-03","open":4.689266,"high":4.797688,"low":4.615819,"close":4.751445},{"date":"1982-03-04","open":4.751445,"high":4.863905,"low":4.634286,"close":4.798817},{"date":"1982-03-05","open":4.770588,"high":4.805882,"low":4.703488,"close":4.782353},{"date":"1982-03-08","open":4.75,"high":4.825581,"low":4.668571,"close":4.802326},{"date":"1982-03-09","open":4.715116,"high":4.715116,"low":4.624277,"close":4.651163},{"date":"1982-03-10","open":4.651163,"high":4.741176,"low":4.601156,"close":4.627907},{"date":"1982-03-11","open":4.616279,"high":4.670588,"low":4.549133,"close":4.598837},{"date":"1982-03-12","open":4.575581,"high":4.656805,"low":4.476744,"close":4.556213},{"date":"1982-03-15","open":4.556213,"high":4.634731,"low":4.412791,"close":4.5},{"date":"1982-03-16","open":4.476471,"high":4.476471,"low":4.372093,"close":4.464706},{"date":"1982-03-17","open":4.464706,"high":4.488235,"low":4.4,"close":4.447059},{"date":"1982-03-18","open":4.447059,"high":4.473373,"low":4.273256,"close":4.411765},{"date":"1982-03-19","open":4.411765,"high":4.473373,"low":4.348837,"close":4.395349},{"date":"1982-03-22","open":4.395349,"high":4.502959,"low":4.33526,"close":4.395349},{"date":"1982-03-23","open":4.395349,"high":4.529412,"low":4.32,"close":4.410405},{"date":"1982-03-24","open":4.410405,"high":4.450867,"low":4.271186,"close":4.271186},{"date":"1982-03-25","open":4.271186,"high":4.375723,"low":4.225989,"close":4.297143},{"date":"1982-03-26","open":4.297143,"high":4.375723,"low":4.297143,"close":4.308571},{"date":"1982-03-29","open":4.308571,"high":4.358382,"low":4.211429,"close":4.222857},{"date":"1982-03-30","open":4.222857,"high":4.294798,"low":4.152542,"close":4.271676},{"date":"1982-03-31","open":4.271676,"high":4.4,"low":4.2,"close":4.348837},{"date":"1982-04-01","open":4.323699,"high":4.323699,"low":4.2,"close":4.274286},{"date":"1982-04-02","open":4.274286,"high":4.508671,"low":4.225989,"close":4.49711},{"date":"1982-04-05","open":4.49711,"high":4.537572,"low":4.4,"close":4.450867},{"date":"1982-04-06","open":4.450867,"high":4.60355,"low":4.450867,"close":4.576471},{"date":"1982-04-07","open":4.588235,"high":4.629412,"low":4.508671,"close":4.605882},{"date":"1982-04-08","open":4.552326,"high":4.651163,"low":4.508671,"close":4.624277},{"date":"1982-04-12","open":4.624277,"high":4.729412,"low":4.601156,"close":4.705882},{"date":"1982-04-13","open":4.651163,"high":4.674419,"low":4.589595,"close":4.612717},{"date":"1982-04-14","open":4.639535,"high":4.694118,"low":4.552326,"close":4.605882},{"date":"1982-04-15","open":4.617647,"high":4.641176,"low":4.563953,"close":4.563953},{"date":"1982-04-16","open":4.569767,"high":4.623529,"low":4.505814,"close":4.558824},{"date":"1982-04-19","open":4.558824,"high":4.594118,"low":4.395349,"close":4.540698},{"date":"1982-04-20","open":4.540698,"high":4.676647,"low":4.488372,"close":4.658683},{"date":"1982-04-21","open":4.658683,"high":4.772455,"low":4.568047,"close":4.686391},{"date":"1982-04-22","open":4.686391,"high":4.838323,"low":4.686391,"close":4.769231},{"date":"1982-04-23","open":4.769231,"high":4.781065,"low":4.705882,"close":4.705882},{"date":"1982-04-26","open":4.705882,"high":4.723529,"low":4.633721,"close":4.705882},{"date":"1982-04-27","open":4.705882,"high":4.723529,"low":4.560694,"close":4.606936},{"date":"1982-04-28","open":4.606936,"high":4.633721,"low":4.560694,"close":4.587209},{"date":"1982-04-29","open":4.552326,"high":4.552326,"low":4.348571,"close":4.445087},{"date":"1982-04-30","open":4.433526,"high":4.433526,"low":4.258427,"close":4.316384},{"date":"1982-05-03","open":4.316384,"high":4.394286,"low":4.271186,"close":4.333333},{"date":"1982-05-04","open":4.382857,"high":4.428571,"low":4.32,"close":4.32},{"date":"1982-05-05","open":4.32,"high":4.416185,"low":4.237288,"close":4.32},{"date":"1982-05-06","open":4.32,"high":4.424419,"low":4.32,"close":4.369942},{"date":"1982-05-07","open":4.369942,"high":4.369942,"low":4.175141,"close":4.352601},{"date":"1982-05-10","open":4.352601,"high":4.369942,"low":4.285714,"close":4.352601},{"date":"1982-05-11","open":4.352601,"high":4.369942,"low":4.222857,"close":4.222857},{"date":"1982-05-12","open":4.222857,"high":4.300578,"low":4.112994,"close":4.225434},{"date":"1982-05-13","open":4.225434,"high":4.25,"low":4.062857,"close":4.197674},{"date":"1982-05-14","open":4.197674,"high":4.282353,"low":4.144509,"close":4.247059},{"date":"1982-05-17","open":4.247059,"high":4.389222,"low":4.168605,"close":4.323353},{"date":"1982-05-18","open":4.323353,"high":4.349398,"low":4.117647,"close":4.142012},{"date":"1982-05-19","open":4.142012,"high":4.159763,"low":3.988235,"close":4.070588},{"date":"1982-05-20","open":4.1,"high":4.189349,"low":4.028902,"close":4.092486},{"date":"1982-05-21","open":4.109827,"high":4.247059,"low":4.062857,"close":4.133721},{"date":"1982-05-24","open":4.151163,"high":4.197674,"low":4.127168,"close":4.180233},{"date":"1982-05-25","open":4.215116,"high":4.296512,"low":4.190751,"close":4.27907},{"date":"1982-05-26","open":4.27907,"high":4.35503,"low":4.17341,"close":4.282353},{"date":"1982-05-27","open":4.282353,"high":4.389222,"low":4.2,"close":4.224852},{"date":"1982-05-28","open":4.257485,"high":4.335366,"low":4.143713,"close":4.283133},{"date":"1982-06-01","open":4.283133,"high":4.398773,"low":3.994012,"close":4.05988},{"date":"1982-06-02","open":4.05988,"high":4.286585,"low":3.994012,"close":4.216867},{"date":"1982-06-03","open":4.216867,"high":4.361963,"low":4.180723,"close":4.312883},{"date":"1982-06-04","open":4.312883,"high":4.312883,"low":4.134146,"close":4.190184},{"date":"1982-06-07","open":4.190184,"high":4.298137,"low":4.097561,"close":4.242236},{"date":"1982-06-08","open":4.279503,"high":4.385093,"low":4.226994,"close":4.385093},{"date":"1982-06-09","open":4.385093,"high":4.468354,"low":4.208589,"close":4.421384},{"date":"1982-06-10","open":4.421384,"high":4.537975,"low":4.279503,"close":4.310559},{"date":"1982-06-11","open":4.36646,"high":4.552795,"low":4.23494,"close":4.385542},{"date":"1982-06-14","open":4.36747,"high":4.447853,"low":4.283133,"close":4.361963},{"date":"1982-06-15","open":4.380368,"high":4.484472,"low":4.353659,"close":4.384146},{"date":"1982-06-16","open":4.411043,"high":4.465839,"low":4.361963,"close":4.434783},{"date":"1982-06-17","open":4.434783,"high":4.453416,"low":4.331288,"close":4.453416},{"date":"1982-06-18","open":4.434783,"high":4.606452,"low":4.347826,"close":4.471698},{"date":"1982-06-21","open":4.440252,"high":4.468354,"low":4.279503,"close":4.36478},{"date":"1982-06-22","open":4.36478,"high":4.449367,"low":4.310559,"close":4.347826},{"date":"1982-06-23","open":4.347826,"high":4.397516,"low":4.245399,"close":4.257669},{"date":"1982-06-24","open":4.245399,"high":4.298137,"low":4.122699,"close":4.21118},{"date":"1982-06-25","open":4.173913,"high":4.253165,"low":4.037267,"close":4.194969},{"date":"1982-06-28","open":4.194969,"high":4.221519,"low":4.086957,"close":4.202532},{"date":"1982-06-29","open":4.202532,"high":4.202532,"low":4.138365,"close":4.176101},{"date":"1982-06-30","open":4.176101,"high":4.322785,"low":4.124224,"close":4.295597},{"date":"1982-07-01","open":4.295597,"high":4.341772,"low":4.086957,"close":4.157233},{"date":"1982-07-02","open":4.157233,"high":4.221519,"low":4.157233,"close":4.221519},{"date":"1982-07-06","open":4.202532,"high":4.202532,"low":4.037736,"close":4.063291},{"date":"1982-07-07","open":4.063291,"high":4.063291,"low":3.832298,"close":3.880503},{"date":"1982-07-08","open":3.880503,"high":4.025641,"low":3.704403,"close":3.955128},{"date":"1982-07-09","open":4.025641,"high":4.115385,"low":3.974684,"close":4.025641},{"date":"1982-07-12","open":4.025641,"high":4.051613,"low":3.746835,"close":3.935897},{"date":"1982-07-13","open":3.935897,"high":4.025641,"low":3.867089,"close":3.955128},{"date":"1982-07-14","open":3.955128,"high":3.967949,"low":3.897436,"close":3.916667},{"date":"1982-07-15","open":3.916667,"high":4.051613,"low":3.867089,"close":4.025641},{"date":"1982-07-16","open":4.00641,"high":4.00641,"low":3.935897,"close":3.987179},{"date":"1982-07-19","open":3.987179,"high":4.025641,"low":3.935897,"close":3.955128},{"date":"1982-07-20","open":3.955128,"high":4.032258,"low":3.867089,"close":3.987179},{"date":"1982-07-21","open":3.987179,"high":4.044872,"low":3.935897,"close":3.987179},{"date":"1982-07-22","open":4.012903,"high":4.124183,"low":3.980645,"close":4.03268},{"date":"1982-07-23","open":4.03268,"high":4.065359,"low":3.96129,"close":4.013072},{"date":"1982-07-26","open":4.013072,"high":4.045752,"low":3.865385,"close":3.941935},{"date":"1982-07-27","open":3.941935,"high":4.065359,"low":3.941935,"close":3.980645},{"date":"1982-07-28","open":3.980645,"high":4.072368,"low":3.941935,"close":4.045752},{"date":"1982-07-29","open":4.072368,"high":4.126667,"low":4,"close":4.093333},{"date":"1982-07-30","open":4.093333,"high":4.146667,"low":4.039474,"close":4.113333},{"date":"1982-08-02","open":4.111842,"high":4.164474,"low":4.084967,"close":4.164474},{"date":"1982-08-03","open":4.137255,"high":4.156863,"low":4.00641,"close":4.00641},{"date":"1982-08-04","open":4.00641,"high":4.164474,"low":3.987179,"close":4.092105},{"date":"1982-08-05","open":4.092105,"high":4.186667,"low":4.039474,"close":4.131579},{"date":"1982-08-06","open":4.131579,"high":4.22,"low":4.092105,"close":4.166667},{"date":"1982-08-09","open":4.222973,"high":4.432432,"low":4.202703,"close":4.432432},{"date":"1982-08-10","open":4.351351,"high":4.351351,"low":4.186667,"close":4.24},{"date":"1982-08-11","open":4.24,"high":4.486486,"low":4.24,"close":4.466216},{"date":"1982-08-12","open":4.466216,"high":4.571429,"low":4.317568,"close":4.317568},{"date":"1982-08-13","open":4.317568,"high":4.351351,"low":4.166667,"close":4.293333},{"date":"1982-08-16","open":4.293333,"high":4.486486,"low":4.236842,"close":4.353333},{"date":"1982-08-17","open":4.406667,"high":4.614865,"low":4.348684,"close":4.493421},{"date":"1982-08-18","open":4.378205,"high":4.525641,"low":4.21118,"close":4.346154},{"date":"1982-08-19","open":4.346154,"high":4.628205,"low":4.237179,"close":4.346154},{"date":"1982-08-20","open":4.346154,"high":4.606452,"low":4.307692,"close":4.557692},{"date":"1982-08-23","open":4.471698,"high":4.578616,"low":4.361963,"close":4.447853},{"date":"1982-08-24","open":4.503106,"high":4.639241,"low":4.21118,"close":4.453416},{"date":"1982-08-25","open":4.453416,"high":4.540881,"low":4.331288,"close":4.540881},{"date":"1982-08-26","open":4.540881,"high":4.610063,"low":4.133721,"close":4.229412},{"date":"1982-08-27","open":4.217647,"high":4.293413,"low":4.069767,"close":4.177515},{"date":"1982-08-30","open":4.177515,"high":4.26506,"low":4.076923,"close":4.216867},{"date":"1982-08-31","open":4.216867,"high":4.402439,"low":4.168675,"close":4.253012},{"date":"1982-09-01","open":4.253012,"high":4.371951,"low":4.08982,"close":4.114458},{"date":"1982-09-02","open":4.114458,"high":4.231707,"low":4.084337,"close":4.20122},{"date":"1982-09-03","open":4.20122,"high":4.294479,"low":4.164634,"close":4.190184},{"date":"1982-09-07","open":4.190184,"high":4.378205,"low":4.067073,"close":4.221519},{"date":"1982-09-08","open":4.221519,"high":4.416667,"low":4.194969,"close":4.360759},{"date":"1982-09-09","open":4.360759,"high":4.392405,"low":4.21118,"close":4.295597},{"date":"1982-09-10","open":4.295597,"high":4.333333,"low":4.092025,"close":4.092025},{"date":"1982-09-13","open":4.092025,"high":4.245283,"low":4,"close":4.104294},{"date":"1982-09-14","open":4.134146,"high":4.420732,"low":4.084337,"close":4.353659},{"date":"1982-09-15","open":4.353659,"high":4.554878,"low":4.207101,"close":4.402367},{"date":"1982-09-16","open":4.473373,"high":4.668639,"low":4.32,"close":4.382857},{"date":"1982-09-17","open":4.382857,"high":4.445087,"low":4.247191,"close":4.381503},{"date":"1982-09-20","open":4.381503,"high":4.398844,"low":4.268571,"close":4.268571},{"date":"1982-09-21","open":4.268571,"high":4.445714,"low":4.20339,"close":4.39548},{"date":"1982-09-22","open":4.370787,"high":4.398876,"low":4.187845,"close":4.337079},{"date":"1982-09-23","open":4.337079,"high":4.337079,"low":4.176796,"close":4.265193},{"date":"1982-09-24","open":4.237569,"high":4.237569,"low":4.059783,"close":4.20442},{"date":"1982-09-27","open":4.20442,"high":4.261111,"low":4.176796,"close":4.237569},{"date":"1982-09-28","open":4.281768,"high":4.38674,"low":4.234973,"close":4.311475},{"date":"1982-09-29","open":4.288043,"high":4.315217,"low":4.150538,"close":4.268817},{"date":"1982-09-30","open":4.268817,"high":4.436464,"low":4.209677,"close":4.36413},{"date":"1982-10-01","open":4.331522,"high":4.355191,"low":4.132275,"close":4.223404},{"date":"1982-10-04","open":4.223404,"high":4.268817,"low":4.073298,"close":4.223404},{"date":"1982-10-05","open":4.223404,"high":4.430851,"low":4.13089,"close":4.349206},{"date":"1982-10-06","open":4.349206,"high":4.529101,"low":4.172589,"close":4.317949},{"date":"1982-10-07","open":4.363636,"high":4.489899,"low":4.194175,"close":4.253659},{"date":"1982-10-08","open":4.253659,"high":4.253659,"low":4,"close":4.23301},{"date":"1982-10-11","open":4.192308,"high":4.379808,"low":3.931507,"close":4.198157},{"date":"1982-10-12","open":4.198157,"high":4.317536,"low":3.958904,"close":4.205607},{"date":"1982-10-13","open":4.205607,"high":4.293839,"low":4.032258,"close":4.032258},{"date":"1982-10-14","open":4.032258,"high":4.101852,"low":3.813636,"close":3.921296},{"date":"1982-10-15","open":3.921296,"high":4.074766,"low":3.83105,"close":4.074766},{"date":"1982-10-18","open":4.074766,"high":4.122066,"low":3.9,"close":4.009132},{"date":"1982-10-19","open":3.954955,"high":4.054054,"low":3.800866,"close":3.867841},{"date":"1982-10-20","open":3.830435,"high":4.021739,"low":3.733051,"close":3.969957},{"date":"1982-10-21","open":3.952991,"high":4.034188,"low":3.705645,"close":3.870293},{"date":"1982-10-22","open":3.870293,"high":3.974895,"low":3.729839,"close":3.777328},{"date":"1982-10-25","open":3.809917,"high":3.940171,"low":3.694215,"close":3.781513},{"date":"1982-10-26","open":3.768908,"high":3.833333,"low":3.67364,"close":3.732218},{"date":"1982-10-27","open":3.73444,"high":3.896266,"low":3.629032,"close":3.78629},{"date":"1982-10-28","open":3.78629,"high":3.801619,"low":3.571429,"close":3.688259},{"date":"1982-10-29","open":3.688259,"high":3.764463,"low":3.631579,"close":3.721311},{"date":"1982-11-01","open":3.721311,"high":3.82377,"low":3.629032,"close":3.754032},{"date":"1982-11-02","open":3.754032,"high":3.821862,"low":3.694444,"close":3.768},{"date":"1982-11-03","open":3.776,"high":3.959514,"low":3.658915,"close":3.792157},{"date":"1982-11-04","open":3.811765,"high":4,"low":3.811765,"close":3.885375},{"date":"1982-11-05","open":3.885375,"high":3.968,"low":3.777344,"close":3.87747},{"date":"1982-11-08","open":3.87747,"high":3.96371,"low":3.822134,"close":3.932},{"date":"1982-11-09","open":3.979757,"high":4.07377,"low":3.947368,"close":4.012245},{"date":"1982-11-10","open":4.036735,"high":4.122951,"low":4.004049,"close":4.081633},{"date":"1982-11-11","open":4.098361,"high":4.195021,"low":4.07377,"close":4.143443},{"date":"1982-11-12","open":4.143443,"high":4.247934,"low":4.126531,"close":4.247934},{"date":"1982-11-15","open":4.26556,"high":4.461864,"low":4.219917,"close":4.39916},{"date":"1982-11-16","open":4.340336,"high":4.471861,"low":4.189076,"close":4.317597},{"date":"1982-11-17","open":4.317597,"high":4.363636,"low":4.176471,"close":4.226891},{"date":"1982-11-18","open":4.226891,"high":4.320513,"low":4.168067,"close":4.226891},{"date":"1982-11-19","open":4.226891,"high":4.38961,"low":4.201681,"close":4.329004},{"date":"1982-11-22","open":4.329004,"high":4.399123,"low":4.197425,"close":4.289474},{"date":"1982-11-23","open":4.289474,"high":4.324561,"low":4.103004,"close":4.204348},{"date":"1982-11-24","open":4.204348,"high":4.263158,"low":4.112554,"close":4.165217},{"date":"1982-11-26","open":4.138528,"high":4.138528,"low":3.95339,"close":4},{"date":"1982-11-29","open":4.08658,"high":4.179825,"low":4.038961,"close":4.08658},{"date":"1982-11-30","open":4.08658,"high":4.185022,"low":4.004329,"close":4.051948},{"date":"1982-12-01","open":4.064935,"high":4.186147,"low":4.012821,"close":4.106838},{"date":"1982-12-02","open":4.106838,"high":4.2103,"low":4.094017,"close":4.132479},{"date":"1982-12-03","open":4.132479,"high":4.192308,"low":4.020921,"close":4.046025},{"date":"1982-12-06","open":4.046025,"high":4.155462,"low":3.922449,"close":4.02449},{"date":"1982-12-07","open":4.02449,"high":4.02449,"low":3.9,"close":3.912},{"date":"1982-12-08","open":3.931452,"high":3.979592,"low":3.854839,"close":3.902041},{"date":"1982-12-09","open":3.844898,"high":3.860656,"low":3.744939,"close":3.801619},{"date":"1982-12-10","open":3.832653,"high":3.92887,"low":3.742857,"close":3.83682},{"date":"1982-12-13","open":3.83682,"high":3.857741,"low":3.733607,"close":3.797521},{"date":"1982-12-14","open":3.797521,"high":3.987179,"low":3.713115,"close":3.838983},{"date":"1982-12-15","open":3.838983,"high":4.081081,"low":3.694915,"close":3.990991},{"date":"1982-12-16","open":3.973094,"high":3.986547,"low":3.864035,"close":3.899123},{"date":"1982-12-17","open":3.899123,"high":4.04386,"low":3.802575,"close":3.935622},{"date":"1982-12-20","open":3.935622,"high":3.995708,"low":3.872881,"close":3.957082},{"date":"1982-12-21","open":3.918803,"high":3.918803,"low":3.781513,"close":3.838983},{"date":"1982-12-22","open":3.838983,"high":3.847458,"low":3.673469,"close":3.713115},{"date":"1982-12-23","open":3.713115,"high":3.778689,"low":3.653226,"close":3.720648},{"date":"1982-12-27","open":3.720648,"high":3.822314,"low":3.705645,"close":3.75102},{"date":"1982-12-28","open":3.77551,"high":3.929461,"low":3.744939,"close":3.803279},{"date":"1982-12-29","open":3.803279,"high":3.892562,"low":3.803279,"close":3.82377},{"date":"1982-12-30","open":3.82377,"high":3.966387,"low":3.82377,"close":3.855372},{"date":"1982-12-31","open":3.850622,"high":3.965812,"low":3.73444,"close":3.846154},{"date":"1983-01-03","open":3.756303,"high":3.756303,"low":3.661157,"close":3.722689},{"date":"1983-01-04","open":3.722689,"high":3.768908,"low":3.6639,"close":3.709544},{"date":"1983-01-05","open":3.709544,"high":3.709544,"low":3.546939,"close":3.586066},{"date":"1983-01-06","open":3.640496,"high":3.840336,"low":3.640496,"close":3.811715},{"date":"1983-01-07","open":3.811715,"high":3.811715,"low":3.701245,"close":3.732218},{"date":"1983-01-10","open":3.740586,"high":3.861345,"low":3.709544,"close":3.780083},{"date":"1983-01-11","open":3.780083,"high":3.882845,"low":3.764463,"close":3.804979},{"date":"1983-01-12","open":3.804979,"high":3.871369,"low":3.758197,"close":3.813278},{"date":"1983-01-13","open":3.813278,"high":3.962343,"low":3.797521,"close":3.908714},{"date":"1983-01-14","open":3.908714,"high":4.020921,"low":3.836066,"close":3.836066},{"date":"1983-01-17","open":3.803279,"high":3.850622,"low":3.745902,"close":3.809917},{"date":"1983-01-18","open":3.809917,"high":3.863071,"low":3.766393,"close":3.790984},{"date":"1983-01-19","open":3.778689,"high":3.825726,"low":3.685714,"close":3.743802},{"date":"1983-01-20","open":3.764463,"high":3.957983,"low":3.764463,"close":3.871369},{"date":"1983-01-21","open":3.903766,"high":4,"low":3.895397,"close":3.911765},{"date":"1983-01-24","open":3.932203,"high":4.017316,"low":3.826271,"close":3.905983},{"date":"1983-01-25","open":3.918803,"high":3.965812,"low":3.83682,"close":3.886555},{"date":"1983-01-26","open":3.886555,"high":3.95339,"low":3.811715,"close":3.827731},{"date":"1983-01-27","open":3.840336,"high":3.957983,"low":3.77686,"close":3.908714},{"date":"1983-01-28","open":3.908714,"high":4,"low":3.838174,"close":3.838174},{"date":"1983-01-31","open":3.834711,"high":3.995868,"low":3.803279,"close":3.963115},{"date":"1983-02-01","open":3.963115,"high":4.132231,"low":3.899194,"close":3.991837},{"date":"1983-02-02","open":3.991837,"high":4.168033,"low":3.912,"close":4.064516},{"date":"1983-02-03","open":4.032,"high":4.044,"low":3.945098,"close":4},{"date":"1983-02-04","open":4,"high":4.093117,"low":3.898039,"close":4.056452},{"date":"1983-02-07","open":4.056452,"high":4.100806,"low":3.968254,"close":4},{"date":"1983-02-08","open":4.024,"high":4.056452,"low":3.932,"close":3.976},{"date":"1983-02-09","open":3.956,"high":3.987903,"low":3.868,"close":3.943548},{"date":"1983-02-10","open":3.943548,"high":3.959514,"low":3.844,"close":3.890688},{"date":"1983-02-11","open":3.91498,"high":3.959514,"low":3.837302,"close":3.912},{"date":"1983-02-14","open":3.912,"high":3.932,"low":3.790698,"close":3.832031},{"date":"1983-02-15","open":3.771863,"high":3.844106,"low":3.5053,"close":3.587189},{"date":"1983-02-16","open":3.587189,"high":3.647482,"low":3.496503,"close":3.571429},{"date":"1983-02-17","open":3.558719,"high":3.558719,"low":3.413194,"close":3.468531},{"date":"1983-02-18","open":3.468531,"high":3.475524,"low":3.376712,"close":3.415808},{"date":"1983-02-22","open":3.363322,"high":3.459075,"low":3.287197,"close":3.409253},{"date":"1983-02-23","open":3.409253,"high":3.456835,"low":3.334507,"close":3.403571},{"date":"1983-02-24","open":3.442857,"high":3.622711,"low":3.430605,"close":3.548736},{"date":"1983-02-25","open":3.548736,"high":3.654412,"low":3.530686,"close":3.567273},{"date":"1983-02-28","open":3.606618,"high":3.715356,"low":3.584559,"close":3.647059},{"date":"1983-03-01","open":3.647059,"high":3.775281,"low":3.611722,"close":3.692593},{"date":"1983-03-02","open":3.692593,"high":3.733333,"low":3.600733,"close":3.6875},{"date":"1983-03-03","open":3.6875,"high":3.911111,"low":3.663004,"close":3.779412},{"date":"1983-03-04","open":3.819853,"high":4.033088,"low":3.750903,"close":3.949458},{"date":"1983-03-07","open":3.960289,"high":4.029091,"low":3.917857,"close":3.99278},{"date":"1983-03-08","open":3.99278,"high":4.069597,"low":3.830325,"close":3.909091},{"date":"1983-03-09","open":3.909091,"high":3.948718,"low":3.790614,"close":3.948718},{"date":"1983-03-10","open":3.92,"high":3.938182,"low":3.805755,"close":3.819495},{"date":"1983-03-11","open":3.819495,"high":3.88,"low":3.739286,"close":3.779783},{"date":"1983-03-14","open":3.779783,"high":3.868132,"low":3.700361,"close":3.84},{"date":"1983-03-15","open":3.84,"high":3.908425,"low":3.779783,"close":3.868132},{"date":"1983-03-16","open":3.868132,"high":4.052632,"low":3.807273,"close":3.966543},{"date":"1983-03-17","open":3.966543,"high":4.003745,"low":3.9,"close":3.940741},{"date":"1983-03-18","open":3.940741,"high":4.011111,"low":3.805861,"close":3.830882},{"date":"1983-03-21","open":3.830882,"high":3.911765,"low":3.778182,"close":3.846154},{"date":"1983-03-22","open":3.846154,"high":3.92963,"low":3.818182,"close":3.860294},{"date":"1983-03-23","open":3.860294,"high":3.98513,"low":3.818182,"close":3.857143},{"date":"1983-03-24","open":3.829091,"high":3.858182,"low":3.766187,"close":3.830325},{"date":"1983-03-25","open":3.830325,"high":3.937729,"low":3.798561,"close":3.870036},{"date":"1983-03-28","open":3.870036,"high":3.891697,"low":3.778571,"close":3.838129},{"date":"1983-03-29","open":3.838129,"high":3.851986,"low":3.771429,"close":3.805755},{"date":"1983-03-30","open":3.805755,"high":3.838129,"low":3.653979,"close":3.692042},{"date":"1983-03-31","open":3.666667,"high":3.75945,"low":3.580537,"close":3.636054},{"date":"1983-04-04","open":3.636054,"high":3.798611,"low":3.592593,"close":3.75945},{"date":"1983-04-05","open":3.75945,"high":3.865052,"low":3.714286,"close":3.752577},{"date":"1983-04-06","open":3.752577,"high":3.769759,"low":3.582492,"close":3.646259},{"date":"1983-04-07","open":3.656463,"high":3.739726,"low":3.607383,"close":3.66443},{"date":"1983-04-08","open":3.646667,"high":3.74,"low":3.575163,"close":3.630719},{"date":"1983-04-11","open":3.614887,"high":3.731392,"low":3.468944,"close":3.62776},{"date":"1983-04-12","open":3.62776,"high":3.810726,"low":3.466667,"close":3.676829},{"date":"1983-04-13","open":3.716463,"high":3.804281,"low":3.682779,"close":3.712121},{"date":"1983-04-14","open":3.712121,"high":3.759146,"low":3.550296,"close":3.647929},{"date":"1983-04-15","open":3.647929,"high":3.656805,"low":3.55132,"close":3.60472},{"date":"1983-04-18","open":3.60472,"high":3.642012,"low":3.409091,"close":3.497093},{"date":"1983-04-19","open":3.497093,"high":3.572271,"low":3.43314,"close":3.548673},{"date":"1983-04-20","open":3.548673,"high":3.66967,"low":3.519062,"close":3.654655},{"date":"1983-04-21","open":3.654655,"high":3.712121,"low":3.47093,"close":3.57478},{"date":"1983-04-22","open":3.57478,"high":3.742515,"low":3.543605,"close":3.66369},{"date":"1983-04-25","open":3.66369,"high":3.718563,"low":3.478261,"close":3.568047},{"date":"1983-04-26","open":3.54142,"high":3.5625,"low":3.390029,"close":3.553571},{"date":"1983-04-27","open":3.571429,"high":3.793846,"low":3.571429,"close":3.710366},{"date":"1983-04-28","open":3.710366,"high":3.716463,"low":3.583832,"close":3.616766},{"date":"1983-04-29","open":3.649547,"high":3.76,"low":3.643505,"close":3.76},{"date":"1983-05-02","open":3.750769,"high":3.785714,"low":3.678899,"close":3.745342},{"date":"1983-05-03","open":3.745342,"high":3.786834,"low":3.656347,"close":3.708075},{"date":"1983-05-04","open":3.73125,"high":3.877814,"low":3.73125,"close":3.797468},{"date":"1983-05-05","open":3.797468,"high":3.893204,"low":3.741325,"close":3.808307},{"date":"1983-05-06","open":3.808307,"high":3.86901,"low":3.727273,"close":3.780564},{"date":"1983-05-09","open":3.76875,"high":3.784375,"low":3.551515,"close":3.569697},{"date":"1983-05-10","open":3.558912,"high":3.558912,"low":3.390029,"close":3.426036},{"date":"1983-05-11","open":3.443787,"high":3.612613,"low":3.383721,"close":3.514881},{"date":"1983-05-12","open":3.514881,"high":3.529762,"low":3.454545,"close":3.474926},{"date":"1983-05-13","open":3.483776,"high":3.610778,"low":3.463343,"close":3.5},{"date":"1983-05-16","open":3.485207,"high":3.602446,"low":3.452663,"close":3.52568},{"date":"1983-05-17","open":3.52568,"high":3.551515,"low":3.461078,"close":3.498489},{"date":"1983-05-18","open":3.498489,"high":3.615385,"low":3.443114,"close":3.504505},{"date":"1983-05-19","open":3.504505,"high":3.531722,"low":3.393491,"close":3.507553},{"date":"1983-05-20","open":3.492447,"high":3.50303,"low":3.396396,"close":3.442424},{"date":"1983-05-23","open":3.474006,"high":3.692547,"low":3.440367,"close":3.624615},{"date":"1983-05-24","open":3.624615,"high":3.64,"low":3.573171,"close":3.573171},{"date":"1983-05-25","open":3.573171,"high":3.64,"low":3.551515,"close":3.60061},{"date":"1983-05-26","open":3.60061,"high":3.606707,"low":3.540785,"close":3.540785},{"date":"1983-05-27","open":3.540785,"high":3.584098,"low":3.440476,"close":3.473214},{"date":"1983-05-31","open":3.473214,"high":3.615385,"low":3.455357,"close":3.557927},{"date":"1983-06-01","open":3.527273,"high":3.527273,"low":3.371345,"close":3.404692},{"date":"1983-06-02","open":3.422287,"high":3.552553,"low":3.392442,"close":3.517964},{"date":"1983-06-03","open":3.476331,"high":3.508876,"low":3.386167,"close":3.409222},{"date":"1983-06-06","open":3.38,"high":3.397143,"low":3.176152,"close":3.184282},{"date":"1983-06-07","open":3.184282,"high":3.308989,"low":3.08311,"close":3.176309},{"date":"1983-06-08","open":3.176309,"high":3.238764,"low":3.082418,"close":3.181058},{"date":"1983-06-09","open":3.172702,"high":3.272989,"low":3.108033,"close":3.21875},{"date":"1983-06-10","open":3.21875,"high":3.254286,"low":3.195467,"close":3.203966},{"date":"1983-06-13","open":3.21813,"high":3.266289,"low":3.146814,"close":3.230337},{"date":"1983-06-14","open":3.230337,"high":3.333333,"low":3.189944,"close":3.258523},{"date":"1983-06-15","open":3.244318,"high":3.262857,"low":3.142458,"close":3.191549},{"date":"1983-06-16","open":3.191549,"high":3.227273,"low":3.151685,"close":3.160563},{"date":"1983-06-17","open":3.160563,"high":3.232759,"low":3.089888,"close":3.192529},{"date":"1983-06-20","open":3.192529,"high":3.261628,"low":3.09375,"close":3.174286},{"date":"1983-06-21","open":3.174286,"high":3.326347,"low":3.16,"close":3.258065},{"date":"1983-06-22","open":3.258065,"high":3.266862,"low":3.133721,"close":3.152047},{"date":"1983-06-23","open":3.179941,"high":3.316923,"low":3.115044,"close":3.227545},{"date":"1983-06-24","open":3.218563,"high":3.257576,"low":3.176647,"close":3.200599},{"date":"1983-06-27","open":3.200599,"high":3.307692,"low":3.157738,"close":3.215152},{"date":"1983-06-28","open":3.215152,"high":3.325,"low":3.012012,"close":3.184375},{"date":"1983-06-29","open":3.184375,"high":3.348101,"low":3.130031,"close":3.285714},{"date":"1983-06-30","open":3.279503,"high":3.279503,"low":3.14939,"close":3.219512},{"date":"1983-07-01","open":3.190332,"high":3.214502,"low":3.08284,"close":3.088757},{"date":"1983-07-05","open":3.092262,"high":3.167683,"low":3.059524,"close":3.086826},{"date":"1983-07-06","open":3.086826,"high":3.154079,"low":3.032544,"close":3.088757},{"date":"1983-07-07","open":3.088757,"high":3.134731,"low":3.050296,"close":3.074405},{"date":"1983-07-08","open":3.074405,"high":3.129129,"low":3.056213,"close":3.10119},{"date":"1983-07-11","open":3.08284,"high":3.115385,"low":2.985632,"close":3.008621},{"date":"1983-07-12","open":3.008621,"high":3.12426,"low":3,"close":3.12426},{"date":"1983-07-13","open":3.142857,"high":3.190332,"low":3.074405,"close":3.102102},{"date":"1983-07-14","open":3.110778,"high":3.185629,"low":3.073964,"close":3.133929},{"date":"1983-07-15","open":3.133929,"high":3.195195,"low":3.133929,"close":3.171171},{"date":"1983-07-18","open":3.171171,"high":3.253049,"low":3.152695,"close":3.204204},{"date":"1983-07-19","open":3.219219,"high":3.433333,"low":3.171598,"close":3.389728},{"date":"1983-07-20","open":3.416918,"high":3.560372,"low":3.416918,"close":3.432024},{"date":"1983-07-21","open":3.442424,"high":3.513846,"low":3.409091,"close":3.449541},{"date":"1983-07-22","open":3.449541,"high":3.512422,"low":3.371951,"close":3.387195},{"date":"1983-07-25","open":3.387195,"high":3.458204,"low":3.324242,"close":3.384848},{"date":"1983-07-26","open":3.384848,"high":3.433333,"low":3.291667,"close":3.396396},{"date":"1983-07-27","open":3.396396,"high":3.432024,"low":3.315476,"close":3.350299},{"date":"1983-07-28","open":3.350299,"high":3.411585,"low":3.241071,"close":3.29003},{"date":"1983-07-29","open":3.301829,"high":3.352941,"low":3.210366,"close":3.255385},{"date":"1983-08-01","open":3.28483,"high":3.524272,"low":3.28483,"close":3.363354},{"date":"1983-08-02","open":3.363354,"high":3.479495,"low":3.319876,"close":3.340625},{"date":"1983-08-03","open":3.340625,"high":3.427215,"low":3.303406,"close":3.427215},{"date":"1983-08-04","open":3.384375,"high":3.403125,"low":3.296636,"close":3.352941},{"date":"1983-08-05","open":3.352941,"high":3.404389,"low":3.346749,"close":3.388715},{"date":"1983-08-08","open":3.388715,"high":3.570492,"low":3.388715,"close":3.416404},{"date":"1983-08-09","open":3.416404,"high":3.504792,"low":3.357143,"close":3.479233},{"date":"1983-08-10","open":3.460064,"high":3.460064,"low":3.329193,"close":3.388715},{"date":"1983-08-11","open":3.388715,"high":3.470032,"low":3.357143,"close":3.416149},{"date":"1983-08-12","open":3.416149,"high":3.504732,"low":3.396285,"close":3.424149},{"date":"1983-08-15","open":3.397554,"high":3.422018,"low":3.326347,"close":3.365559},{"date":"1983-08-16","open":3.365559,"high":3.452308,"low":3.327327,"close":3.374622},{"date":"1983-08-17","open":3.344311,"high":3.350299,"low":3.236686,"close":3.278107},{"date":"1983-08-18","open":3.278107,"high":3.304734,"low":3.22093,"close":3.238372},{"date":"1983-08-19","open":3.22093,"high":3.249267,"low":3.205797,"close":3.22093},{"date":"1983-08-22","open":3.22093,"high":3.229651,"low":3.143678,"close":3.152738},{"date":"1983-08-23","open":3.146974,"high":3.146974,"low":3.045455,"close":3.106322},{"date":"1983-08-24","open":3.097701,"high":3.16129,"low":3.048571,"close":3.125731},{"date":"1983-08-25","open":3.134897,"high":3.219219,"low":3.061584,"close":3.139053},{"date":"1983-08-26","open":3.139053,"high":3.219219,"low":3.130178,"close":3.171598},{"date":"1983-08-29","open":3.166667,"high":3.195195,"low":3.133929,"close":3.195195},{"date":"1983-08-30","open":3.177177,"high":3.177177,"low":3.133929,"close":3.142857},{"date":"1983-08-31","open":3.142857,"high":3.171171,"low":3.107143,"close":3.116071},{"date":"1983-09-01","open":3.116071,"high":3.144144,"low":3.041667,"close":3.069069},{"date":"1983-09-02","open":3.069069,"high":3.102102,"low":3.041667,"close":3.05988},{"date":"1983-09-06","open":3.05988,"high":3.135135,"low":3.041667,"close":3.107143},{"date":"1983-09-07","open":3.107143,"high":3.247734,"low":3.088757,"close":3.157738},{"date":"1983-09-08","open":3.107143,"high":3.135135,"low":3.050595,"close":3.092262},{"date":"1983-09-09","open":3.041667,"high":3.069069,"low":2.958333,"close":2.97619},{"date":"1983-09-12","open":2.97619,"high":3.04491,"low":2.940828,"close":2.958333},{"date":"1983-09-13","open":2.958333,"high":3.039634,"low":2.943452,"close":3.012121},{"date":"1983-09-14","open":3.012121,"high":3.067692,"low":2.927492,"close":2.987915},{"date":"1983-09-15","open":2.978852,"high":3.006098,"low":2.870091,"close":2.963415},{"date":"1983-09-16","open":2.963415,"high":3.110769,"low":2.936364,"close":3.039394},{"date":"1983-09-19","open":3.012121,"high":3.039755,"low":2.927492,"close":3.006061},{"date":"1983-09-20","open":3.003021,"high":3.072508,"low":2.976048,"close":3.036036},{"date":"1983-09-21","open":3.026946,"high":3.026946,"low":2.932551,"close":2.932551},{"date":"1983-09-22","open":2.932551,"high":3,"low":2.900293,"close":2.949704},{"date":"1983-09-23","open":2.949704,"high":3.048485,"low":2.934911,"close":2.958333},{"date":"1983-09-26","open":2.958333,"high":3.086687,"low":2.883929,"close":2.981538},{"date":"1983-09-27","open":2.981538,"high":3.115016,"low":2.870769,"close":2.962145},{"date":"1983-09-28","open":2.952681,"high":2.990415,"low":2.865625,"close":2.9},{"date":"1983-09-29","open":2.909375,"high":2.971609,"low":2.882353,"close":2.897833},{"date":"1983-09-30","open":2.897833,"high":2.934375,"low":2.827692,"close":2.827692},{"date":"1983-10-03","open":2.827692,"high":2.943574,"low":2.821538,"close":2.897516},{"date":"1983-10-04","open":2.897516,"high":2.934375,"low":2.873065,"close":2.881988},{"date":"1983-10-05","open":2.881988,"high":2.943574,"low":2.873065,"close":2.891304},{"date":"1983-10-06","open":2.906832,"high":2.968944,"low":2.836364,"close":2.905488},{"date":"1983-10-07","open":2.929878,"high":3.021875,"low":2.912121,"close":2.966154},{"date":"1983-10-10","open":2.966154,"high":3.018634,"low":2.941538,"close":2.990769},{"date":"1983-10-11","open":2.990769,"high":3.159744,"low":2.956923,"close":3.060127},{"date":"1983-10-12","open":3.060127,"high":3.165584,"low":2.943218,"close":3.048701},{"date":"1983-10-13","open":3.048701,"high":3.12013,"low":3,"close":3.080386},{"date":"1983-10-14","open":3.080386,"high":3.155844,"low":3.060703,"close":3.060703},{"date":"1983-10-17","open":3.060703,"high":3.079872,"low":2.978056,"close":3.015823},{"date":"1983-10-18","open":3.044728,"high":3.093851,"low":3.009585,"close":3.03537},{"date":"1983-10-19","open":3.019293,"high":3.068627,"low":2.929712,"close":2.96463},{"date":"1983-10-20","open":2.96463,"high":3.042484,"low":2.96463,"close":3.003236},{"date":"1983-10-21","open":3.03268,"high":3.156463,"low":2.797386,"close":2.946309},{"date":"1983-10-24","open":2.976271,"high":3.180212,"low":2.938983,"close":3.023729},{"date":"1983-10-25","open":3.050847,"high":3.152778,"low":3.020134,"close":3.134948},{"date":"1983-10-26","open":3.113402,"high":3.113402,"low":2.993266,"close":3.050505},{"date":"1983-10-27","open":3.050505,"high":3.088435,"low":2.993289,"close":3.030303},{"date":"1983-10-28","open":3.030303,"high":3.077966,"low":2.983221,"close":3.010067},{"date":"1983-10-31","open":3.010067,"high":3.145833,"low":3.010067,"close":3.030201},{"date":"1983-11-01","open":3.061017,"high":3.145833,"low":3.050847,"close":3.061017},{"date":"1983-11-02","open":3.088136,"high":3.285223,"low":3.088136,"close":3.231293},{"date":"1983-11-03","open":3.231293,"high":3.274914,"low":3.162712,"close":3.204082},{"date":"1983-11-04","open":3.193878,"high":3.226804,"low":3.145763,"close":3.155932},{"date":"1983-11-07","open":3.166667,"high":3.206186,"low":3.098639,"close":3.14726},{"date":"1983-11-08","open":3.14726,"high":3.190972,"low":3.071429,"close":3.103093},{"date":"1983-11-09","open":3.103093,"high":3.223776,"low":3.061017,"close":3.119048},{"date":"1983-11-10","open":3.156463,"high":3.274914,"low":3.145763,"close":3.2},{"date":"1983-11-11","open":3.210169,"high":3.378007,"low":3.156667,"close":3.276667},{"date":"1983-11-14","open":3.280528,"high":3.326733,"low":3.216828,"close":3.256494},{"date":"1983-11-15","open":3.256494,"high":3.288525,"low":3.144695,"close":3.165049},{"date":"1983-11-16","open":3.165049,"high":3.211039,"low":3.144695,"close":3.160772},{"date":"1983-11-17","open":3.160772,"high":3.266234,"low":3.160772,"close":3.215434},{"date":"1983-11-18","open":3.215434,"high":3.277778,"low":3.196141,"close":3.245955},{"date":"1983-11-21","open":3.245955,"high":3.294118,"low":3.159744,"close":3.216828},{"date":"1983-11-22","open":3.236246,"high":3.372168,"low":3.184713,"close":3.289809},{"date":"1983-11-23","open":3.283439,"high":3.315113,"low":3.208861,"close":3.253165},{"date":"1983-11-25","open":3.253165,"high":3.289809,"low":3.253165,"close":3.289809},{"date":"1983-11-28","open":3.300319,"high":3.475248,"low":3.300319,"close":3.438944},{"date":"1983-11-29","open":3.416393,"high":3.442623,"low":3.284345,"close":3.350482},{"date":"1983-11-30","open":3.350482,"high":3.366559,"low":3.297468,"close":3.297468},{"date":"1983-12-01","open":3.318471,"high":3.476821,"low":3.308917,"close":3.411765},{"date":"1983-12-02","open":3.411765,"high":3.475248,"low":3.309904,"close":3.33119},{"date":"1983-12-05","open":3.321543,"high":3.375817,"low":3.230032,"close":3.317152},{"date":"1983-12-06","open":3.317152,"high":3.382838,"low":3.26045,"close":3.356436},{"date":"1983-12-07","open":3.334426,"high":3.396721,"low":3.238854,"close":3.283439},{"date":"1983-12-08","open":3.283439,"high":3.309904,"low":3.213166,"close":3.247649},{"date":"1983-12-09","open":3.203762,"high":3.265176,"low":3.076923,"close":3.076923},{"date":"1983-12-12","open":3.076923,"high":3.124224,"low":3.033846,"close":3.062112},{"date":"1983-12-13","open":3.071429,"high":3.188088,"low":2.987915,"close":3.063636},{"date":"1983-12-14","open":3.063636,"high":3.130031,"low":3.021148,"close":3.054545},{"date":"1983-12-15","open":3.082569,"high":3.178683,"low":3.015291,"close":3.071429},{"date":"1983-12-16","open":3.071429,"high":3.125392,"low":3.018462,"close":3.067692},{"date":"1983-12-19","open":3.086154,"high":3.178683,"low":3.067278,"close":3.114551},{"date":"1983-12-20","open":3.114551,"high":3.154799,"low":3.003003,"close":3.045045},{"date":"1983-12-21","open":3.035928,"high":3.086826,"low":2.926036,"close":2.949704},{"date":"1983-12-22","open":2.926036,"high":2.961078,"low":2.827485,"close":2.827485},{"date":"1983-12-23","open":2.827485,"high":2.893491,"low":2.706052,"close":2.841642},{"date":"1983-12-27","open":2.841642,"high":2.985119,"low":2.786744,"close":2.818444},{"date":"1983-12-28","open":2.818444,"high":2.900585,"low":2.818444,"close":2.832853},{"date":"1983-12-29","open":2.832853,"high":2.932749,"low":2.832853,"close":2.889535},{"date":"1983-12-30","open":2.891813,"high":2.96997,"low":2.827485,"close":2.859649},{"date":"1984-01-03","open":2.859649,"high":2.951952,"low":2.833333,"close":2.893491},{"date":"1984-01-04","open":2.908284,"high":3.032738,"low":2.882698,"close":2.98827},{"date":"1984-01-05","open":3.014663,"high":3.087977,"low":2.937143,"close":3.078947},{"date":"1984-01-06","open":3.078947,"high":3.087977,"low":2.962644,"close":3.002882},{"date":"1984-01-09","open":3.002882,"high":3.034582,"low":2.96,"close":2.982857},{"date":"1984-01-10","open":2.991429,"high":3.134503,"low":2.991429,"close":3.084058},{"date":"1984-01-11","open":3.084058,"high":3.184211,"low":3.025862,"close":3.156977},{"date":"1984-01-12","open":3.156977,"high":3.234604,"low":3.133333,"close":3.188953},{"date":"1984-01-13","open":3.197674,"high":3.294985,"low":3.188406,"close":3.206395},{"date":"1984-01-16","open":3.206395,"high":3.263314,"low":3.174419,"close":3.221239},{"date":"1984-01-17","open":3.221239,"high":3.309091,"low":3.119883,"close":3.190476},{"date":"1984-01-18","open":3.199405,"high":3.303303,"low":3.180473,"close":3.245562},{"date":"1984-01-19","open":3.245562,"high":3.263314,"low":3.174419,"close":3.235988},{"date":"1984-01-20","open":3.235988,"high":3.235988,"low":3.166667,"close":3.184211},{"date":"1984-01-23","open":3.202346,"high":3.272189,"low":3.202346,"close":3.234604},{"date":"1984-01-24","open":3.234604,"high":3.324405,"low":3.234604,"close":3.294985},{"date":"1984-01-25","open":3.29912,"high":3.340176,"low":3.242075,"close":3.27907},{"date":"1984-01-26","open":3.27907,"high":3.346154,"low":3.228986,"close":3.27566},{"date":"1984-01-27","open":3.27566,"high":3.344311,"low":3.206395,"close":3.229651},{"date":"1984-01-30","open":3.22093,"high":3.239766,"low":3.178674,"close":3.205797},{"date":"1984-01-31","open":3.205797,"high":3.359882,"low":3.18732,"close":3.233429},{"date":"1984-02-01","open":3.233429,"high":3.284058,"low":3.124646,"close":3.178161},{"date":"1984-02-02","open":3.178161,"high":3.211594,"low":3.116477,"close":3.161383},{"date":"1984-02-03","open":3.16092,"high":3.224138,"low":3.064067,"close":3.115493},{"date":"1984-02-06","open":3.16954,"high":3.234604,"low":3.08046,"close":3.142442},{"date":"1984-02-07","open":3.142442,"high":3.271903,"low":3.048991,"close":3.147493},{"date":"1984-02-08","open":3.147493,"high":3.251497,"low":3.120944,"close":3.171598},{"date":"1984-02-09","open":3.190476,"high":3.296636,"low":3.157738,"close":3.233333},{"date":"1984-02-10","open":3.233333,"high":3.30581,"low":3.194611,"close":3.236527},{"date":"1984-02-13","open":3.236527,"high":3.350769,"low":3.227545,"close":3.296636},{"date":"1984-02-14","open":3.296636,"high":3.416149,"low":3.257576,"close":3.384615},{"date":"1984-02-15","open":3.384615,"high":3.473684,"low":3.315152,"close":3.405488},{"date":"1984-02-16","open":3.405488,"high":3.513846,"low":3.366667,"close":3.454268},{"date":"1984-02-17","open":3.454268,"high":3.517028,"low":3.375758,"close":3.406728},{"date":"1984-02-21","open":3.406728,"high":3.496875,"low":3.373089,"close":3.446875},{"date":"1984-02-22","open":3.446875,"high":3.506329,"low":3.318885,"close":3.318885},{"date":"1984-02-23","open":3.318885,"high":3.434505,"low":3.241486,"close":3.357595},{"date":"1984-02-24","open":3.357595,"high":3.414013,"low":3.249231,"close":3.313665},{"date":"1984-02-27","open":3.313665,"high":3.388715,"low":3.221538,"close":3.326154},{"date":"1984-02-28","open":3.316923,"high":3.400631,"low":3.255385,"close":3.344828},{"date":"1984-02-29","open":3.344828,"high":3.469649,"low":3.325,"close":3.35},{"date":"1984-03-01","open":3.365931,"high":3.408946,"low":3.33123,"close":3.389776},{"date":"1984-03-02","open":3.389776,"high":3.514377,"low":3.347003,"close":3.435331},{"date":"1984-03-05","open":3.435331,"high":3.484076,"low":3.344828,"close":3.381703},{"date":"1984-03-06","open":3.381703,"high":3.444089,"low":3.347003,"close":3.378981},{"date":"1984-03-07","open":3.378981,"high":3.411576,"low":3.324841,"close":3.335463},{"date":"1984-03-08","open":3.335463,"high":3.444805,"low":3.324841,"close":3.444805},{"date":"1984-03-09","open":3.38961,"high":3.411765,"low":3.343042,"close":3.343042},{"date":"1984-03-12","open":3.343042,"high":3.450331,"low":3.214058,"close":3.255663},{"date":"1984-03-13","open":3.262136,"high":3.359477,"low":3.210191,"close":3.264331},{"date":"1984-03-14","open":3.254777,"high":3.307443,"low":3.194268,"close":3.230032},{"date":"1984-03-15","open":3.230032,"high":3.29582,"low":3.203822,"close":3.254777},{"date":"1984-03-16","open":3.324841,"high":3.430868,"low":3.293375,"close":3.353503},{"date":"1984-03-19","open":3.343949,"high":3.409091,"low":3.264331,"close":3.299363},{"date":"1984-03-20","open":3.299363,"high":3.395498,"low":3.268987,"close":3.373802},{"date":"1984-03-21","open":3.373802,"high":3.408946,"low":3.341772,"close":3.376582},{"date":"1984-03-22","open":3.376582,"high":3.434505,"low":3.33123,"close":3.341772},{"date":"1984-03-23","open":3.341772,"high":3.367089,"low":3.282132,"close":3.313291},{"date":"1984-03-26","open":3.313291,"high":3.353503,"low":3.266458,"close":3.313291},{"date":"1984-03-27","open":3.313291,"high":3.322785,"low":3.247649,"close":3.293375},{"date":"1984-03-28","open":3.293375,"high":3.354633,"low":3.236025,"close":3.242236},{"date":"1984-03-29","open":3.242236,"high":3.291536,"low":3.159021,"close":3.238245},{"date":"1984-03-30","open":3.258675,"high":3.268987,"low":3.179811,"close":3.189873},{"date":"1984-04-02","open":3.189873,"high":3.27476,"low":3.189873,"close":3.189873},{"date":"1984-04-03","open":3.189873,"high":3.297735,"low":3.119874,"close":3.180064},{"date":"1984-04-04","open":3.200647,"high":3.25817,"low":3.18123,"close":3.212418},{"date":"1984-04-05","open":3.222951,"high":3.434028,"low":3.160656,"close":3.312715},{"date":"1984-04-06","open":3.312715,"high":3.312715,"low":3.187919,"close":3.231293},{"date":"1984-04-09","open":3.231293,"high":3.291096,"low":3.161616,"close":3.221088},{"date":"1984-04-10","open":3.220339,"high":3.257627,"low":3.166667,"close":3.187919},{"date":"1984-04-11","open":3.176667,"high":3.193333,"low":3.145215,"close":3.172185},{"date":"1984-04-12","open":3.172185,"high":3.356902,"low":3.119205,"close":3.301325},{"date":"1984-04-13","open":3.301325,"high":3.375839,"low":3.290429,"close":3.323333},{"date":"1984-04-16","open":3.32,"high":3.342282,"low":3.186275,"close":3.228758},{"date":"1984-04-17","open":3.228758,"high":3.326733,"low":3.228758,"close":3.278689},{"date":"1984-04-18","open":3.278689,"high":3.304918,"low":3.151899,"close":3.171975},{"date":"1984-04-19","open":3.171975,"high":3.220447,"low":3.151899,"close":3.184713},{"date":"1984-04-23","open":3.184713,"high":3.215434,"low":3.085443,"close":3.194888},{"date":"1984-04-24","open":3.194888,"high":3.27476,"low":3.134796,"close":3.175549},{"date":"1984-04-25","open":3.188088,"high":3.287066,"low":3.178125,"close":3.258675},{"date":"1984-04-26","open":3.258675,"high":3.312303,"low":3.200627,"close":3.287066},{"date":"1984-04-27","open":3.287066,"high":3.363924,"low":3.228125,"close":3.322785},{"date":"1984-04-30","open":3.322785,"high":3.401929,"low":3.287066,"close":3.367412},{"date":"1984-05-01","open":3.356688,"high":3.410828,"low":3.291536,"close":3.357367},{"date":"1984-05-02","open":3.435737,"high":3.473354,"low":3.372308,"close":3.403727},{"date":"1984-05-03","open":3.403727,"high":3.473354,"low":3.350932,"close":3.435737},{"date":"1984-05-04","open":3.435737,"high":3.457413,"low":3.346875,"close":3.359375},{"date":"1984-05-07","open":3.369906,"high":3.444795,"low":3.369906,"close":3.369906},{"date":"1984-05-08","open":3.394984,"high":3.481013,"low":3.394984,"close":3.432177},{"date":"1984-05-09","open":3.432177,"high":3.443038,"low":3.228125,"close":3.297468},{"date":"1984-05-10","open":3.297468,"high":3.356688,"low":3.268987,"close":3.318471},{"date":"1984-05-11","open":3.289809,"high":3.321543,"low":3.110759,"close":3.189711},{"date":"1984-05-14","open":3.176849,"high":3.207792,"low":3.115016,"close":3.168285},{"date":"1984-05-15","open":3.168285,"high":3.25974,"low":3.059375,"close":3.125},{"date":"1984-05-16","open":3.125,"high":3.164557,"low":3.0875,"close":3.122257},{"date":"1984-05-17","open":3.141956,"high":3.236246,"low":3.088328,"close":3.140575},{"date":"1984-05-18","open":3.140575,"high":3.215434,"low":3.110759,"close":3.182109},{"date":"1984-05-21","open":3.171975,"high":3.171975,"low":3.098101,"close":3.117834},{"date":"1984-05-22","open":3.092357,"high":3.092357,"low":2.901899,"close":3},{"date":"1984-05-23","open":3,"high":3.047923,"low":2.889241,"close":2.916933},{"date":"1984-05-24","open":2.916933,"high":3.105442,"low":2.661342,"close":2.986667},{"date":"1984-05-25","open":3.043771,"high":3.206186,"low":3.043771,"close":3.119048},{"date":"1984-05-29","open":3.119048,"high":3.15411,"low":2.919192,"close":3.023973},{"date":"1984-05-30","open":2.996575,"high":3.006873,"low":2.79661,"close":2.869863},{"date":"1984-05-31","open":2.869863,"high":2.893471,"low":2.681507,"close":2.762887},{"date":"1984-06-01","open":2.734694,"high":2.765306,"low":2.627517,"close":2.693603},{"date":"1984-06-04","open":2.723333,"high":2.89,"low":2.652597,"close":2.764706},{"date":"1984-06-05","open":2.764706,"high":2.846667,"low":2.678571,"close":2.765677},{"date":"1984-06-06","open":2.765677,"high":2.846667,"low":2.747541,"close":2.827815},{"date":"1984-06-07","open":2.827815,"high":2.908475,"low":2.801325,"close":2.894915},{"date":"1984-06-08","open":2.894915,"high":2.94898,"low":2.852349,"close":2.919192},{"date":"1984-06-11","open":2.848485,"high":2.867797,"low":2.741611,"close":2.79661},{"date":"1984-06-12","open":2.769492,"high":2.778912,"low":2.657718,"close":2.769492},{"date":"1984-06-13","open":2.769492,"high":2.819728,"low":2.720539,"close":2.737374},{"date":"1984-06-14","open":2.720539,"high":2.748299,"low":2.636364,"close":2.707483},{"date":"1984-06-15","open":2.707483,"high":2.784247,"low":2.666667,"close":2.739726},{"date":"1984-06-18","open":2.739726,"high":2.893471,"low":2.693603,"close":2.863946},{"date":"1984-06-19","open":2.863946,"high":2.918367,"low":2.793333,"close":2.875421},{"date":"1984-06-20","open":2.875421,"high":2.99322,"low":2.793333,"close":2.99322},{"date":"1984-06-21","open":2.973064,"high":3.057239,"low":2.831715,"close":2.912621},{"date":"1984-06-22","open":2.886731,"high":2.886731,"low":2.768987,"close":2.84466},{"date":"1984-06-25","open":2.84466,"high":2.930693,"low":2.805825,"close":2.874587},{"date":"1984-06-26","open":2.848185,"high":2.857616,"low":2.79085,"close":2.831683},{"date":"1984-06-27","open":2.831683,"high":2.86,"low":2.747541,"close":2.806667},{"date":"1984-06-28","open":2.806667,"high":2.806667,"low":2.69637,"close":2.763333},{"date":"1984-06-29","open":2.71,"high":2.71,"low":2.567213,"close":2.666667},{"date":"1984-07-02","open":2.666667,"high":2.736667,"low":2.596721,"close":2.71},{"date":"1984-07-03","open":2.736667,"high":2.833333,"low":2.656958,"close":2.751634},{"date":"1984-07-05","open":2.778878,"high":2.827815,"low":2.778878,"close":2.818482},{"date":"1984-07-06","open":2.805281,"high":2.805281,"low":2.765677,"close":2.778878},{"date":"1984-07-09","open":2.760656,"high":2.895082,"low":2.677316,"close":2.895082},{"date":"1984-07-10","open":2.895082,"high":2.953642,"low":2.833333,"close":2.881967},{"date":"1984-07-11","open":2.881967,"high":2.90099,"low":2.842623,"close":2.874587},{"date":"1984-07-12","open":2.874587,"high":2.874587,"low":2.764706,"close":2.813115},{"date":"1984-07-13","open":2.813115,"high":2.842623,"low":2.707006,"close":2.761146},{"date":"1984-07-16","open":2.769968,"high":2.805825,"low":2.728435,"close":2.77492},{"date":"1984-07-17","open":2.787781,"high":2.925566,"low":2.769968,"close":2.912621},{"date":"1984-07-18","open":2.912621,"high":2.9967,"low":2.831715,"close":2.887789},{"date":"1984-07-19","open":2.887789,"high":2.887789,"low":2.70915,"close":2.765677},{"date":"1984-07-20","open":2.765677,"high":2.831683,"low":2.696078,"close":2.735974},{"date":"1984-07-23","open":2.735974,"high":2.749175,"low":2.644013,"close":2.682848},{"date":"1984-07-24","open":2.669903,"high":2.678571,"low":2.601942,"close":2.665584},{"date":"1984-07-25","open":2.665584,"high":2.70915,"low":2.631068,"close":2.696078},{"date":"1984-07-26","open":2.696078,"high":2.79085,"low":2.635783,"close":2.728435},{"date":"1984-07-27","open":2.728435,"high":2.954693,"low":2.719745,"close":2.954693},{"date":"1984-07-30","open":2.912621,"high":2.912621,"low":2.808307,"close":2.857605},{"date":"1984-07-31","open":2.857605,"high":2.873786,"low":2.795527,"close":2.839228},{"date":"1984-08-01","open":2.839228,"high":2.919614,"low":2.694006,"close":2.826498},{"date":"1984-08-02","open":2.826498,"high":2.864353,"low":2.716923,"close":2.819876},{"date":"1984-08-03","open":2.826625,"high":2.916409,"low":2.717262,"close":2.78979},{"date":"1984-08-06","open":2.781437,"high":2.856287,"low":2.559229,"close":2.70317},{"date":"1984-08-07","open":2.70317,"high":2.766082,"low":2.654286,"close":2.712209},{"date":"1984-08-08","open":2.712209,"high":2.766082,"low":2.677233,"close":2.716374},{"date":"1984-08-09","open":2.716374,"high":2.809384,"low":2.700581,"close":2.809384},{"date":"1984-08-10","open":2.811047,"high":2.930233,"low":2.786744,"close":2.857558},{"date":"1984-08-13","open":2.857558,"high":2.874269,"low":2.802899,"close":2.826087},{"date":"1984-08-14","open":2.826087,"high":2.862573,"low":2.737752,"close":2.799419},{"date":"1984-08-15","open":2.784884,"high":2.784884,"low":2.635057,"close":2.665706},{"date":"1984-08-16","open":2.665706,"high":2.776812,"low":2.608571,"close":2.718391},{"date":"1984-08-17","open":2.718391,"high":2.74928,"low":2.679887,"close":2.691218},{"date":"1984-08-20","open":2.691218,"high":2.714286,"low":2.642254,"close":2.714286},{"date":"1984-08-21","open":2.714286,"high":2.774286,"low":2.620787,"close":2.747159},{"date":"1984-08-22","open":2.747159,"high":2.785714,"low":2.64624,"close":2.750708},{"date":"1984-08-23","open":2.750708,"high":2.78125,"low":2.705056,"close":2.758523},{"date":"1984-08-24","open":2.758523,"high":2.758523,"low":2.676056,"close":2.735795},{"date":"1984-08-27","open":2.735795,"high":2.735795,"low":2.634831,"close":2.710227},{"date":"1984-08-28","open":2.710227,"high":2.747159,"low":2.676056,"close":2.710227},{"date":"1984-08-29","open":2.710227,"high":2.721591,"low":2.664789,"close":2.698864},{"date":"1984-08-30","open":2.676136,"high":2.676136,"low":2.587744,"close":2.598886},{"date":"1984-08-31","open":2.576602,"high":2.605634,"low":2.490358,"close":2.554318},{"date":"1984-09-04","open":2.554318,"high":2.598315,"low":2.518106,"close":2.550279},{"date":"1984-09-05","open":2.550279,"high":2.575843,"low":2.493075,"close":2.550562},{"date":"1984-09-06","open":2.550562,"high":2.605634,"low":2.52514,"close":2.583799},{"date":"1984-09-07","open":2.583799,"high":2.634831,"low":2.576602,"close":2.594972},{"date":"1984-09-10","open":2.572626,"high":2.572626,"low":2.504155,"close":2.561453},{"date":"1984-09-11","open":2.620499,"high":2.700831,"low":2.577657,"close":2.663912},{"date":"1984-09-12","open":2.656593,"high":2.678571,"low":2.585366,"close":2.667582},{"date":"1984-09-13","open":2.678571,"high":2.837912,"low":2.656676,"close":2.811475},{"date":"1984-09-14","open":2.839237,"high":2.882834,"low":2.778667,"close":2.845528},{"date":"1984-09-17","open":2.837838,"high":2.883784,"low":2.740053,"close":2.86059},{"date":"1984-09-18","open":2.86059,"high":2.86828,"low":2.675192,"close":2.78836},{"date":"1984-09-19","open":2.767196,"high":2.767196,"low":2.641753,"close":2.697128},{"date":"1984-09-20","open":2.697128,"high":2.888889,"low":2.662371,"close":2.866142},{"date":"1984-09-21","open":2.855643,"high":2.855643,"low":2.716495,"close":2.762402},{"date":"1984-09-24","open":2.762402,"high":2.872973,"low":2.644909,"close":2.758713},{"date":"1984-09-25","open":2.758713,"high":2.781081,"low":2.688,"close":2.733333},{"date":"1984-09-26","open":2.733333,"high":2.754667,"low":2.665789,"close":2.690476},{"date":"1984-09-27","open":2.71164,"high":2.746032,"low":2.67624,"close":2.710183},{"date":"1984-09-28","open":2.710183,"high":2.801075,"low":2.625,"close":2.733871},{"date":"1984-10-01","open":2.666667,"high":2.681081,"low":2.565789,"close":2.6},{"date":"1984-10-02","open":2.6,"high":2.645946,"low":2.521053,"close":2.635135},{"date":"1984-10-03","open":2.620596,"high":2.663912,"low":2.495935,"close":2.562842},{"date":"1984-10-04","open":2.562842,"high":2.606061,"low":2.542234,"close":2.584022},{"date":"1984-10-05","open":2.584022,"high":2.623955,"low":2.54918,"close":2.54918},{"date":"1984-10-08","open":2.54918,"high":2.54918,"low":2.460705,"close":2.54918},{"date":"1984-10-09","open":2.54918,"high":2.57377,"low":2.510811,"close":2.542234},{"date":"1984-10-10","open":2.542234,"high":2.595041,"low":2.475806,"close":2.576923},{"date":"1984-10-11","open":2.598901,"high":2.68595,"low":2.536193,"close":2.592493},{"date":"1984-10-12","open":2.613941,"high":2.680965,"low":2.487245,"close":2.569948},{"date":"1984-10-15","open":2.556701,"high":2.597938,"low":2.42928,"close":2.502513},{"date":"1984-10-16","open":2.502513,"high":2.512563,"low":2.425428,"close":2.463054},{"date":"1984-10-17","open":2.48139,"high":2.532663,"low":2.439206,"close":2.48},{"date":"1984-10-18","open":2.48,"high":2.605063,"low":2.461538,"close":2.59194},{"date":"1984-10-19","open":2.534483,"high":2.576355,"low":2.425121,"close":2.456522},{"date":"1984-10-22","open":2.456522,"high":2.493917,"low":2.435096,"close":2.44686},{"date":"1984-10-23","open":2.44686,"high":2.501211,"low":2.379147,"close":2.44686},{"date":"1984-10-24","open":2.44686,"high":2.506112,"low":2.425121,"close":2.452555},{"date":"1984-10-25","open":2.452555,"high":2.501235,"low":2.401937,"close":2.463054},{"date":"1984-10-26","open":2.469136,"high":2.512563,"low":2.439506,"close":2.467662},{"date":"1984-10-29","open":2.467662,"high":2.497512,"low":2.44335,"close":2.477612},{"date":"1984-10-30","open":2.477612,"high":2.539801,"low":2.394231,"close":2.495074},{"date":"1984-10-31","open":2.495074,"high":2.513648,"low":2.403846,"close":2.415459},{"date":"1984-11-01","open":2.434783,"high":2.496333,"low":2.417266,"close":2.484185},{"date":"1984-11-02","open":2.484185,"high":2.545012,"low":2.404255,"close":2.477218},{"date":"1984-11-05","open":2.477218,"high":2.53717,"low":2.396752,"close":2.470588},{"date":"1984-11-06","open":2.48,"high":2.52,"low":2.428571,"close":2.458525},{"date":"1984-11-07","open":2.458525,"high":2.481395,"low":2.380952,"close":2.458525},{"date":"1984-11-08","open":2.449309,"high":2.466357,"low":2.380952,"close":2.449309},{"date":"1984-11-09","open":2.449309,"high":2.449309,"low":2.400911,"close":2.406393},{"date":"1984-11-12","open":2.406393,"high":2.466357,"low":2.349315,"close":2.406467},{"date":"1984-11-13","open":2.406467,"high":2.436195,"low":2.30137,"close":2.37819},{"date":"1984-11-14","open":2.402326,"high":2.488152,"low":2.402326,"close":2.470588},{"date":"1984-11-15","open":2.489412,"high":2.584726,"low":2.489412,"close":2.546539},{"date":"1984-11-16","open":2.546539,"high":2.565632,"low":2.49763,"close":2.515513},{"date":"1984-11-19","open":2.505967,"high":2.592593,"low":2.459716,"close":2.566502},{"date":"1984-11-20","open":2.566502,"high":2.592593,"low":2.513317,"close":2.567237},{"date":"1984-11-21","open":2.567237,"high":2.605911,"low":2.525672,"close":2.567237},{"date":"1984-11-23","open":2.567237,"high":2.647922,"low":2.542373,"close":2.647922},{"date":"1984-11-26","open":2.638142,"high":2.644608,"low":2.586375,"close":2.618582},{"date":"1984-11-27","open":2.618582,"high":2.721106,"low":2.596107,"close":2.674074},{"date":"1984-11-28","open":2.674074,"high":2.736318,"low":2.654412,"close":2.70936},{"date":"1984-11-29","open":2.719603,"high":2.760705,"low":2.699752,"close":2.75063},{"date":"1984-11-30","open":2.740554,"high":2.796915,"low":2.638191,"close":2.718274},{"date":"1984-12-03","open":2.718274,"high":2.792839,"low":2.685279,"close":2.748731},{"date":"1984-12-04","open":2.748731,"high":2.890306,"low":2.721519,"close":2.845178},{"date":"1984-12-05","open":2.845178,"high":2.902314,"low":2.78481,"close":2.78481},{"date":"1984-12-06","open":2.78481,"high":2.845178,"low":2.75,"close":2.78392},{"date":"1984-12-07","open":2.77,"high":2.8125,"low":2.709046,"close":2.751232},{"date":"1984-12-10","open":2.771712,"high":2.823678,"low":2.719603,"close":2.746269},{"date":"1984-12-11","open":2.739454,"high":2.771712,"low":2.696078,"close":2.696078},{"date":"1984-12-12","open":2.696078,"high":2.751232,"low":2.666667,"close":2.721271},{"date":"1984-12-13","open":2.721271,"high":2.737745,"low":2.676399,"close":2.686131},{"date":"1984-12-14","open":2.686131,"high":2.770171,"low":2.657005,"close":2.707729},{"date":"1984-12-17","open":2.707729,"high":2.758454,"low":2.538824,"close":2.687059},{"date":"1984-12-18","open":2.696262,"high":2.794393,"low":2.634703,"close":2.676606},{"date":"1984-12-19","open":2.676606,"high":2.735499,"low":2.637188,"close":2.646259},{"date":"1984-12-20","open":2.646259,"high":2.682648,"low":2.475877,"close":2.481319},{"date":"1984-12-21","open":2.481319,"high":2.528889,"low":2.426374,"close":2.442478},{"date":"1984-12-24","open":2.473333,"high":2.581081,"low":2.473333,"close":2.545861},{"date":"1984-12-26","open":2.545861,"high":2.59276,"low":2.545861,"close":2.574661},{"date":"1984-12-27","open":2.574661,"high":2.664384,"low":2.546067,"close":2.613483},{"date":"1984-12-28","open":2.613483,"high":2.622472,"low":2.553097,"close":2.590604},{"date":"1984-12-31","open":2.572707,"high":2.572707,"low":2.462222,"close":2.566964},{"date":"1985-01-02","open":2.563758,"high":2.581081,"low":2.50783,"close":2.563758},{"date":"1985-01-03","open":2.581081,"high":2.616438,"low":2.551802,"close":2.616438},{"date":"1985-01-04","open":2.616438,"high":2.646651,"low":2.550228,"close":2.573733},{"date":"1985-01-07","open":2.573733,"high":2.60739,"low":2.503401,"close":2.577626},{"date":"1985-01-08","open":2.577626,"high":2.62212,"low":2.568493,"close":2.610599},{"date":"1985-01-09","open":2.598624,"high":2.619266,"low":2.560091,"close":2.580866},{"date":"1985-01-10","open":2.580866,"high":2.685649,"low":2.517778,"close":2.602222},{"date":"1985-01-11","open":2.602222,"high":2.602222,"low":2.530702,"close":2.567329},{"date":"1985-01-14","open":2.567329,"high":2.622517,"low":2.452026,"close":2.524625},{"date":"1985-01-15","open":2.541578,"high":2.594883,"low":2.467909,"close":2.570213},{"date":"1985-01-16","open":2.589362,"high":2.740741,"low":2.589362,"close":2.640257},{"date":"1985-01-17","open":2.640257,"high":2.717063,"low":2.595339,"close":2.659574},{"date":"1985-01-18","open":2.659574,"high":2.69379,"low":2.553911,"close":2.581395},{"date":"1985-01-21","open":2.581395,"high":2.642706,"low":2.496933,"close":2.548057},{"date":"1985-01-22","open":2.548057,"high":2.590909,"low":2.490946,"close":2.561475},{"date":"1985-01-23","open":2.561475,"high":2.669421,"low":2.51417,"close":2.613035},{"date":"1985-01-24","open":2.639918,"high":2.771855,"low":2.588477,"close":2.675847},{"date":"1985-01-25","open":2.69556,"high":2.748414,"low":2.672956,"close":2.684211},{"date":"1985-01-28","open":2.684211,"high":2.692632,"low":2.571429,"close":2.628931},{"date":"1985-01-29","open":2.628931,"high":2.736501,"low":2.579498,"close":2.650628},{"date":"1985-01-30","open":2.650628,"high":2.727079,"low":2.607069,"close":2.64},{"date":"1985-01-31","open":2.631579,"high":2.699784,"low":2.595789,"close":2.665245},{"date":"1985-02-01","open":2.682403,"high":2.794248,"low":2.665236,"close":2.758772},{"date":"1985-02-04","open":2.758772,"high":2.956916,"low":2.746725,"close":2.878587},{"date":"1985-02-05","open":2.878587,"high":2.973154,"low":2.859649,"close":2.935556},{"date":"1985-02-06","open":2.962222,"high":3.093333,"low":2.92967,"close":2.991111},{"date":"1985-02-07","open":2.991111,"high":3.037778,"low":2.879828,"close":2.937093},{"date":"1985-02-08","open":2.937093,"high":3.073333,"low":2.918103,"close":3.064444},{"date":"1985-02-11","open":3.064444,"high":3.105856,"low":3.008889,"close":3.028889},{"date":"1985-02-12","open":3.028889,"high":3.06982,"low":2.971302,"close":2.977876},{"date":"1985-02-13","open":2.977876,"high":3.070796,"low":2.907127,"close":2.965293},{"date":"1985-02-14","open":2.987041,"high":3.095032,"low":2.92389,"close":3.002132},{"date":"1985-02-15","open":3.002132,"high":3.021322,"low":2.894737,"close":2.953191},{"date":"1985-02-19","open":2.953191,"high":3.006479,"low":2.904661,"close":2.950644},{"date":"1985-02-20","open":2.905579,"high":2.975824,"low":2.834764,"close":2.87041},{"date":"1985-02-21","open":2.882863,"high":2.934211,"low":2.774403,"close":2.814815},{"date":"1985-02-22","open":2.820961,"high":2.88,"low":2.766376,"close":2.802198},{"date":"1985-02-25","open":2.815556,"high":2.866516,"low":2.713333,"close":2.805369},{"date":"1985-02-26","open":2.805369,"high":2.883146,"low":2.777778,"close":2.861298},{"date":"1985-02-27","open":2.861298,"high":3.006742,"low":2.842222,"close":2.946309},{"date":"1985-02-28","open":2.946309,"high":3.013605,"low":2.93736,"close":2.93736},{"date":"1985-03-01","open":2.93736,"high":3.01573,"low":2.930804,"close":2.995536},{"date":"1985-03-04","open":2.993289,"high":3.082949,"low":2.946309,"close":3.029817},{"date":"1985-03-05","open":3.029817,"high":3.074246,"low":3.020642,"close":3.043779},{"date":"1985-03-06","open":3.043779,"high":3.052995,"low":2.927928,"close":2.956916},{"date":"1985-03-07","open":2.956916,"high":3.013825,"low":2.929705,"close":2.947846},{"date":"1985-03-08","open":2.947846,"high":3.006849,"low":2.89038,"close":2.947846},{"date":"1985-03-11","open":2.920635,"high":2.940639,"low":2.875566,"close":2.895216},{"date":"1985-03-12","open":2.886105,"high":2.919355,"low":2.84738,"close":2.883562},{"date":"1985-03-13","open":2.883562,"high":2.963048,"low":2.835616,"close":2.872146},{"date":"1985-03-14","open":2.872146,"high":2.953811,"low":2.872146,"close":2.910959},{"date":"1985-03-15","open":2.924312,"high":2.974419,"low":2.885321,"close":2.918794},{"date":"1985-03-18","open":2.939675,"high":2.958237,"low":2.892694,"close":2.901826},{"date":"1985-03-19","open":2.901826,"high":2.958237,"low":2.872146,"close":2.924312},{"date":"1985-03-20","open":2.924312,"high":2.947005,"low":2.846154,"close":2.892694},{"date":"1985-03-21","open":2.892694,"high":2.926097,"low":2.835616,"close":2.885321},{"date":"1985-03-22","open":2.872146,"high":2.883562,"low":2.78125,"close":2.808036},{"date":"1985-03-25","open":2.808036,"high":2.865169,"low":2.790179,"close":2.805369},{"date":"1985-03-26","open":2.805369,"high":2.825503,"low":2.729258,"close":2.729258},{"date":"1985-03-27","open":2.729258,"high":2.747253,"low":2.617336,"close":2.699784},{"date":"1985-03-28","open":2.699784,"high":2.757642,"low":2.691145,"close":2.717063},{"date":"1985-03-29","open":2.717063,"high":2.769737,"low":2.699784,"close":2.723312},{"date":"1985-04-01","open":2.723312,"high":2.769737,"low":2.711497,"close":2.737991},{"date":"1985-04-02","open":2.746725,"high":2.783843,"low":2.717063,"close":2.766376},{"date":"1985-04-03","open":2.746725,"high":2.777042,"low":2.69214,"close":2.723684},{"date":"1985-04-04","open":2.723684,"high":2.815556,"low":2.723684,"close":2.778509},{"date":"1985-04-08","open":2.787281,"high":2.838496,"low":2.75705,"close":2.80574},{"date":"1985-04-09","open":2.80574,"high":2.880631,"low":2.784615,"close":2.81457},{"date":"1985-04-10","open":2.804825,"high":2.859649,"low":2.774403,"close":2.819957},{"date":"1985-04-11","open":2.83731,"high":2.895425,"low":2.825054,"close":2.869281},{"date":"1985-04-12","open":2.869281,"high":2.905702,"low":2.825054,"close":2.856833},{"date":"1985-04-15","open":2.853132,"high":2.915767,"low":2.834764,"close":2.879828},{"date":"1985-04-16","open":2.879828,"high":2.930131,"low":2.828694,"close":2.89154},{"date":"1985-04-17","open":2.89154,"high":2.94577,"low":2.845824,"close":2.899358},{"date":"1985-04-18","open":2.899358,"high":2.924893,"low":2.84322,"close":2.878465},{"date":"1985-04-19","open":2.860169,"high":2.868644,"low":2.75,"close":2.777778},{"date":"1985-04-22","open":2.769547,"high":2.769547,"low":2.676,"close":2.676},{"date":"1985-04-23","open":2.676,"high":2.757637,"low":2.666,"close":2.740891},{"date":"1985-04-24","open":2.740891,"high":2.770325,"low":2.724696,"close":2.735772},{"date":"1985-04-25","open":2.735772,"high":2.743902,"low":2.676,"close":2.700201},{"date":"1985-04-26","open":2.700201,"high":2.724696,"low":2.676,"close":2.700201},{"date":"1985-04-29","open":2.682093,"high":2.692929,"low":2.592445,"close":2.642424},{"date":"1985-04-30","open":2.642424,"high":2.690428,"low":2.526,"close":2.541247},{"date":"1985-05-01","open":2.565392,"high":2.613035,"low":2.560241,"close":2.604888},{"date":"1985-05-02","open":2.589069,"high":2.597166,"low":2.542,"close":2.55},{"date":"1985-05-03","open":2.558,"high":2.615694,"low":2.547809,"close":2.566},{"date":"1985-05-06","open":2.566,"high":2.615385,"low":2.558,"close":2.607287},{"date":"1985-05-07","open":2.607287,"high":2.665992,"low":2.591549,"close":2.665992},{"date":"1985-05-08","open":2.665992,"high":2.706721,"low":2.642424,"close":2.690428},{"date":"1985-05-09","open":2.701431,"high":2.83368,"low":2.693252,"close":2.83368},{"date":"1985-05-10","open":2.857438,"high":2.892562,"low":2.799595,"close":2.860656},{"date":"1985-05-13","open":2.860656,"high":2.860656,"low":2.749503,"close":2.75498},{"date":"1985-05-14","open":2.75498,"high":2.788845,"low":2.675147,"close":2.717391},{"date":"1985-05-15","open":2.725296,"high":2.800395,"low":2.672481,"close":2.755382},{"date":"1985-05-16","open":2.755382,"high":2.791749,"low":2.705202,"close":2.746124},{"date":"1985-05-17","open":2.746124,"high":2.753876,"low":2.666667,"close":2.706667},{"date":"1985-05-20","open":2.691288,"high":2.746212,"low":2.641264,"close":2.691149},{"date":"1985-05-21","open":2.691149,"high":2.739048,"low":2.646067,"close":2.697936},{"date":"1985-05-22","open":2.697936,"high":2.728653,"low":2.621723,"close":2.676136},{"date":"1985-05-23","open":2.676136,"high":2.706897,"low":2.556818,"close":2.626437},{"date":"1985-05-24","open":2.641618,"high":2.743083,"low":2.641618,"close":2.695906},{"date":"1985-05-28","open":2.695906,"high":2.766208,"low":2.682879,"close":2.705653},{"date":"1985-05-29","open":2.706458,"high":2.766,"low":2.634051,"close":2.705179},{"date":"1985-05-30","open":2.699801,"high":2.709742,"low":2.595745,"close":2.642023},{"date":"1985-05-31","open":2.642023,"high":2.69863,"low":2.608863,"close":2.657033},{"date":"1985-06-03","open":2.657033,"high":2.721248,"low":2.644231,"close":2.68472},{"date":"1985-06-04","open":2.674374,"high":2.674374,"low":2.574906,"close":2.596987},{"date":"1985-06-05","open":2.596987,"high":2.626667,"low":2.552434,"close":2.604167},{"date":"1985-06-06","open":2.604167,"high":2.67433,"low":2.547842,"close":2.634286},{"date":"1985-06-07","open":2.626667,"high":2.636711,"low":2.552434,"close":2.589454},{"date":"1985-06-10","open":2.542373,"high":2.54717,"low":2.496269,"close":2.518657},{"date":"1985-06-11","open":2.509294,"high":2.524164,"low":2.483395,"close":2.502773},{"date":"1985-06-12","open":2.502773,"high":2.557439,"low":2.495379,"close":2.518657},{"date":"1985-06-13","open":2.518657,"high":2.535581,"low":2.473098,"close":2.477695},{"date":"1985-06-14","open":2.473098,"high":2.482375,"low":2.420956,"close":2.443015},{"date":"1985-06-17","open":2.443015,"high":2.456562,"low":2.414991,"close":2.444649},{"date":"1985-06-18","open":2.456562,"high":2.52809,"low":2.456562,"close":2.52809},{"date":"1985-06-19","open":2.542373,"high":2.586207,"low":2.510358,"close":2.55364},{"date":"1985-06-20","open":2.55364,"high":2.568401,"low":2.51619,"close":2.52381},{"date":"1985-06-21","open":2.52381,"high":2.563462,"low":2.420956,"close":2.450368},{"date":"1985-06-24","open":2.463956,"high":2.510319,"low":2.441774,"close":2.482375},{"date":"1985-06-25","open":2.468635,"high":2.483395,"low":2.445872,"close":2.474265},{"date":"1985-06-26","open":2.474265,"high":2.490775,"low":2.448905,"close":2.468007},{"date":"1985-06-27","open":2.47532,"high":2.520221,"low":2.452899,"close":2.494526},{"date":"1985-06-28","open":2.499086,"high":2.5369,"low":2.47532,"close":2.527574},{"date":"1985-07-01","open":2.52952,"high":2.572233,"low":2.51476,"close":2.533457},{"date":"1985-07-02","open":2.528757,"high":2.589981,"low":2.51476,"close":2.58256},{"date":"1985-07-03","open":2.58256,"high":2.604824,"low":2.558824,"close":2.5878},{"date":"1985-07-05","open":2.583026,"high":2.636531,"low":2.573529,"close":2.612132},{"date":"1985-07-08","open":2.612132,"high":2.675277,"low":2.6,"close":2.658088},{"date":"1985-07-09","open":2.658088,"high":2.672794,"low":2.612319,"close":2.626812},{"date":"1985-07-10","open":2.626812,"high":2.658135,"low":2.607595,"close":2.636364},{"date":"1985-07-11","open":2.653285,"high":2.756506,"low":2.653285,"close":2.711397},{"date":"1985-07-12","open":2.711397,"high":2.769663,"low":2.680147,"close":2.680147},{"date":"1985-07-15","open":2.665441,"high":2.680222,"low":2.590909,"close":2.619744},{"date":"1985-07-16","open":2.614964,"high":2.653285,"low":2.567029,"close":2.634058},{"date":"1985-07-17","open":2.634058,"high":2.667273,"low":2.605072,"close":2.641304},{"date":"1985-07-18","open":2.641304,"high":2.660584,"low":2.612319,"close":2.612319},{"date":"1985-07-19","open":2.596014,"high":2.605455,"low":2.508108,"close":2.531646},{"date":"1985-07-22","open":2.536232,"high":2.602588,"low":2.505435,"close":2.530909},{"date":"1985-07-23","open":2.530909,"high":2.60223,"low":2.500901,"close":2.575646},{"date":"1985-07-24","open":2.573013,"high":2.682081,"low":2.526802,"close":2.633911},{"date":"1985-07-25","open":2.633911,"high":2.664717,"low":2.573077,"close":2.603113},{"date":"1985-07-26","open":2.608187,"high":2.693676,"low":2.608187,"close":2.693676},{"date":"1985-07-29","open":2.69901,"high":2.759109,"low":2.673267,"close":2.708},{"date":"1985-07-30","open":2.718876,"high":2.748988,"low":2.694779,"close":2.716298},{"date":"1985-07-31","open":2.710843,"high":2.753012,"low":2.616279,"close":2.641473},{"date":"1985-08-01","open":2.641473,"high":2.700389,"low":2.56381,"close":2.608863},{"date":"1985-08-02","open":2.608863,"high":2.634241,"low":2.573077,"close":2.608527},{"date":"1985-08-05","open":2.608527,"high":2.626459,"low":2.583333,"close":2.583333},{"date":"1985-08-06","open":2.583333,"high":2.652174,"low":2.529981,"close":2.58498},{"date":"1985-08-07","open":2.58498,"high":2.665992,"low":2.561265,"close":2.610442},{"date":"1985-08-08","open":2.626506,"high":2.684848,"low":2.626506,"close":2.660643},{"date":"1985-08-09","open":2.676768,"high":2.772727,"low":2.676768,"close":2.706721},{"date":"1985-08-12","open":2.723361,"high":2.754132,"low":2.715164,"close":2.723361},{"date":"1985-08-13","open":2.723361,"high":2.77131,"low":2.723361,"close":2.745868},{"date":"1985-08-14","open":2.745868,"high":2.780335,"low":2.718107,"close":2.752083},{"date":"1985-08-15","open":2.760417,"high":2.806316,"low":2.754678,"close":2.771967},{"date":"1985-08-16","open":2.771967,"high":2.786164,"low":2.754678,"close":2.771967},{"date":"1985-08-19","open":2.771967,"high":2.813417,"low":2.771967,"close":2.771967},{"date":"1985-08-20","open":2.771967,"high":2.771967,"low":2.711019,"close":2.746862},{"date":"1985-08-21","open":2.746862,"high":2.763598,"low":2.680328,"close":2.691358},{"date":"1985-08-22","open":2.691358,"high":2.721074,"low":2.663934,"close":2.694215},{"date":"1985-08-23","open":2.694215,"high":2.71281,"low":2.672131,"close":2.683128},{"date":"1985-08-26","open":2.683128,"high":2.745868,"low":2.683128,"close":2.726337},{"date":"1985-08-27","open":2.745868,"high":2.807531,"low":2.745868,"close":2.790021},{"date":"1985-08-28","open":2.807531,"high":2.860169,"low":2.807531,"close":2.830189},{"date":"1985-08-29","open":2.830189,"high":2.830189,"low":2.77131,"close":2.795833},{"date":"1985-08-30","open":2.807531,"high":2.898488,"low":2.788703,"close":2.824153},{"date":"1985-09-03","open":2.824153,"high":2.865096,"low":2.807203,"close":2.815678},{"date":"1985-09-04","open":2.82766,"high":2.89154,"low":2.793617,"close":2.834764},{"date":"1985-09-05","open":2.834764,"high":2.87041,"low":2.816631,"close":2.828694},{"date":"1985-09-06","open":2.828694,"high":2.843348,"low":2.762712,"close":2.819149},{"date":"1985-09-09","open":2.788913,"high":2.806867,"low":2.754797,"close":2.771855},{"date":"1985-09-10","open":2.771855,"high":2.799574,"low":2.748414,"close":2.78178},{"date":"1985-09-11","open":2.793617,"high":2.866812,"low":2.748936,"close":2.820961},{"date":"1985-09-12","open":2.83956,"high":2.871111,"low":2.720879,"close":2.747253},{"date":"1985-09-13","open":2.747253,"high":2.808989,"low":2.582418,"close":2.675556},{"date":"1985-09-16","open":2.675556,"high":2.693512,"low":2.561947,"close":2.637584},{"date":"1985-09-17","open":2.637584,"high":2.733485,"low":2.628635,"close":2.714932},{"date":"1985-09-18","open":2.739229,"high":2.905437,"low":2.739229,"close":2.796804},{"date":"1985-09-19","open":2.796804,"high":2.815068,"low":2.675556,"close":2.722595},{"date":"1985-09-20","open":2.722595,"high":2.740991,"low":2.649007,"close":2.711712},{"date":"1985-09-23","open":2.705618,"high":2.734831,"low":2.666667,"close":2.675556},{"date":"1985-09-24","open":2.675556,"high":2.675556,"low":2.581858,"close":2.611111},{"date":"1985-09-25","open":2.611111,"high":2.640449,"low":2.573333,"close":2.613483},{"date":"1985-09-26","open":2.613483,"high":2.658314,"low":2.593258,"close":2.628702},{"date":"1985-09-30","open":2.628702,"high":2.685912,"low":2.512472,"close":2.544419},{"date":"1985-10-01","open":2.544419,"high":2.667426,"low":2.438865,"close":2.613839},{"date":"1985-10-02","open":2.631696,"high":2.739229,"low":2.602649,"close":2.693878},{"date":"1985-10-03","open":2.693878,"high":2.746544,"low":2.664414,"close":2.684685},{"date":"1985-10-04","open":2.684685,"high":2.75576,"low":2.646396,"close":2.712018},{"date":"1985-10-07","open":2.712018,"high":2.796804,"low":2.687783,"close":2.753394},{"date":"1985-10-08","open":2.753394,"high":2.809955,"low":2.707589,"close":2.788288},{"date":"1985-10-09","open":2.769575,"high":2.852349,"low":2.738938,"close":2.794248},{"date":"1985-10-10","open":2.794248,"high":2.876106,"low":2.720174,"close":2.787281},{"date":"1985-10-11","open":2.777778,"high":2.814815,"low":2.71855,"close":2.754797},{"date":"1985-10-14","open":2.72,"high":2.728421,"low":2.639583,"close":2.708595},{"date":"1985-10-15","open":2.708595,"high":2.756871,"low":2.631687,"close":2.68595},{"date":"1985-10-16","open":2.68595,"high":2.71281,"low":2.650307,"close":2.690574},{"date":"1985-10-17","open":2.690574,"high":2.729339,"low":2.672131,"close":2.71281},{"date":"1985-10-18","open":2.71281,"high":2.72973,"low":2.620902,"close":2.631687},{"date":"1985-10-21","open":2.623457,"high":2.650728,"low":2.553279,"close":2.598753},{"date":"1985-10-22","open":2.598753,"high":2.62578,"low":2.520576,"close":2.599174},{"date":"1985-10-23","open":2.599174,"high":2.634298,"low":2.561475,"close":2.612705},{"date":"1985-10-24","open":2.612705,"high":2.650206,"low":2.588595,"close":2.623218},{"date":"1985-10-25","open":2.623218,"high":2.677686,"low":2.572301,"close":2.631687},{"date":"1985-10-28","open":2.631687,"high":2.686071,"low":2.623457,"close":2.648033},{"date":"1985-10-29","open":2.648033,"high":2.746862,"low":2.631687,"close":2.691511},{"date":"1985-10-30","open":2.68595,"high":2.71281,"low":2.666667,"close":2.68595},{"date":"1985-10-31","open":2.68595,"high":2.694215,"low":2.642127,"close":2.650307},{"date":"1985-11-01","open":2.650307,"high":2.674847,"low":2.60202,"close":2.642424},{"date":"1985-11-04","open":2.642424,"high":2.668687,"low":2.600398,"close":2.644578},{"date":"1985-11-05","open":2.644578,"high":2.674089,"low":2.626,"close":2.668687},{"date":"1985-11-06","open":2.668687,"high":2.744376,"low":2.626,"close":2.690428},{"date":"1985-11-07","open":2.690428,"high":2.717791,"low":2.634343,"close":2.657895},{"date":"1985-11-08","open":2.657895,"high":2.665992,"low":2.581489,"close":2.639676},{"date":"1985-11-11","open":2.639676,"high":2.690428,"low":2.599598,"close":2.657948},{"date":"1985-11-12","open":2.665996,"high":2.761616,"low":2.623762,"close":2.709742},{"date":"1985-11-13","open":2.709742,"high":2.717694,"low":2.667984,"close":2.683794},{"date":"1985-11-14","open":2.683794,"high":2.693676,"low":2.618677,"close":2.657534},{"date":"1985-11-15","open":2.641879,"high":2.667984,"low":2.552326,"close":2.585603},{"date":"1985-11-18","open":2.585603,"high":2.618395,"low":2.530651,"close":2.573077},{"date":"1985-11-19","open":2.595745,"high":2.639376,"low":2.595745,"close":2.631579},{"date":"1985-11-20","open":2.616279,"high":2.616279,"low":2.570881,"close":2.586207},{"date":"1985-11-21","open":2.586207,"high":2.675097,"low":2.581262,"close":2.613767},{"date":"1985-11-22","open":2.621415,"high":2.661568,"low":2.611429,"close":2.626667},{"date":"1985-11-25","open":2.626667,"high":2.66474,"low":2.57197,"close":2.589015},{"date":"1985-11-26","open":2.589015,"high":2.626437,"low":2.554717,"close":2.586667},{"date":"1985-11-27","open":2.586667,"high":2.659004,"low":2.56926,"close":2.626667},{"date":"1985-11-29","open":2.626667,"high":2.682081,"low":2.609108,"close":2.659615},{"date":"1985-12-02","open":2.66474,"high":2.71345,"low":2.641618,"close":2.672481},{"date":"1985-12-03","open":2.688109,"high":2.775348,"low":2.688109,"close":2.734774},{"date":"1985-12-04","open":2.734774,"high":2.782609,"low":2.689922,"close":2.72093},{"date":"1985-12-05","open":2.738372,"high":2.886497,"low":2.738372,"close":2.851852},{"date":"1985-12-06","open":2.825581,"high":2.825581,"low":2.780769,"close":2.825581},{"date":"1985-12-09","open":2.809249,"high":2.834297,"low":2.729524,"close":2.794286},{"date":"1985-12-10","open":2.794286,"high":2.851923,"low":2.687732,"close":2.749071},{"date":"1985-12-11","open":2.749071,"high":2.833333,"low":2.728782,"close":2.765799},{"date":"1985-12-12","open":2.765799,"high":2.765799,"low":2.681818,"close":2.689091},{"date":"1985-12-13","open":2.679348,"high":2.755435,"low":2.619893,"close":2.671403},{"date":"1985-12-16","open":2.678508,"high":2.742397,"low":2.645614,"close":2.718085},{"date":"1985-12-17","open":2.718085,"high":2.734043,"low":2.638408,"close":2.649913},{"date":"1985-12-18","open":2.649913,"high":2.65913,"low":2.608621,"close":2.631488},{"date":"1985-12-19","open":2.617647,"high":2.645105,"low":2.588235,"close":2.595156},{"date":"1985-12-20","open":2.595156,"high":2.631304,"low":2.547945,"close":2.575342},{"date":"1985-12-23","open":2.575342,"high":2.608997,"low":2.517827,"close":2.556897},{"date":"1985-12-24","open":2.558824,"high":2.626998,"low":2.487889,"close":2.571429},{"date":"1985-12-26","open":2.571429,"high":2.59894,"low":2.55536,"close":2.59894},{"date":"1985-12-27","open":2.59894,"high":2.697842,"low":2.587302,"close":2.697842},{"date":"1985-12-30","open":2.702703,"high":2.787273,"low":2.695495,"close":2.772152},{"date":"1985-12-31","open":2.772152,"high":2.786232,"low":2.673145,"close":2.673145},{"date":"1986-01-02","open":2.687389,"high":2.796364,"low":2.671403,"close":2.75},{"date":"1986-01-03","open":2.75,"high":2.815217,"low":2.740143,"close":2.756272},{"date":"1986-01-06","open":2.756272,"high":2.852252,"low":2.696809,"close":2.797513},{"date":"1986-01-07","open":2.797513,"high":2.903743,"low":2.782686,"close":2.896613},{"date":"1986-01-08","open":2.896613,"high":2.969091,"low":2.760213,"close":2.832727},{"date":"1986-01-09","open":2.818182,"high":2.818182,"low":2.661896,"close":2.695341},{"date":"1986-01-10","open":2.705036,"high":2.787934,"low":2.697842,"close":2.734545},{"date":"1986-01-13","open":2.734545,"high":2.760949,"low":2.717391,"close":2.731884},{"date":"1986-01-14","open":2.740942,"high":2.787934,"low":2.740942,"close":2.748188},{"date":"1986-01-15","open":2.748188,"high":2.812844,"low":2.740942,"close":2.812844},{"date":"1986-01-16","open":2.812844,"high":2.888476,"low":2.798165,"close":2.857671},{"date":"1986-01-17","open":2.857671,"high":2.895911,"low":2.842884,"close":2.857671},{"date":"1986-01-20","open":2.868275,"high":2.978805,"low":2.844156,"close":2.940727},{"date":"1986-01-21","open":2.940727,"high":3.005848,"low":2.801905,"close":2.852998},{"date":"1986-01-22","open":2.875244,"high":2.911417,"low":2.729045,"close":2.739726},{"date":"1986-01-23","open":2.72407,"high":2.784,"low":2.642023,"close":2.700389},{"date":"1986-01-24","open":2.715953,"high":2.772994,"low":2.689788,"close":2.746124},{"date":"1986-01-27","open":2.746124,"high":2.78389,"low":2.674374,"close":2.736842},{"date":"1986-01-28","open":2.736842,"high":2.86444,"low":2.72093,"close":2.834308},{"date":"1986-01-29","open":2.834308,"high":2.923977,"low":2.759013,"close":2.827916},{"date":"1986-01-30","open":2.827916,"high":2.878143,"low":2.761364,"close":2.797323},{"date":"1986-01-31","open":2.797323,"high":2.851923,"low":2.680222,"close":2.726433},{"date":"1986-02-03","open":2.726433,"high":2.780669,"low":2.674545,"close":2.722628},{"date":"1986-02-04","open":2.715328,"high":2.745387,"low":2.567029,"close":2.614964},{"date":"1986-02-05","open":2.614964,"high":2.645872,"low":2.471971,"close":2.537477},{"date":"1986-02-06","open":2.559415,"high":2.619224,"low":2.545455,"close":2.569091},{"date":"1986-02-07","open":2.569091,"high":2.650735,"low":2.486438,"close":2.576364},{"date":"1986-02-10","open":2.576364,"high":2.621818,"low":2.525847,"close":2.547237},{"date":"1986-02-11","open":2.547237,"high":2.607914,"low":2.531083,"close":2.553763},{"date":"1986-02-12","open":2.553763,"high":2.629091,"low":2.542039,"close":2.598198},{"date":"1986-02-13","open":2.605405,"high":2.696364,"low":2.568384,"close":2.619893},{"date":"1986-02-14","open":2.626998,"high":2.673797,"low":2.563258,"close":2.585789},{"date":"1986-02-18","open":2.585789,"high":2.680141,"low":2.542461,"close":2.645217},{"date":"1986-02-19","open":2.645217,"high":2.65445,"low":2.539249,"close":2.561102},{"date":"1986-02-20","open":2.561102,"high":2.6,"low":2.478041,"close":2.547297},{"date":"1986-02-21","open":2.534454,"high":2.54958,"low":2.369952,"close":2.389338},{"date":"1986-02-24","open":2.389338,"high":2.433931,"low":2.344051,"close":2.385484},{"date":"1986-02-25","open":2.385484,"high":2.415584,"low":2.328571,"close":2.334921},{"date":"1986-02-26","open":2.342357,"high":2.406452,"low":2.342357,"close":2.380417},{"date":"1986-02-27","open":2.398724,"high":2.524721,"low":2.342679,"close":2.465732},{"date":"1986-02-28","open":2.465732,"high":2.512461,"low":2.453271,"close":2.492212},{"date":"1986-03-03","open":2.484472,"high":2.56,"low":2.427019,"close":2.488152},{"date":"1986-03-04","open":2.488152,"high":2.552381,"low":2.476415,"close":2.506349},{"date":"1986-03-05","open":2.505582,"high":2.533871,"low":2.472089,"close":2.492823},{"date":"1986-03-06","open":2.492823,"high":2.540931,"low":2.477021,"close":2.512698},{"date":"1986-03-07","open":2.539683,"high":2.619048,"low":2.507837,"close":2.586207},{"date":"1986-03-10","open":2.586207,"high":2.654459,"low":2.531153,"close":2.608764},{"date":"1986-03-11","open":2.608764,"high":2.747634,"low":2.572531,"close":2.655864},{"date":"1986-03-12","open":2.655864,"high":2.768634,"low":2.641538,"close":2.717391},{"date":"1986-03-13","open":2.690994,"high":2.716301,"low":2.623256,"close":2.647975},{"date":"1986-03-14","open":2.647975,"high":2.757862,"low":2.63354,"close":2.704969},{"date":"1986-03-17","open":2.717629,"high":2.778309,"low":2.664587,"close":2.732057},{"date":"1986-03-18","open":2.732057,"high":2.796148,"low":2.588509,"close":2.728732},{"date":"1986-03-19","open":2.741573,"high":2.813312,"low":2.724083,"close":2.789303},{"date":"1986-03-20","open":2.789303,"high":2.829822,"low":2.741573,"close":2.807074},{"date":"1986-03-21","open":2.813505,"high":2.880452,"low":2.791069,"close":2.808989},{"date":"1986-03-24","open":2.815409,"high":2.887987,"low":2.784127,"close":2.820064},{"date":"1986-03-25","open":2.820064,"high":2.866559,"low":2.807325,"close":2.853698},{"date":"1986-03-26","open":2.862903,"high":2.986907,"low":2.862903,"close":2.941842},{"date":"1986-03-27","open":2.941842,"high":3,"low":2.927653,"close":2.985413},{"date":"1986-03-31","open":2.975767,"high":2.975767,"low":2.891547,"close":2.941842},{"date":"1986-04-01","open":2.928918,"high":3.021667,"low":2.781701,"close":2.91},{"date":"1986-04-02","open":2.86733,"high":2.86733,"low":2.760196,"close":2.819376},{"date":"1986-04-03","open":2.819376,"high":2.900332,"low":2.727707,"close":2.852159},{"date":"1986-04-04","open":2.852159,"high":2.878738,"low":2.726979,"close":2.810631},{"date":"1986-04-07","open":2.810631,"high":2.82392,"low":2.725938,"close":2.782895},{"date":"1986-04-08","open":2.782895,"high":2.837171,"low":2.720257,"close":2.782258},{"date":"1986-04-09","open":2.773312,"high":2.807074,"low":2.727417,"close":2.789727},{"date":"1986-04-10","open":2.789727,"high":2.916533,"low":2.741325,"close":2.883573},{"date":"1986-04-11","open":2.883573,"high":2.9408,"low":2.74537,"close":2.810642},{"date":"1986-04-14","open":2.810642,"high":2.816901,"low":2.743077,"close":2.763077},{"date":"1986-04-15","open":2.756923,"high":2.769706,"low":2.679878,"close":2.716031},{"date":"1986-04-16","open":2.716031,"high":2.760305,"low":2.635556,"close":2.686567},{"date":"1986-04-17","open":2.686567,"high":2.73454,"low":2.643068,"close":2.674591},{"date":"1986-04-18","open":2.674591,"high":2.70597,"low":2.610465,"close":2.643172},{"date":"1986-04-21","open":2.643172,"high":2.714919,"low":2.576369,"close":2.671512},{"date":"1986-04-22","open":2.671512,"high":2.849544,"low":2.635311,"close":2.773071},{"date":"1986-04-23","open":2.773071,"high":2.785714,"low":2.740573,"close":2.754917},{"date":"1986-04-24","open":2.754917,"high":2.773071,"low":2.696562,"close":2.736446},{"date":"1986-04-25","open":2.736446,"high":2.764706,"low":2.703869,"close":2.754518},{"date":"1986-04-28","open":2.721726,"high":2.735119,"low":2.583815,"close":2.656433},{"date":"1986-04-29","open":2.656433,"high":2.723881,"low":2.587808,"close":2.685926},{"date":"1986-04-30","open":2.672593,"high":2.696562,"low":2.594714,"close":2.653214},{"date":"1986-05-01","open":2.665165,"high":2.693475,"low":2.633634,"close":2.667678},{"date":"1986-05-02","open":2.667678,"high":2.724884,"low":2.613876,"close":2.710974},{"date":"1986-05-05","open":2.698462,"high":2.730769,"low":2.655539,"close":2.693598},{"date":"1986-05-06","open":2.705972,"high":2.731066,"low":2.629403,"close":2.68},{"date":"1986-05-07","open":2.641538,"high":2.641538,"low":2.553869,"close":2.603659},{"date":"1986-05-08","open":2.61562,"high":2.635385,"low":2.609495,"close":2.627692},{"date":"1986-05-09","open":2.619632,"high":2.645706,"low":2.569466,"close":2.601227},{"date":"1986-05-12","open":2.595092,"high":2.635514,"low":2.565084,"close":2.600932},{"date":"1986-05-13","open":2.600932,"high":2.619345,"low":2.518405,"close":2.549689},{"date":"1986-05-14","open":2.549689,"high":2.59472,"low":2.49464,"close":2.576507},{"date":"1986-05-15","open":2.576507,"high":2.635647,"low":2.532308,"close":2.59434},{"date":"1986-05-16","open":2.59434,"high":2.619273,"low":2.56964,"close":2.598746},{"date":"1986-05-19","open":2.598746,"high":2.625392,"low":2.544049,"close":2.578295},{"date":"1986-05-20","open":2.578295,"high":2.647975,"low":2.542945,"close":2.627512},{"date":"1986-05-21","open":2.615385,"high":2.615385,"low":2.539514,"close":2.547256},{"date":"1986-05-22","open":2.551672,"high":2.633739,"low":2.487407,"close":2.589744},{"date":"1986-05-23","open":2.585843,"high":2.623494,"low":2.53789,"close":2.592262},{"date":"1986-05-27","open":2.58841,"high":2.612184,"low":2.526239,"close":2.56975},{"date":"1986-05-28","open":2.56975,"high":2.617994,"low":2.528902,"close":2.595029},{"date":"1986-05-29","open":2.595029,"high":2.606725,"low":2.544139,"close":2.587808},{"date":"1986-05-30","open":2.587808,"high":2.618076,"low":2.557637,"close":2.563401},{"date":"1986-06-02","open":2.570809,"high":2.600877,"low":2.504335,"close":2.537791},{"date":"1986-06-03","open":2.537791,"high":2.564327,"low":2.479827,"close":2.534682},{"date":"1986-06-04","open":2.534682,"high":2.587116,"low":2.504323,"close":2.562225},{"date":"1986-06-05","open":2.562225,"high":2.581121,"low":2.518895,"close":2.537791},{"date":"1986-06-06","open":2.537791,"high":2.600877,"low":2.517341,"close":2.543605},{"date":"1986-06-09","open":2.507267,"high":2.566964,"low":2.435601,"close":2.508172},{"date":"1986-06-10","open":2.508172,"high":2.523169,"low":2.462334,"close":2.488856},{"date":"1986-06-11","open":2.494799,"high":2.552553,"low":2.494799,"close":2.519403},{"date":"1986-06-12","open":2.523169,"high":2.627512,"low":2.509716,"close":2.589313},{"date":"1986-06-13","open":2.573596,"high":2.611533,"low":2.50517,"close":2.531947},{"date":"1986-06-16","open":2.531947,"high":2.556716,"low":2.499261,"close":2.537778},{"date":"1986-06-17","open":2.537778,"high":2.549107,"low":2.471449,"close":2.488235},{"date":"1986-06-18","open":2.488235,"high":2.506667,"low":2.442982,"close":2.454678},{"date":"1986-06-19","open":2.452416,"high":2.481481,"low":2.440703,"close":2.447871},{"date":"1986-06-20","open":2.447871,"high":2.49256,"low":2.423977,"close":2.44883},{"date":"1986-06-23","open":2.459618,"high":2.535127,"low":2.434655,"close":2.491779},{"date":"1986-06-24","open":2.491779,"high":2.558069,"low":2.468657,"close":2.527027},{"date":"1986-06-25","open":2.552553,"high":2.595777,"low":2.5,"close":2.538348},{"date":"1986-06-26","open":2.538348,"high":2.59009,"low":2.494876,"close":2.537778},{"date":"1986-06-27","open":2.543704,"high":2.603916,"low":2.532448,"close":2.555556},{"date":"1986-06-30","open":2.555556,"high":2.555556,"low":2.507375,"close":2.53037},{"date":"1986-07-01","open":2.53037,"high":2.580741,"low":2.497076,"close":2.504386},{"date":"1986-07-02","open":2.519118,"high":2.596096,"low":2.505882,"close":2.584454},{"date":"1986-07-03","open":2.592204,"high":2.621785,"low":2.574213,"close":2.596096},{"date":"1986-07-07","open":2.596096,"high":2.684783,"low":2.536732,"close":2.617284},{"date":"1986-07-08","open":2.588872,"high":2.68,"low":2.537867,"close":2.586207},{"date":"1986-07-09","open":2.586207,"high":2.631746,"low":2.555382,"close":2.586207},{"date":"1986-07-10","open":2.586207,"high":2.6672,"low":2.506977,"close":2.562112},{"date":"1986-07-11","open":2.543478,"high":2.551402,"low":2.501543,"close":2.513889},{"date":"1986-07-14","open":2.50541,"high":2.568938,"low":2.401855,"close":2.461295},{"date":"1986-07-15","open":2.461295,"high":2.605307,"low":2.397799,"close":2.549342},{"date":"1986-07-16","open":2.549342,"high":2.564356,"low":2.496753,"close":2.50974},{"date":"1986-07-17","open":2.50974,"high":2.530945,"low":2.4687,"close":2.511401},{"date":"1986-07-18","open":2.515498,"high":2.583333,"low":2.453507,"close":2.490969},{"date":"1986-07-21","open":2.5033,"high":2.536789,"low":2.481848,"close":2.519934},{"date":"1986-07-22","open":2.513289,"high":2.521667,"low":2.453507,"close":2.476268},{"date":"1986-07-23","open":2.476268,"high":2.522388,"low":2.464169,"close":2.51405},{"date":"1986-07-24","open":2.526578,"high":2.604452,"low":2.491694,"close":2.538071},{"date":"1986-07-25","open":2.538071,"high":2.611301,"low":2.525253,"close":2.576014},{"date":"1986-07-28","open":2.576014,"high":2.67931,"low":2.518519,"close":2.573379},{"date":"1986-07-29","open":2.582192,"high":2.636364,"low":2.511986,"close":2.511986},{"date":"1986-07-30","open":2.511986,"high":2.552496,"low":2.411277,"close":2.411277},{"date":"1986-07-31","open":2.423333,"high":2.478041,"low":2.416667,"close":2.458824},{"date":"1986-08-01","open":2.458824,"high":2.525685,"low":2.442211,"close":2.488095},{"date":"1986-08-04","open":2.488095,"high":2.530017,"low":2.390083,"close":2.450166},{"date":"1986-08-05","open":2.479339,"high":2.51405,"low":2.446982,"close":2.446982},{"date":"1986-08-06","open":2.468189,"high":2.556281,"low":2.444265,"close":2.539708},{"date":"1986-08-07","open":2.525122,"high":2.549918,"low":2.484603,"close":2.536825},{"date":"1986-08-08","open":2.536825,"high":2.558101,"low":2.49919,"close":2.511401},{"date":"1986-08-11","open":2.511401,"high":2.556281,"low":2.46463,"close":2.512903},{"date":"1986-08-12","open":2.512903,"high":2.546191,"low":2.46463,"close":2.493548},{"date":"1986-08-13","open":2.493548,"high":2.544426,"low":2.455414,"close":2.501592},{"date":"1986-08-14","open":2.501592,"high":2.52,"low":2.454976,"close":2.507962},{"date":"1986-08-15","open":2.507962,"high":2.520701,"low":2.470126,"close":2.508716},{"date":"1986-08-18","open":2.508716,"high":2.532695,"low":2.502377,"close":2.520701},{"date":"1986-08-19","open":2.520701,"high":2.6064,"low":2.496038,"close":2.548336},{"date":"1986-08-20","open":2.548336,"high":2.598086,"low":2.541997,"close":2.58758},{"date":"1986-08-21","open":2.58758,"high":2.614767,"low":2.548336,"close":2.595506},{"date":"1986-08-22","open":2.589085,"high":2.605816,"low":2.546032,"close":2.568471},{"date":"1986-08-25","open":2.56051,"high":2.581059,"low":2.520701,"close":2.568218},{"date":"1986-08-26","open":2.56,"high":2.6128,"low":2.527646,"close":2.560821},{"date":"1986-08-27","open":2.560821,"high":2.58758,"low":2.507837,"close":2.556782},{"date":"1986-08-28","open":2.556782,"high":2.575277,"low":2.516381,"close":2.536776},{"date":"1986-08-29","open":2.536776,"high":2.587956,"low":2.522621,"close":2.547022},{"date":"1986-09-02","open":2.555031,"high":2.608347,"low":2.528302,"close":2.564593},{"date":"1986-09-03","open":2.564593,"high":2.589085,"low":2.546032,"close":2.552381},{"date":"1986-09-04","open":2.552381,"high":2.6,"low":2.507837,"close":2.547022},{"date":"1986-09-05","open":2.567141,"high":2.635634,"low":2.488152,"close":2.524721},{"date":"1986-09-08","open":2.518341,"high":2.538585,"low":2.419458,"close":2.4672},{"date":"1986-09-09","open":2.47512,"high":2.50974,"low":2.447833,"close":2.47812},{"date":"1986-09-10","open":2.482143,"high":2.529703,"low":2.448052,"close":2.48124},{"date":"1986-09-11","open":2.476268,"high":2.631304,"low":2.420622,"close":2.558824},{"date":"1986-09-12","open":2.558824,"high":2.735294,"low":2.444637,"close":2.619485},{"date":"1986-09-15","open":2.626838,"high":2.777143,"low":2.598182,"close":2.672794},{"date":"1986-09-16","open":2.672794,"high":2.783681,"low":2.634191,"close":2.711645},{"date":"1986-09-17","open":2.711645,"high":2.798507,"low":2.674589,"close":2.71875},{"date":"1986-09-18","open":2.71875,"high":2.801136,"low":2.665448,"close":2.7397},{"date":"1986-09-19","open":2.7397,"high":2.755179,"low":2.658041,"close":2.672828},{"date":"1986-09-22","open":2.672828,"high":2.721707,"low":2.597806,"close":2.681901},{"date":"1986-09-23","open":2.689214,"high":2.788104,"low":2.664855,"close":2.717391},{"date":"1986-09-24","open":2.717391,"high":2.748188,"low":2.567986,"close":2.604131},{"date":"1986-09-25","open":2.604131,"high":2.708703,"low":2.518836,"close":2.572174},{"date":"1986-09-26","open":2.572174,"high":2.664311,"low":2.544983,"close":2.608392},{"date":"1986-09-29","open":2.64539,"high":2.702899,"low":2.593972,"close":2.593972},{"date":"1986-09-30","open":2.593972,"high":2.674589,"low":2.547703,"close":2.55477},{"date":"1986-10-01","open":2.55477,"high":2.591873,"low":2.499133,"close":2.541301},{"date":"1986-10-02","open":2.541301,"high":2.629091,"low":2.534271,"close":2.598198},{"date":"1986-10-03","open":2.593525,"high":2.638489,"low":2.513986,"close":2.529825},{"date":"1986-10-06","open":2.529825,"high":2.54833,"low":2.507826,"close":2.530541},{"date":"1986-10-07","open":2.530541,"high":2.566667,"low":2.507826,"close":2.544348},{"date":"1986-10-08","open":2.544348,"high":2.624561,"low":2.521739,"close":2.61082},{"date":"1986-10-09","open":2.61082,"high":2.622378,"low":2.544983,"close":2.549393},{"date":"1986-10-10","open":2.549393,"high":2.565217,"low":2.479239,"close":2.519931},{"date":"1986-10-13","open":2.519931,"high":2.544348,"low":2.486207,"close":2.49481},{"date":"1986-10-14","open":2.49481,"high":2.564374,"low":2.481928,"close":2.550265},{"date":"1986-10-15","open":2.550265,"high":2.666667,"low":2.52356,"close":2.596859},{"date":"1986-10-16","open":2.596859,"high":2.615385,"low":2.558824,"close":2.578856},{"date":"1986-10-17","open":2.596859,"high":2.636042,"low":2.544503,"close":2.587719},{"date":"1986-10-20","open":2.592267,"high":2.667269,"low":2.534271,"close":2.584229},{"date":"1986-10-21","open":2.584229,"high":2.627027,"low":2.547703,"close":2.579606},{"date":"1986-10-22","open":2.579606,"high":2.619565,"low":2.545293,"close":2.59132},{"date":"1986-10-23","open":2.59132,"high":2.626812,"low":2.516874,"close":2.57754},{"date":"1986-10-24","open":2.586762,"high":2.658135,"low":2.579606,"close":2.605405},{"date":"1986-10-27","open":2.605405,"high":2.638686,"low":2.516874,"close":2.577338},{"date":"1986-10-28","open":2.577338,"high":2.621818,"low":2.523979,"close":2.56036},{"date":"1986-10-29","open":2.574275,"high":2.675277,"low":2.574275,"close":2.621818},{"date":"1986-10-30","open":2.650909,"high":2.706422,"low":2.636528,"close":2.652803},{"date":"1986-10-31","open":2.652803,"high":2.677007,"low":2.629295,"close":2.64557},{"date":"1986-11-03","open":2.64557,"high":2.674545,"low":2.612613,"close":2.626812},{"date":"1986-11-04","open":2.657609,"high":2.720293,"low":2.652803,"close":2.690778},{"date":"1986-11-05","open":2.690778,"high":2.72,"low":2.650538,"close":2.681004},{"date":"1986-11-06","open":2.681004,"high":2.705244,"low":2.622103,"close":2.652878},{"date":"1986-11-07","open":2.63864,"high":2.661896,"low":2.622103,"close":2.636364},{"date":"1986-11-10","open":2.645796,"high":2.660072,"low":2.631485,"close":2.650538},{"date":"1986-11-11","open":2.650538,"high":2.698905,"low":2.629032,"close":2.629032},{"date":"1986-11-12","open":2.629032,"high":2.686594,"low":2.56328,"close":2.657706},{"date":"1986-11-13","open":2.650538,"high":2.728782,"low":2.5681,"close":2.660584},{"date":"1986-11-14","open":2.653285,"high":2.697588,"low":2.596014,"close":2.66789},{"date":"1986-11-17","open":2.64351,"high":2.64351,"low":2.576854,"close":2.605455},{"date":"1986-11-18","open":2.605455,"high":2.793372,"low":2.569091,"close":2.785575},{"date":"1986-11-19","open":2.785575,"high":2.818713,"low":2.703985,"close":2.754286},{"date":"1986-11-20","open":2.754286,"high":2.813462,"low":2.641264,"close":2.727955},{"date":"1986-11-21","open":2.687616,"high":2.818182,"low":2.680222,"close":2.765799},{"date":"1986-11-24","open":2.765799,"high":2.864762,"low":2.756506,"close":2.756506},{"date":"1986-11-25","open":2.756506,"high":2.882466,"low":2.726433,"close":2.825758},{"date":"1986-11-26","open":2.809793,"high":2.817326,"low":2.733826,"close":2.757856},{"date":"1986-11-28","open":2.757856,"high":2.841905,"low":2.71875,"close":2.726103},{"date":"1986-12-01","open":2.726103,"high":2.872381,"low":2.667273,"close":2.741818},{"date":"1986-12-02","open":2.741818,"high":2.849091,"low":2.622609,"close":2.776199},{"date":"1986-12-03","open":2.776199,"high":2.878182,"low":2.732517,"close":2.768551},{"date":"1986-12-04","open":2.768551,"high":2.82554,"low":2.695652,"close":2.716783},{"date":"1986-12-05","open":2.745583,"high":2.832727,"low":2.694346,"close":2.722913},{"date":"1986-12-08","open":2.722913,"high":2.873162,"low":2.673111,"close":2.724077},{"date":"1986-12-09","open":2.702988,"high":2.766187,"low":2.659051,"close":2.687389},{"date":"1986-12-10","open":2.687389,"high":2.764919,"low":2.64311,"close":2.728086},{"date":"1986-12-11","open":2.728086,"high":2.772727,"low":2.629174,"close":2.650177},{"date":"1986-12-12","open":2.650177,"high":2.697842,"low":2.592267,"close":2.613074},{"date":"1986-12-15","open":2.59894,"high":2.689214,"low":2.409864,"close":2.465986},{"date":"1986-12-16","open":2.479592,"high":2.565217,"low":2.442211,"close":2.470687},{"date":"1986-12-17","open":2.470687,"high":2.567986,"low":2.470687,"close":2.502538},{"date":"1986-12-18","open":2.509306,"high":2.568493,"low":2.45937,"close":2.48},{"date":"1986-12-19","open":2.48,"high":2.492462,"low":2.394481,"close":2.428571},{"date":"1986-12-22","open":2.428571,"high":2.467662,"low":2.336026,"close":2.386623},{"date":"1986-12-23","open":2.386623,"high":2.470687,"low":2.352365,"close":2.404643},{"date":"1986-12-24","open":2.404643,"high":2.482234,"low":2.379538,"close":2.41},{"date":"1986-12-26","open":2.41,"high":2.453469,"low":2.403333,"close":2.416667},{"date":"1986-12-29","open":2.428811,"high":2.495697,"low":2.40871,"close":2.488812},{"date":"1986-12-30","open":2.488812,"high":2.601073,"low":2.481928,"close":2.54833},{"date":"1986-12-31","open":2.541301,"high":2.707865,"low":2.474517,"close":2.6171},{"date":"1987-01-02","open":2.588235,"high":2.626838,"low":2.500888,"close":2.570144},{"date":"1987-01-05","open":2.570144,"high":2.622302,"low":2.446918,"close":2.496575},{"date":"1987-01-06","open":2.496575,"high":2.552496,"low":2.423333,"close":2.469697},{"date":"1987-01-07","open":2.469697,"high":2.505051,"low":2.375,"close":2.407468},{"date":"1987-01-08","open":2.407468,"high":2.535,"low":2.3958,"close":2.497537},{"date":"1987-01-09","open":2.497537,"high":2.60034,"low":2.484401,"close":2.541667},{"date":"1987-01-12","open":2.541667,"high":2.602369,"low":2.504105,"close":2.517241},{"date":"1987-01-13","open":2.529703,"high":2.555,"low":2.488449,"close":2.523102},{"date":"1987-01-14","open":2.523102,"high":2.593909,"low":2.474715,"close":2.523102},{"date":"1987-01-15","open":2.523102,"high":2.576214,"low":2.487765,"close":2.508972},{"date":"1987-01-16","open":2.515498,"high":2.64966,"low":2.491115,"close":2.59},{"date":"1987-01-19","open":2.59,"high":2.678571,"low":2.57,"close":2.611667},{"date":"1987-01-20","open":2.611667,"high":2.70068,"low":2.59204,"close":2.651591},{"date":"1987-01-21","open":2.651591,"high":2.710616,"low":2.605307,"close":2.638333},{"date":"1987-01-22","open":2.638333,"high":2.680067,"low":2.569805,"close":2.597064},{"date":"1987-01-23","open":2.597064,"high":2.797578,"low":2.550889,"close":2.754325},{"date":"1987-01-26","open":2.747405,"high":2.761739,"low":2.644891,"close":2.724613},{"date":"1987-01-27","open":2.724613,"high":2.775087,"low":2.631667,"close":2.673333},{"date":"1987-01-28","open":2.673333,"high":2.734694,"low":2.612211,"close":2.627063},{"date":"1987-01-29","open":2.627063,"high":2.739726,"low":2.579639,"close":2.651515},{"date":"1987-01-30","open":2.651515,"high":2.703767,"low":2.583748,"close":2.605},{"date":"1987-02-02","open":2.605,"high":2.624791,"low":2.510501,"close":2.558292},{"date":"1987-02-03","open":2.558292,"high":2.570957,"low":2.497577,"close":2.522727},{"date":"1987-02-04","open":2.522727,"high":2.575856,"low":2.4864,"close":2.532154},{"date":"1987-02-05","open":2.538585,"high":2.674877,"low":2.5264,"close":2.631664},{"date":"1987-02-06","open":2.631664,"high":2.663948,"low":2.597738,"close":2.631321},{"date":"1987-02-09","open":2.631321,"high":2.668317,"low":2.56,"close":2.616639},{"date":"1987-02-10","open":2.616639,"high":2.700337,"low":2.537338,"close":2.598673},{"date":"1987-02-11","open":2.598673,"high":2.658249,"low":2.5072,"close":2.52},{"date":"1987-02-12","open":2.52,"high":2.638333,"low":2.4864,"close":2.598673},{"date":"1987-02-13","open":2.598673,"high":2.66,"low":2.471609,"close":2.529319},{"date":"1987-02-17","open":2.529319,"high":2.599678,"low":2.504732,"close":2.565916},{"date":"1987-02-18","open":2.565916,"high":2.661716,"low":2.507962,"close":2.578778},{"date":"1987-02-19","open":2.593248,"high":2.70936,"low":2.568471,"close":2.66559},{"date":"1987-02-20","open":2.66559,"high":2.70936,"low":2.618971,"close":2.672104},{"date":"1987-02-23","open":2.644372,"high":2.688226,"low":2.484653,"close":2.516234},{"date":"1987-02-24","open":2.522727,"high":2.579639,"low":2.462758,"close":2.488854},{"date":"1987-02-25","open":2.488854,"high":2.537338,"low":2.441083,"close":2.4608},{"date":"1987-02-26","open":2.4608,"high":2.525452,"low":2.409236,"close":2.450727},{"date":"1987-02-27","open":2.450727,"high":2.516234,"low":2.4272,"close":2.491961},{"date":"1987-03-02","open":2.491961,"high":2.528548,"low":2.451768,"close":2.482143},{"date":"1987-03-03","open":2.482143,"high":2.522023,"low":2.423138,"close":2.461783},{"date":"1987-03-04","open":2.461783,"high":2.4928,"low":2.437401,"close":2.469097},{"date":"1987-03-05","open":2.469097,"high":2.582382,"low":2.442006,"close":2.545016},{"date":"1987-03-06","open":2.545016,"high":2.584416,"low":2.507962,"close":2.514331},{"date":"1987-03-09","open":2.461783,"high":2.50974,"low":2.41046,"close":2.476575},{"date":"1987-03-10","open":2.4528,"high":2.4528,"low":2.366615,"close":2.429477},{"date":"1987-03-11","open":2.429477,"high":2.476575,"low":2.351097,"close":2.432476},{"date":"1987-03-12","open":2.432476,"high":2.462662,"low":2.329193,"close":2.366615},{"date":"1987-03-13","open":2.352574,"high":2.378549,"low":2.295385,"close":2.31677},{"date":"1987-03-16","open":2.310559,"high":2.369427,"low":2.261206,"close":2.301092},{"date":"1987-03-17","open":2.301092,"high":2.364501,"low":2.27795,"close":2.31677},{"date":"1987-03-18","open":2.31677,"high":2.352574,"low":2.2261,"close":2.268293},{"date":"1987-03-19","open":2.260671,"high":2.292117,"low":2.218703,"close":2.250379},{"date":"1987-03-20","open":2.250379,"high":2.268293,"low":2.177083,"close":2.200893},{"date":"1987-03-23","open":2.210762,"high":2.313846,"low":2.204783,"close":2.236173},{"date":"1987-03-24","open":2.246246,"high":2.313846,"low":2.220721,"close":2.268293},{"date":"1987-03-25","open":2.280488,"high":2.421975,"low":2.25641,"close":2.327692},{"date":"1987-03-26","open":2.327692,"high":2.338485,"low":2.250377,"close":2.282246},{"date":"1987-03-27","open":2.282246,"high":2.399054,"low":2.262443,"close":2.307692},{"date":"1987-03-30","open":2.290373,"high":2.422003,"low":2.251553,"close":2.263975},{"date":"1987-03-31","open":2.263975,"high":2.324881,"low":2.226646,"close":2.310618},{"date":"1987-04-01","open":2.310618,"high":2.438333,"low":2.268139,"close":2.363489},{"date":"1987-04-02","open":2.369952,"high":2.505051,"low":2.358521,"close":2.447195},{"date":"1987-04-03","open":2.447195,"high":2.522388,"low":2.275385,"close":2.327692},{"date":"1987-04-06","open":2.327692,"high":2.40412,"low":2.309342,"close":2.377743},{"date":"1987-04-07","open":2.371473,"high":2.521667,"low":2.296584,"close":2.400974},{"date":"1987-04-08","open":2.400974,"high":2.456169,"low":2.285935,"close":2.329193},{"date":"1987-04-09","open":2.31677,"high":2.3872,"low":2.284161,"close":2.332808},{"date":"1987-04-10","open":2.343899,"high":2.389338,"low":2.324881,"close":2.335987},{"date":"1987-04-13","open":2.3472,"high":2.446103,"low":2.2208,"close":2.321725},{"date":"1987-04-14","open":2.402754,"high":2.629002,"low":2.309811,"close":2.386643},{"date":"1987-04-15","open":2.395431,"high":2.466905,"low":2.201939,"close":2.236542},{"date":"1987-04-16","open":2.243067,"high":2.301824,"low":2.210611,"close":2.243067},{"date":"1987-04-20","open":2.2578,"high":2.392734,"low":2.244663,"close":2.273632},{"date":"1987-04-21","open":2.273632,"high":2.343434,"low":2.212662,"close":2.25974},{"date":"1987-04-22","open":2.270799,"high":2.368866,"low":2.208809,"close":2.256667},{"date":"1987-04-23","open":2.256667,"high":2.401384,"low":2.23,"close":2.309883},{"date":"1987-04-24","open":2.309883,"high":2.511628,"low":2.274707,"close":2.314815},{"date":"1987-04-27","open":2.314815,"high":2.473022,"low":2.234323,"close":2.331633},{"date":"1987-04-28","open":2.331633,"high":2.510791,"low":2.331633,"close":2.391304},{"date":"1987-04-29","open":2.398261,"high":2.474517,"low":2.361301,"close":2.427826},{"date":"1987-04-30","open":2.427826,"high":2.471304,"low":2.338358,"close":2.397631},{"date":"1987-05-01","open":2.397631,"high":2.528696,"low":2.378788,"close":2.423469},{"date":"1987-05-04","open":2.423469,"high":2.507826,"low":2.368333,"close":2.403333},{"date":"1987-05-05","open":2.403333,"high":2.505051,"low":2.34584,"close":2.427406},{"date":"1987-05-06","open":2.455446,"high":2.530612,"low":2.433993,"close":2.496633},{"date":"1987-05-07","open":2.496633,"high":2.539384,"low":2.427393,"close":2.446103},{"date":"1987-05-08","open":2.446103,"high":2.539384,"low":2.415435,"close":2.447195},{"date":"1987-05-11","open":2.447195,"high":2.493333,"low":2.3664,"close":2.428571},{"date":"1987-05-12","open":2.428571,"high":2.522109,"low":2.353896,"close":2.405941},{"date":"1987-05-13","open":2.405941,"high":2.558824,"low":2.3021,"close":2.313312},{"date":"1987-05-14","open":2.339901,"high":2.437075,"low":2.339901,"close":2.381667},{"date":"1987-05-15","open":2.405724,"high":2.538188,"low":2.37037,"close":2.432014},{"date":"1987-05-18","open":2.416523,"high":2.511628,"low":2.360544,"close":2.390411},{"date":"1987-05-19","open":2.390411,"high":2.504472,"low":2.318027,"close":2.428064},{"date":"1987-05-20","open":2.428064,"high":2.523636,"low":2.333922,"close":2.401818},{"date":"1987-05-21","open":2.397482,"high":2.480216,"low":2.342707,"close":2.465827},{"date":"1987-05-22","open":2.45975,"high":2.504472,"low":2.403846,"close":2.472469},{"date":"1987-05-26","open":2.447552,"high":2.520979,"low":2.39726,"close":2.487889},{"date":"1987-05-27","open":2.472318,"high":2.485217,"low":2.380952,"close":2.409639},{"date":"1987-05-28","open":2.409639,"high":2.509769,"low":2.313333,"close":2.356902},{"date":"1987-05-29","open":2.368866,"high":2.484266,"low":2.362098,"close":2.380952},{"date":"1987-06-01","open":2.380952,"high":2.438898,"low":2.3367,"close":2.409864},{"date":"1987-06-02","open":2.409864,"high":2.484266,"low":2.345059,"close":2.382403},{"date":"1987-06-03","open":2.382403,"high":2.446918,"low":2.351759,"close":2.405724},{"date":"1987-06-04","open":2.405724,"high":2.475043,"low":2.380235,"close":2.424704},{"date":"1987-06-05","open":2.424704,"high":2.578671,"low":2.393635,"close":2.469697},{"date":"1987-06-08","open":2.469697,"high":2.629371,"low":2.447811,"close":2.538071},{"date":"1987-06-09","open":2.524535,"high":2.554795,"low":2.415435,"close":2.447195},{"date":"1987-06-10","open":2.447195,"high":2.486667,"low":2.363489,"close":2.414191},{"date":"1987-06-11","open":2.414191,"high":2.474295,"low":2.337621,"close":2.410339},{"date":"1987-06-12","open":2.410339,"high":2.436187,"low":2.364501,"close":2.389857},{"date":"1987-06-15","open":2.397781,"high":2.434713,"low":2.338485,"close":2.405363},{"date":"1987-06-16","open":2.405363,"high":2.474522,"low":2.35085,"close":2.406832},{"date":"1987-06-17","open":2.406832,"high":2.442006,"low":2.372308,"close":2.401855},{"date":"1987-06-18","open":2.401855,"high":2.421947,"low":2.390769,"close":2.396923},{"date":"1987-06-19","open":2.396923,"high":2.439441,"low":2.378462,"close":2.384615},{"date":"1987-06-22","open":2.384615,"high":2.424337,"low":2.347626,"close":2.377125},{"date":"1987-06-23","open":2.377125,"high":2.388199,"low":2.290965,"close":2.29709},{"date":"1987-06-24","open":2.284839,"high":2.284839,"low":2.23217,"close":2.264931},{"date":"1987-06-25","open":2.264931,"high":2.271057,"low":2.199095,"close":2.22003},{"date":"1987-06-26","open":2.22003,"high":2.250769,"low":2.200303,"close":2.232772},{"date":"1987-06-29","open":2.232772,"high":2.250769,"low":2.168437,"close":2.214395},{"date":"1987-06-30","open":2.214395,"high":2.23493,"low":2.134146,"close":2.163833},{"date":"1987-07-01","open":2.163833,"high":2.245642,"low":2.135385,"close":2.188088},{"date":"1987-07-02","open":2.194357,"high":2.275478,"low":2.194357,"close":2.241325},{"date":"1987-07-06","open":2.2736,"high":2.367816,"low":2.2736,"close":2.303859},{"date":"1987-07-07","open":2.303859,"high":2.326299,"low":2.28,"close":2.3021},{"date":"1987-07-08","open":2.3021,"high":2.363184,"low":2.261712,"close":2.331683},{"date":"1987-07-09","open":2.323432,"high":2.334992,"low":2.25974,"close":2.285714},{"date":"1987-07-10","open":2.285714,"high":2.343284,"low":2.248788,"close":2.285714},{"date":"1987-07-13","open":2.2969,"high":2.331683,"low":2.277325,"close":2.298851},{"date":"1987-07-14","open":2.298851,"high":2.323432,"low":2.25974,"close":2.290375},{"date":"1987-07-15","open":2.28385,"high":2.333333,"low":2.249592,"close":2.293532},{"date":"1987-07-16","open":2.293532,"high":2.32,"low":2.215334,"close":2.290429},{"date":"1987-07-17","open":2.290429,"high":2.313333,"low":2.251232,"close":2.282178},{"date":"1987-07-20","open":2.268977,"high":2.314815,"low":2.249175,"close":2.278333},{"date":"1987-07-21","open":2.278333,"high":2.343434,"low":2.238806,"close":2.268007},{"date":"1987-07-22","open":2.268007,"high":2.286195,"low":2.197044,"close":2.232172},{"date":"1987-07-23","open":2.232172,"high":2.238806,"low":2.150974,"close":2.172078},{"date":"1987-07-24","open":2.172078,"high":2.234323,"low":2.163961,"close":2.198052},{"date":"1987-07-27","open":2.198052,"high":2.223317,"low":2.174475,"close":2.195759},{"date":"1987-07-28","open":2.189233,"high":2.225539,"low":2.127625,"close":2.140549},{"date":"1987-07-29","open":2.140549,"high":2.203612,"low":2.127625,"close":2.168013},{"date":"1987-07-30","open":2.161551,"high":2.182708,"low":2.117363,"close":2.153473},{"date":"1987-07-31","open":2.153473,"high":2.163961,"low":2.1136,"close":2.130225},{"date":"1987-08-03","open":2.130225,"high":2.150974,"low":2.066561,"close":2.110932},{"date":"1987-08-04","open":2.110932,"high":2.153473,"low":2.080824,"close":2.123794},{"date":"1987-08-05","open":2.123794,"high":2.174475,"low":2.083596,"close":2.120444},{"date":"1987-08-06","open":2.120444,"high":2.130573,"low":2.03882,"close":2.054602},{"date":"1987-08-07","open":2.060842,"high":2.083072,"low":2.041731,"close":2.057453},{"date":"1987-08-10","open":2.057453,"high":2.138846,"low":1.998483,"close":2.074355},{"date":"1987-08-11","open":2.106222,"high":2.27795,"low":2.074738,"close":2.192825},{"date":"1987-08-12","open":2.21267,"high":2.275385,"low":2.180995,"close":2.22003},{"date":"1987-08-13","open":2.23824,"high":2.316998,"low":2.214715,"close":2.27451},{"date":"1987-08-14","open":2.268477,"high":2.313846,"low":2.154185,"close":2.179259},{"date":"1987-08-17","open":2.179259,"high":2.234234,"low":2.160059,"close":2.204444},{"date":"1987-08-18","open":2.204444,"high":2.224215,"low":2.150442,"close":2.173333},{"date":"1987-08-19","open":2.16,"high":2.179372,"low":2.077485,"close":2.092511},{"date":"1987-08-20","open":2.092511,"high":2.10177,"low":1.980254,"close":2.044476},{"date":"1987-08-21","open":2.044476,"high":2.050215,"low":1.950635,"close":1.96897},{"date":"1987-08-24","open":1.96897,"high":1.994286,"low":1.904432,"close":1.928471},{"date":"1987-08-25","open":1.939691,"high":2.009873,"low":1.899725,"close":1.955307},{"date":"1987-08-26","open":1.955307,"high":2.005714,"low":1.931564,"close":1.931564},{"date":"1987-08-27","open":1.931564,"high":1.988571,"low":1.891061,"close":1.926031},{"date":"1987-08-28","open":1.942611,"high":1.973837,"low":1.912482,"close":1.936324},{"date":"1987-08-31","open":1.936324,"high":1.976505,"low":1.920749,"close":1.976505},{"date":"1987-09-01","open":1.976505,"high":1.994074,"low":1.925872,"close":1.960177},{"date":"1987-09-02","open":1.960177,"high":2.032012,"low":1.920705,"close":1.951111},{"date":"1987-09-03","open":1.951111,"high":2.076803,"low":1.908957,"close":2.016845},{"date":"1987-09-04","open":2.016845,"high":2.089905,"low":1.954476,"close":1.984686},{"date":"1987-09-08","open":2.031348,"high":2.106624,"low":2.010972,"close":2.076433},{"date":"1987-09-09","open":2.062701,"high":2.082792,"low":2.043408,"close":2.05627},{"date":"1987-09-10","open":2.05627,"high":2.090909,"low":2.0336,"close":2.062701},{"date":"1987-09-11","open":2.062701,"high":2.080775,"low":2.014263,"close":2.0464},{"date":"1987-09-14","open":2.0528,"high":2.161501,"low":2.033281,"close":2.099842},{"date":"1987-09-15","open":2.099842,"high":2.143087,"low":2.050157,"close":2.057994},{"date":"1987-09-16","open":2.043887,"high":2.096463,"low":1.979814,"close":2.0528},{"date":"1987-09-17","open":2.0528,"high":2.101142,"low":2.0272,"close":2.066884},{"date":"1987-09-18","open":2.066884,"high":2.093596,"low":2.025848,"close":2.065681},{"date":"1987-09-21","open":2.065681,"high":2.107794,"low":2.016234,"close":2.045977},{"date":"1987-09-22","open":2.045977,"high":2.132997,"low":2.039409,"close":2.084158},{"date":"1987-09-23","open":2.084158,"high":2.090759,"low":2.029221,"close":2.050325},{"date":"1987-09-24","open":2.050325,"high":2.090759,"low":2.022727,"close":2.032626},{"date":"1987-09-25","open":2.045977,"high":2.094527,"low":2.004926,"close":2.034653},{"date":"1987-09-28","open":2.049505,"high":2.094527,"low":1.977707,"close":2.050325},{"date":"1987-09-29","open":2.050325,"high":2.060359,"low":1.9808,"close":2.016234},{"date":"1987-09-30","open":2.016234,"high":2.118333,"low":2,"close":2.087028},{"date":"1987-10-01","open":2.087028,"high":2.149254,"low":2.053312,"close":2.092985},{"date":"1987-10-02","open":2.092985,"high":2.121511,"low":2.069805,"close":2.093596},{"date":"1987-10-05","open":2.087028,"high":2.107794,"low":2.045677,"close":2.094527},{"date":"1987-10-06","open":2.094527,"high":2.115578,"low":2.028053,"close":2.055},{"date":"1987-10-07","open":2.055,"high":2.153043,"low":2.018242,"close":2.111301},{"date":"1987-10-08","open":2.111301,"high":2.16696,"low":2.069728,"close":2.127622},{"date":"1987-10-09","open":2.127622,"high":2.14587,"low":2.043993,"close":2.08778},{"date":"1987-10-12","open":2.08778,"high":2.191413,"low":2.072289,"close":2.130435},{"date":"1987-10-13","open":2.144348,"high":2.303636,"low":2.122203,"close":2.231449},{"date":"1987-10-14","open":2.215548,"high":2.31793,"low":2.171378,"close":2.226619},{"date":"1987-10-15","open":2.226619,"high":2.277879,"low":2.1529,"close":2.265455},{"date":"1987-10-16","open":2.265455,"high":2.31793,"low":2.110124,"close":2.195933},{"date":"1987-10-19","open":2.208178,"high":2.737327,"low":1.594796,"close":1.945578},{"date":"1987-10-20","open":1.945578,"high":2.352941,"low":1.72,"close":1.909297},{"date":"1987-10-21","open":2.073333,"high":2.213333,"low":2.002146,"close":2.059603},{"date":"1987-10-22","open":2.101351,"high":2.260664,"low":2.045045,"close":2.141553},{"date":"1987-10-23","open":2.141553,"high":2.216471,"low":2.042506,"close":2.051454},{"date":"1987-10-26","open":2.065315,"high":2.275294,"low":1.876126,"close":1.96729},{"date":"1987-10-27","open":1.953596,"high":2.048724,"low":1.896396,"close":1.936508},{"date":"1987-10-28","open":1.936508,"high":2.077647,"low":1.896396,"close":1.952703},{"date":"1987-10-29","open":1.952703,"high":2.002268,"low":1.863931,"close":1.880174},{"date":"1987-10-30","open":1.906318,"high":1.973684,"low":1.865672,"close":1.960784},{"date":"1987-11-02","open":1.960784,"high":2.052288,"low":1.877895,"close":2.008529},{"date":"1987-11-03","open":2.021459,"high":2.134658,"low":1.93133,"close":1.980562},{"date":"1987-11-04","open":1.980562,"high":2.100877,"low":1.894737,"close":2.043197},{"date":"1987-11-05","open":2.043197,"high":2.106754,"low":1.891213,"close":2.042644},{"date":"1987-11-06","open":2.042644,"high":2.078891,"low":1.946721,"close":2.025586},{"date":"1987-11-09","open":2.025586,"high":2.115468,"low":1.995763,"close":2.025586},{"date":"1987-11-10","open":2.025586,"high":2.098039,"low":1.950104,"close":2.034115},{"date":"1987-11-11","open":1.991684,"high":2.027027,"low":1.939271,"close":2.014463},{"date":"1987-11-12","open":1.997951,"high":2.04918,"low":1.904573,"close":1.95112},{"date":"1987-11-13","open":1.95112,"high":1.981557,"low":1.872763,"close":1.946721},{"date":"1987-11-16","open":1.946721,"high":1.954918,"low":1.877264,"close":1.918534},{"date":"1987-11-17","open":1.900204,"high":1.927686,"low":1.837022,"close":1.903689},{"date":"1987-11-18","open":1.903689,"high":1.939709,"low":1.85947,"close":1.898129},{"date":"1987-11-19","open":1.898129,"high":2.019737,"low":1.841141,"close":1.969499},{"date":"1987-11-20","open":1.969499,"high":2.084444,"low":1.939914,"close":2.050773},{"date":"1987-11-23","open":2.037281,"high":2.037281,"low":1.980562,"close":1.997821},{"date":"1987-11-24","open":1.997821,"high":2.019737,"low":1.918977,"close":1.989107},{"date":"1987-11-25","open":1.989107,"high":2.002193,"low":1.881356,"close":1.934641},{"date":"1987-11-27","open":1.905579,"high":1.914163,"low":1.835759,"close":1.881356},{"date":"1987-11-30","open":1.869281,"high":1.945578,"low":1.797386,"close":1.932432},{"date":"1987-12-01","open":1.932432,"high":1.988584,"low":1.872807,"close":1.936508},{"date":"1987-12-02","open":1.936508,"high":2.030162,"low":1.888889,"close":2.006912},{"date":"1987-12-03","open":1.997696,"high":2.099274,"low":1.900922,"close":2.007264},{"date":"1987-12-04","open":2.007264,"high":2.136598,"low":1.868735,"close":1.956416},{"date":"1987-12-07","open":1.956416,"high":1.968523,"low":1.828306,"close":1.903846},{"date":"1987-12-08","open":1.903846,"high":1.987775,"low":1.824885,"close":1.88785},{"date":"1987-12-09","open":1.88785,"high":1.914692,"low":1.719647,"close":1.777778},{"date":"1987-12-10","open":1.777778,"high":1.835616,"low":1.716776,"close":1.804989},{"date":"1987-12-11","open":1.804989,"high":1.826484,"low":1.751678,"close":1.826484},{"date":"1987-12-14","open":1.826484,"high":1.843318,"low":1.733781,"close":1.814059},{"date":"1987-12-15","open":1.75737,"high":1.810748,"low":1.470588,"close":1.616822},{"date":"1987-12-16","open":1.616822,"high":1.715294,"low":1.569161,"close":1.664384},{"date":"1987-12-17","open":1.664384,"high":1.745882,"low":1.535088,"close":1.677647},{"date":"1987-12-18","open":1.654292,"high":1.779582,"low":1.574944,"close":1.715884},{"date":"1987-12-21","open":1.715884,"high":1.794931,"low":1.686801,"close":1.739229},{"date":"1987-12-22","open":1.739229,"high":1.760274,"low":1.657778,"close":1.695556},{"date":"1987-12-23","open":1.695556,"high":1.769406,"low":1.644737,"close":1.710817},{"date":"1987-12-24","open":1.733781,"high":1.75737,"low":1.695749,"close":1.727477},{"date":"1987-12-28","open":1.727477,"high":1.792056,"low":1.698198,"close":1.718821},{"date":"1987-12-29","open":1.718821,"high":1.807425,"low":1.707207,"close":1.718468},{"date":"1987-12-30","open":1.718468,"high":1.798144,"low":1.686801,"close":1.730594},{"date":"1987-12-31","open":1.712329,"high":1.740139,"low":1.605442,"close":1.654292},{"date":"1988-01-04","open":1.627854,"high":1.751142,"low":1.51634,"close":1.671024},{"date":"1988-01-05","open":1.614737,"high":1.623158,"low":1.44332,"close":1.497934},{"date":"1988-01-06","open":1.497934,"high":1.552301,"low":1.451417,"close":1.484725},{"date":"1988-01-07","open":1.484725,"high":1.514463,"low":1.442,"close":1.466},{"date":"1988-01-08","open":1.466,"high":1.514463,"low":1.358,"close":1.402893},{"date":"1988-01-11","open":1.402893,"high":1.54721,"low":1.383197,"close":1.477459},{"date":"1988-01-12","open":1.477459,"high":1.545842,"low":1.382591,"close":1.417004},{"date":"1988-01-13","open":1.417004,"high":1.516736,"low":1.374245,"close":1.446985},{"date":"1988-01-14","open":1.446985,"high":1.481172,"low":1.366397,"close":1.391039},{"date":"1988-01-15","open":1.376,"high":1.416,"low":1.341131,"close":1.376},{"date":"1988-01-18","open":1.376,"high":1.376,"low":1.32613,"close":1.341897},{"date":"1988-01-19","open":1.341897,"high":1.408451,"low":1.326087,"close":1.366},{"date":"1988-01-20","open":1.366,"high":1.408907,"low":1.357853,"close":1.376},{"date":"1988-01-21","open":1.376,"high":1.400402,"low":1.333992,"close":1.374245},{"date":"1988-01-22","open":1.374245,"high":1.384306,"low":1.326044,"close":1.342},{"date":"1988-01-25","open":1.35,"high":1.384,"low":1.293103,"close":1.348928},{"date":"1988-01-26","open":1.341131,"high":1.367793,"low":1.300578,"close":1.349901},{"date":"1988-01-27","open":1.349901,"high":1.383698,"low":1.308285,"close":1.359684},{"date":"1988-01-28","open":1.35167,"high":1.367387,"low":1.300952,"close":1.341085},{"date":"1988-01-29","open":1.341085,"high":1.397661,"low":1.308429,"close":1.373563},{"date":"1988-02-01","open":1.3659,"high":1.381783,"low":1.310606,"close":1.348837},{"date":"1988-02-02","open":1.348837,"high":1.364522,"low":1.325626,"close":1.341085},{"date":"1988-02-03","open":1.341085,"high":1.399209,"low":1.32567,"close":1.356725},{"date":"1988-02-04","open":1.364522,"high":1.397661,"low":1.333333,"close":1.381503},{"date":"1988-02-05","open":1.381503,"high":1.43738,"low":1.34275,"close":1.43738},{"date":"1988-02-08","open":1.421965,"high":1.484909,"low":1.396917,"close":1.43222},{"date":"1988-02-09","open":1.43222,"high":1.483806,"low":1.405458,"close":1.475709},{"date":"1988-02-10","open":1.449304,"high":1.467197,"low":1.405458,"close":1.467197},{"date":"1988-02-11","open":1.467197,"high":1.492,"low":1.412791,"close":1.475149},{"date":"1988-02-12","open":1.475149,"high":1.506958,"low":1.429672,"close":1.498024},{"date":"1988-02-16","open":1.498024,"high":1.584,"low":1.469786,"close":1.526316},{"date":"1988-02-17","open":1.526316,"high":1.557312,"low":1.486434,"close":1.514735},{"date":"1988-02-18","open":1.514735,"high":1.532803,"low":1.477583,"close":1.524851},{"date":"1988-02-19","open":1.524851,"high":1.540755,"low":1.43619,"close":1.47619},{"date":"1988-02-22","open":1.47619,"high":1.559454,"low":1.460952,"close":1.509579},{"date":"1988-02-23","open":1.509579,"high":1.534884,"low":1.47619,"close":1.48381},{"date":"1988-02-24","open":1.48381,"high":1.533719,"low":1.431985,"close":1.507576},{"date":"1988-02-25","open":1.507576,"high":1.539773,"low":1.42446,"close":1.515152},{"date":"1988-02-26","open":1.514124,"high":1.538606,"low":1.469835,"close":1.511152},{"date":"1988-02-29","open":1.511152,"high":1.595785,"low":1.435169,"close":1.498201},{"date":"1988-03-01","open":1.498201,"high":1.556377,"low":1.491007,"close":1.540441},{"date":"1988-03-02","open":1.540441,"high":1.608286,"low":1.507194,"close":1.579926},{"date":"1988-03-03","open":1.579926,"high":1.626667,"low":1.540441,"close":1.609848},{"date":"1988-03-04","open":1.609848,"high":1.626667,"low":1.518587,"close":1.538606},{"date":"1988-03-07","open":1.538606,"high":1.60501,"low":1.506591,"close":1.579048},{"date":"1988-03-08","open":1.579048,"high":1.630058,"low":1.570076,"close":1.622351},{"date":"1988-03-09","open":1.581888,"high":1.62253,"low":1.532567,"close":1.581028},{"date":"1988-03-10","open":1.581028,"high":1.645621,"low":1.527132,"close":1.593561},{"date":"1988-03-11","open":1.593561,"high":1.635628,"low":1.555992,"close":1.6},{"date":"1988-03-14","open":1.6,"high":1.635815,"low":1.54386,"close":1.616302},{"date":"1988-03-15","open":1.616302,"high":1.640159,"low":1.550388,"close":1.588933},{"date":"1988-03-16","open":1.581028,"high":1.590457,"low":1.518304,"close":1.559454},{"date":"1988-03-17","open":1.559454,"high":1.606719,"low":1.559454,"close":1.596838},{"date":"1988-03-18","open":1.596838,"high":1.606719,"low":1.509579,"close":1.54386},{"date":"1988-03-21","open":1.54386,"high":1.582505,"low":1.500963,"close":1.548134},{"date":"1988-03-22","open":1.536062,"high":1.559454,"low":1.47619,"close":1.526316},{"date":"1988-03-23","open":1.526316,"high":1.53831,"low":1.484674,"close":1.5},{"date":"1988-03-24","open":1.508671,"high":1.557312,"low":1.452794,"close":1.489194},{"date":"1988-03-25","open":1.489194,"high":1.5666,"low":1.454191,"close":1.491054},{"date":"1988-03-28","open":1.491054,"high":1.558,"low":1.448617,"close":1.492},{"date":"1988-03-29","open":1.492,"high":1.525151,"low":1.466403,"close":1.484},{"date":"1988-03-30","open":1.484,"high":1.526316,"low":1.457256,"close":1.474849},{"date":"1988-03-31","open":1.474849,"high":1.483806,"low":1.408,"close":1.44332},{"date":"1988-04-04","open":1.44332,"high":1.477459,"low":1.424547,"close":1.469262},{"date":"1988-04-05","open":1.477459,"high":1.528689,"low":1.450704,"close":1.510121},{"date":"1988-04-06","open":1.510121,"high":1.594705,"low":1.474308,"close":1.567404},{"date":"1988-04-07","open":1.548708,"high":1.55666,"low":1.477842,"close":1.539526},{"date":"1988-04-08","open":1.518519,"high":1.551657,"low":1.469349,"close":1.500963},{"date":"1988-04-11","open":1.500963,"high":1.555992,"low":1.493256,"close":1.534884},{"date":"1988-04-12","open":1.534884,"high":1.563851,"low":1.492337,"close":1.54386},{"date":"1988-04-13","open":1.54386,"high":1.54386,"low":1.492337,"close":1.526012},{"date":"1988-04-14","open":1.54386,"high":1.574553,"low":1.495127,"close":1.532803},{"date":"1988-04-15","open":1.542,"high":1.576923,"low":1.534,"close":1.551308},{"date":"1988-04-18","open":1.567404,"high":1.593561,"low":1.530452,"close":1.547431},{"date":"1988-04-19","open":1.547431,"high":1.592,"low":1.526316,"close":1.557312},{"date":"1988-04-20","open":1.557312,"high":1.592,"low":1.501938,"close":1.540755},{"date":"1988-04-21","open":1.540755,"high":1.576,"low":1.484674,"close":1.548708},{"date":"1988-04-22","open":1.548708,"high":1.584,"low":1.500963,"close":1.547431},{"date":"1988-04-25","open":1.573123,"high":1.616302,"low":1.524904,"close":1.581028},{"date":"1988-04-26","open":1.588933,"high":1.648111,"low":1.522727,"close":1.58046},{"date":"1988-04-27","open":1.58046,"high":1.60501,"low":1.522727,"close":1.589595},{"date":"1988-04-28","open":1.589595,"high":1.608187,"low":1.574181,"close":1.608187},{"date":"1988-04-29","open":1.608187,"high":1.608187,"low":1.557471,"close":1.591085},{"date":"1988-05-02","open":1.591085,"high":1.598837,"low":1.538606,"close":1.5625},{"date":"1988-05-03","open":1.5625,"high":1.577652,"low":1.537453,"close":1.553672},{"date":"1988-05-04","open":1.553672,"high":1.553672,"low":1.502773,"close":1.546139},{"date":"1988-05-05","open":1.538606,"high":1.583333,"low":1.498127,"close":1.565891},{"date":"1988-05-06","open":1.565891,"high":1.60039,"low":1.547893,"close":1.592593},{"date":"1988-05-09","open":1.592593,"high":1.620825,"low":1.566474,"close":1.608187},{"date":"1988-05-10","open":1.58046,"high":1.595785,"low":1.526022,"close":1.570076},{"date":"1988-05-11","open":1.579048,"high":1.60501,"low":1.571429,"close":1.588123},{"date":"1988-05-12","open":1.588123,"high":1.639535,"low":1.561205,"close":1.630058},{"date":"1988-05-13","open":1.630058,"high":1.672481,"low":1.611429,"close":1.672481},{"date":"1988-05-16","open":1.687984,"high":1.721248,"low":1.659048,"close":1.701349},{"date":"1988-05-17","open":1.701349,"high":1.744186,"low":1.608456,"close":1.695736},{"date":"1988-05-18","open":1.695736,"high":1.71345,"low":1.613027,"close":1.65692},{"date":"1988-05-19","open":1.65692,"high":1.690058,"low":1.62069,"close":1.662813},{"date":"1988-05-20","open":1.67052,"high":1.730994,"low":1.66092,"close":1.72093},{"date":"1988-05-23","open":1.72093,"high":1.781312,"low":1.695736,"close":1.752456},{"date":"1988-05-24","open":1.752456,"high":1.794466,"low":1.72093,"close":1.751938},{"date":"1988-05-25","open":1.751938,"high":1.800388,"low":1.692884,"close":1.756705},{"date":"1988-05-26","open":1.756705,"high":1.800388,"low":1.704461,"close":1.726766},{"date":"1988-05-27","open":1.749529,"high":1.817829,"low":1.734463,"close":1.787356},{"date":"1988-05-31","open":1.777143,"high":1.849524,"low":1.659963,"close":1.770221},{"date":"1988-06-01","open":1.770221,"high":1.879852,"low":1.713775,"close":1.805755},{"date":"1988-06-02","open":1.805755,"high":1.835466,"low":1.751342,"close":1.784173},{"date":"1988-06-03","open":1.784173,"high":1.83906,"low":1.761989,"close":1.829137},{"date":"1988-06-06","open":1.836331,"high":1.902878,"low":1.784965,"close":1.857904},{"date":"1988-06-07","open":1.857904,"high":1.954545,"low":1.843694,"close":1.901818},{"date":"1988-06-08","open":1.901818,"high":1.943327,"low":1.805217,"close":1.835664},{"date":"1988-06-09","open":1.770979,"high":1.789753,"low":1.709565,"close":1.759717},{"date":"1988-06-10","open":1.759717,"high":1.81932,"low":1.725217,"close":1.764499},{"date":"1988-06-13","open":1.755245,"high":1.777972,"low":1.72117,"close":1.746087},{"date":"1988-06-14","open":1.743546,"high":1.771084,"low":1.679934,"close":1.701667},{"date":"1988-06-15","open":1.701667,"high":1.72758,"low":1.665008,"close":1.705387},{"date":"1988-06-16","open":1.661642,"high":1.661642,"low":1.574257,"close":1.59799},{"date":"1988-06-17","open":1.60469,"high":1.6633,"low":1.596667,"close":1.646566},{"date":"1988-06-20","open":1.646566,"high":1.6633,"low":1.610282,"close":1.654941},{"date":"1988-06-21","open":1.661642,"high":1.705387,"low":1.636964,"close":1.666667},{"date":"1988-06-22","open":1.650165,"high":1.69802,"low":1.6,"close":1.657468},{"date":"1988-06-23","open":1.657468,"high":1.708333,"low":1.616883,"close":1.659054},{"date":"1988-06-24","open":1.659054,"high":1.739057,"low":1.659054,"close":1.723618},{"date":"1988-06-27","open":1.723618,"high":1.741117,"low":1.673333,"close":1.698816},{"date":"1988-06-28","open":1.698816,"high":1.734589,"low":1.645108,"close":1.69697},{"date":"1988-06-29","open":1.69697,"high":1.720812,"low":1.653333,"close":1.666667},{"date":"1988-06-30","open":1.666667,"high":1.716918,"low":1.643564,"close":1.684818},{"date":"1988-07-01","open":1.669951,"high":1.669951,"low":1.561093,"close":1.584013},{"date":"1988-07-05","open":1.597064,"high":1.663383,"low":1.558917,"close":1.613057},{"date":"1988-07-06","open":1.613057,"high":1.649435,"low":1.557845,"close":1.594855},{"date":"1988-07-07","open":1.61039,"high":1.698816,"low":1.61039,"close":1.650165},{"date":"1988-07-08","open":1.650165,"high":1.681742,"low":1.630363,"close":1.653333},{"date":"1988-07-11","open":1.653333,"high":1.683502,"low":1.630182,"close":1.653333},{"date":"1988-07-12","open":1.653333,"high":1.707401,"low":1.611667,"close":1.664966},{"date":"1988-07-13","open":1.664966,"high":1.737024,"low":1.641414,"close":1.712329},{"date":"1988-07-14","open":1.712329,"high":1.728055,"low":1.670034,"close":1.707483},{"date":"1988-07-15","open":1.707483,"high":1.757315,"low":1.698816,"close":1.72758},{"date":"1988-07-18","open":1.72758,"high":1.748288,"low":1.692047,"close":1.70068},{"date":"1988-07-19","open":1.70068,"high":1.728055,"low":1.656514,"close":1.67637},{"date":"1988-07-20","open":1.67637,"high":1.69863,"low":1.639866,"close":1.670034},{"date":"1988-07-21","open":1.670034,"high":1.716263,"low":1.654882,"close":1.6633},{"date":"1988-07-22","open":1.680272,"high":1.707401,"low":1.671769,"close":1.683219},{"date":"1988-07-25","open":1.683219,"high":1.709343,"low":1.662671,"close":1.700516},{"date":"1988-07-26","open":1.700516,"high":1.709343,"low":1.67637,"close":1.700692},{"date":"1988-07-27","open":1.700692,"high":1.734266,"low":1.67637,"close":1.718531},{"date":"1988-07-28","open":1.718531,"high":1.748252,"low":1.686851,"close":1.723183},{"date":"1988-07-29","open":1.730104,"high":1.816609,"low":1.692047,"close":1.791096},{"date":"1988-08-01","open":1.743333,"high":1.778333,"low":1.651347,"close":1.6928},{"date":"1988-08-02","open":1.603318,"high":1.633484,"low":1.518571,"close":1.548063},{"date":"1988-08-03","open":1.548063,"high":1.57453,"low":1.523471,"close":1.553802},{"date":"1988-08-04","open":1.560976,"high":1.610465,"low":1.554286,"close":1.572453},{"date":"1988-08-05","open":1.572453,"high":1.616498,"low":1.494505,"close":1.534626},{"date":"1988-08-08","open":1.534626,"high":1.61406,"low":1.534626,"close":1.608321},{"date":"1988-08-09","open":1.596844,"high":1.610709,"low":1.56,"close":1.596542},{"date":"1988-08-10","open":1.585014,"high":1.615272,"low":1.5317,"close":1.545058},{"date":"1988-08-11","open":1.545058,"high":1.571637,"low":1.511429,"close":1.524286},{"date":"1988-08-12","open":1.524286,"high":1.556686,"low":1.492918,"close":1.537464},{"date":"1988-08-15","open":1.537464,"high":1.559942,"low":1.494978,"close":1.523392},{"date":"1988-08-16","open":1.523392,"high":1.588589,"low":1.465418,"close":1.513748},{"date":"1988-08-17","open":1.513748,"high":1.590308,"low":1.513748,"close":1.556686},{"date":"1988-08-18","open":1.556686,"high":1.568314,"low":1.5317,"close":1.543228},{"date":"1988-08-19","open":1.543228,"high":1.5625,"low":1.536585,"close":1.555716},{"date":"1988-08-22","open":1.555716,"high":1.592593,"low":1.501441,"close":1.54185},{"date":"1988-08-23","open":1.555556,"high":1.596096,"low":1.54963,"close":1.561481},{"date":"1988-08-24","open":1.561481,"high":1.587798,"low":1.535088,"close":1.580741},{"date":"1988-08-25","open":1.580741,"high":1.602102,"low":1.567407,"close":1.581845},{"date":"1988-08-26","open":1.581845,"high":1.603318,"low":1.561481,"close":1.581465},{"date":"1988-08-29","open":1.581465,"high":1.640123,"low":1.581465,"close":1.588939},{"date":"1988-08-30","open":1.588939,"high":1.615385,"low":1.574405,"close":1.603318},{"date":"1988-08-31","open":1.588939,"high":1.600897,"low":1.554572,"close":1.594918},{"date":"1988-09-01","open":1.594918,"high":1.602102,"low":1.556548,"close":1.575486},{"date":"1988-09-02","open":1.560472,"high":1.616519,"low":1.498584,"close":1.553343},{"date":"1988-09-06","open":1.564723,"high":1.58967,"low":1.558074,"close":1.571429},{"date":"1988-09-07","open":1.577143,"high":1.615274,"low":1.548387,"close":1.596844},{"date":"1988-09-08","open":1.596844,"high":1.603746,"low":1.529161,"close":1.540541},{"date":"1988-09-09","open":1.511429,"high":1.524496,"low":1.494286,"close":1.518732},{"date":"1988-09-12","open":1.512195,"high":1.525108,"low":1.487909,"close":1.505714},{"date":"1988-09-13","open":1.505714,"high":1.524496,"low":1.481586,"close":1.505714},{"date":"1988-09-14","open":1.505714,"high":1.537464,"low":1.480959,"close":1.492243},{"date":"1988-09-15","open":1.492243,"high":1.518571,"low":1.483871,"close":1.518571},{"date":"1988-09-16","open":1.518571,"high":1.530846,"low":1.492918,"close":1.511331},{"date":"1988-09-19","open":1.511331,"high":1.554286,"low":1.492243,"close":1.528329},{"date":"1988-09-20","open":1.528329,"high":1.547653,"low":1.489569,"close":1.525947},{"date":"1988-09-21","open":1.525947,"high":1.582857,"low":1.51257,"close":1.563739},{"date":"1988-09-22","open":1.563739,"high":1.596844,"low":1.528329,"close":1.554286},{"date":"1988-09-23","open":1.547143,"high":1.553802,"low":1.53,"close":1.536585},{"date":"1988-09-26","open":1.536585,"high":1.542324,"low":1.499289,"close":1.511429},{"date":"1988-09-27","open":1.511429,"high":1.518571,"low":1.486601,"close":1.505666},{"date":"1988-09-28","open":1.505666,"high":1.512091,"low":1.481586,"close":1.505666},{"date":"1988-09-29","open":1.505666,"high":1.512091,"low":1.449235,"close":1.460362},{"date":"1988-09-30","open":1.46648,"high":1.517781,"low":1.460894,"close":1.517781},{"date":"1988-10-03","open":1.517781,"high":1.524286,"low":1.422475,"close":1.464286},{"date":"1988-10-04","open":1.47,"high":1.488571,"low":1.457507,"close":1.482219},{"date":"1988-10-05","open":1.482219,"high":1.482219,"low":1.456982,"close":1.469676},{"date":"1988-10-06","open":1.469676,"high":1.493599,"low":1.45134,"close":1.463173},{"date":"1988-10-07","open":1.475921,"high":1.504979,"low":1.469676,"close":1.486601},{"date":"1988-10-10","open":1.486601,"high":1.498584,"low":1.455307,"close":1.480959},{"date":"1988-10-11","open":1.480959,"high":1.492918,"low":1.442737,"close":1.467041},{"date":"1988-10-12","open":1.464034,"high":1.476529,"low":1.445698,"close":1.45134},{"date":"1988-10-13","open":1.45134,"high":1.457507,"low":1.426367,"close":1.443198},{"date":"1988-10-14","open":1.45582,"high":1.487252,"low":1.443672,"close":1.461431},{"date":"1988-10-17","open":1.461431,"high":1.475317,"low":1.437151,"close":1.460894},{"date":"1988-10-18","open":1.460894,"high":1.492918,"low":1.437241,"close":1.454294},{"date":"1988-10-19","open":1.454294,"high":1.492918,"low":1.431724,"close":1.46648},{"date":"1988-10-20","open":1.46648,"high":1.547143,"low":1.454294,"close":1.506259},{"date":"1988-10-21","open":1.500695,"high":1.513324,"low":1.478442,"close":1.489569},{"date":"1988-10-24","open":1.49581,"high":1.521862,"low":1.484637,"close":1.490884},{"date":"1988-10-25","open":1.490884,"high":1.523471,"low":1.478442,"close":1.490884},{"date":"1988-10-26","open":1.490884,"high":1.534851,"low":1.472299,"close":1.507714},{"date":"1988-10-27","open":1.507714,"high":1.534851,"low":1.471488,"close":1.505666},{"date":"1988-10-28","open":1.505666,"high":1.523471,"low":1.490884,"close":1.504937},{"date":"1988-10-31","open":1.504937,"high":1.511331,"low":1.483871,"close":1.490884},{"date":"1988-11-01","open":1.490884,"high":1.516997,"low":1.478261,"close":1.502104},{"date":"1988-11-02","open":1.502104,"high":1.527504,"low":1.49581,"close":1.506983},{"date":"1988-11-03","open":1.506983,"high":1.531557,"low":1.49446,"close":1.518934},{"date":"1988-11-04","open":1.518934,"high":1.525947,"low":1.495132,"close":1.513324},{"date":"1988-11-07","open":1.534851,"high":1.568314,"low":1.512091,"close":1.545058},{"date":"1988-11-08","open":1.550872,"high":1.597651,"low":1.537464,"close":1.574128},{"date":"1988-11-09","open":1.583333,"high":1.681614,"low":1.577485,"close":1.616519},{"date":"1988-11-10","open":1.616519,"high":1.65625,"low":1.610619,"close":1.641593},{"date":"1988-11-11","open":1.642857,"high":1.698462,"low":1.630952,"close":1.670732},{"date":"1988-11-14","open":1.663126,"high":1.663126,"low":1.592593,"close":1.637329},{"date":"1988-11-15","open":1.637329,"high":1.664634,"low":1.627451,"close":1.644817},{"date":"1988-11-16","open":1.644817,"high":1.681677,"low":1.595777,"close":1.627692},{"date":"1988-11-17","open":1.627692,"high":1.647692,"low":1.599393,"close":1.612805},{"date":"1988-11-18","open":1.626524,"high":1.686154,"low":1.609351,"close":1.647059},{"date":"1988-11-21","open":1.647059,"high":1.686154,"low":1.626126,"close":1.664634},{"date":"1988-11-22","open":1.664634,"high":1.682927,"low":1.63964,"close":1.653092},{"date":"1988-11-23","open":1.653092,"high":1.675266,"low":1.632287,"close":1.638266},{"date":"1988-11-25","open":1.632287,"high":1.672282,"low":1.604444,"close":1.633634},{"date":"1988-11-28","open":1.633634,"high":1.664634,"low":1.602102,"close":1.637329},{"date":"1988-11-29","open":1.637329,"high":1.676829,"low":1.621418,"close":1.657056},{"date":"1988-11-30","open":1.657056,"high":1.694992,"low":1.625,"close":1.65625},{"date":"1988-12-01","open":1.65625,"high":1.671171,"low":1.636905,"close":1.64881},{"date":"1988-12-02","open":1.64881,"high":1.695195,"low":1.642857,"close":1.68006},{"date":"1988-12-05","open":1.662202,"high":1.662202,"low":1.573746,"close":1.611607},{"date":"1988-12-06","open":1.611607,"high":1.644245,"low":1.547143,"close":1.572453},{"date":"1988-12-07","open":1.572453,"high":1.58967,"low":1.545839,"close":1.563739},{"date":"1988-12-08","open":1.570413,"high":1.59,"low":1.559033,"close":1.576102},{"date":"1988-12-09","open":1.565714,"high":1.572453,"low":1.547143,"close":1.572453},{"date":"1988-12-12","open":1.566714,"high":1.566714,"low":1.492243,"close":1.504979},{"date":"1988-12-13","open":1.504979,"high":1.511429,"low":1.456982,"close":1.470255},{"date":"1988-12-14","open":1.470255,"high":1.5,"low":1.445698,"close":1.463173},{"date":"1988-12-15","open":1.475714,"high":1.540936,"low":1.475714,"close":1.510234},{"date":"1988-12-16","open":1.498538,"high":1.518519,"low":1.440056,"close":1.440056},{"date":"1988-12-19","open":1.446176,"high":1.483357,"low":1.434844,"close":1.464849},{"date":"1988-12-20","open":1.464849,"high":1.498538,"low":1.458571,"close":1.489826},{"date":"1988-12-21","open":1.489826,"high":1.524444,"low":1.484012,"close":1.498538},{"date":"1988-12-22","open":1.498538,"high":1.536873,"low":1.484012,"close":1.504386},{"date":"1988-12-23","open":1.511013,"high":1.544096,"low":1.499266,"close":1.53125},{"date":"1988-12-27","open":1.53125,"high":1.557549,"low":1.5059,"close":1.537778},{"date":"1988-12-28","open":1.537778,"high":1.558559,"low":1.511799,"close":1.55157},{"date":"1988-12-29","open":1.544643,"high":1.544643,"low":1.504386,"close":1.516887},{"date":"1988-12-30","open":1.516887,"high":1.516887,"low":1.489826,"close":1.516887},{"date":"1989-01-03","open":1.516887,"high":1.523599,"low":1.486842,"close":1.50514},{"date":"1989-01-04","open":1.50514,"high":1.53037,"low":1.49269,"close":1.516887},{"date":"1989-01-05","open":1.516887,"high":1.523599,"low":1.49269,"close":1.498538},{"date":"1989-01-06","open":1.504386,"high":1.530103,"low":1.489146,"close":1.516887},{"date":"1989-01-09","open":1.501453,"high":1.520349,"low":1.430748,"close":1.449721},{"date":"1989-01-10","open":1.449721,"high":1.469676,"low":1.437673,"close":1.449721},{"date":"1989-01-11","open":1.449721,"high":1.499289,"low":1.449721,"close":1.472651},{"date":"1989-01-12","open":1.472651,"high":1.51622,"low":1.460894,"close":1.477654},{"date":"1989-01-13","open":1.477654,"high":1.517781,"low":1.472067,"close":1.496494},{"date":"1989-01-16","open":1.496494,"high":1.527504,"low":1.490223,"close":1.51622},{"date":"1989-01-17","open":1.51622,"high":1.565714,"low":1.507714,"close":1.534851},{"date":"1989-01-18","open":1.529161,"high":1.542324,"low":1.456982,"close":1.505666},{"date":"1989-01-19","open":1.505666,"high":1.511331,"low":1.460894,"close":1.481586},{"date":"1989-01-20","open":1.481586,"high":1.512195,"low":1.460894,"close":1.472651},{"date":"1989-01-23","open":1.472651,"high":1.493599,"low":1.443672,"close":1.476529},{"date":"1989-01-24","open":1.470255,"high":1.505666,"low":1.437673,"close":1.490884},{"date":"1989-01-25","open":1.478442,"high":1.484006,"low":1.422402,"close":1.440379},{"date":"1989-01-26","open":1.440379,"high":1.479675,"low":1.399734,"close":1.449799},{"date":"1989-01-27","open":1.449799,"high":1.507422,"low":1.444,"close":1.483871},{"date":"1989-01-30","open":1.483871,"high":1.501344,"low":1.466667,"close":1.472557},{"date":"1989-01-31","open":1.472557,"high":1.478495,"low":1.422311,"close":1.444},{"date":"1989-02-01","open":1.444,"high":1.478495,"low":1.421958,"close":1.461847},{"date":"1989-02-02","open":1.461847,"high":1.50672,"low":1.444887,"close":1.483266},{"date":"1989-02-03","open":1.483266,"high":1.495968,"low":1.408322,"close":1.425587},{"date":"1989-02-06","open":1.420366,"high":1.42595,"low":1.376774,"close":1.408616},{"date":"1989-02-07","open":1.392258,"high":1.44129,"low":1.323857,"close":1.359801},{"date":"1989-02-08","open":1.359801,"high":1.406801,"low":1.349815,"close":1.38},{"date":"1989-02-09","open":1.38,"high":1.406091,"low":1.323786,"close":1.333752},{"date":"1989-02-10","open":1.333752,"high":1.364096,"low":1.307692,"close":1.348925},{"date":"1989-02-13","open":1.348925,"high":1.37644,"low":1.332491,"close":1.371173},{"date":"1989-02-14","open":1.364213,"high":1.380711,"low":1.33877,"close":1.353982},{"date":"1989-02-15","open":1.353982,"high":1.359137,"low":1.317559,"close":1.32875},{"date":"1989-02-16","open":1.328767,"high":1.343711,"low":1.307598,"close":1.322304},{"date":"1989-02-17","open":1.31746,"high":1.328449,"low":1.279376,"close":1.293765},{"date":"1989-02-21","open":1.293765,"high":1.333333,"low":1.25974,"close":1.307598},{"date":"1989-02-22","open":1.307598,"high":1.328784,"low":1.272059,"close":1.297767},{"date":"1989-02-23","open":1.292804,"high":1.312343,"low":1.266996,"close":1.287841},{"date":"1989-02-24","open":1.287841,"high":1.292653,"low":1.223827,"close":1.271482},{"date":"1989-02-27","open":1.271482,"high":1.28625,"low":1.250923,"close":1.265683},{"date":"1989-02-28","open":1.265931,"high":1.276961,"low":1.247585,"close":1.258454},{"date":"1989-03-01","open":1.258454,"high":1.291667,"low":1.22864,"close":1.261029},{"date":"1989-03-02","open":1.261029,"high":1.265931,"low":1.233454,"close":1.247585},{"date":"1989-03-03","open":1.243081,"high":1.243081,"low":1.174365,"close":1.183603},{"date":"1989-03-06","open":1.183603,"high":1.225502,"low":1.154977,"close":1.19743},{"date":"1989-03-07","open":1.19743,"high":1.234597,"low":1.188084,"close":1.225882},{"date":"1989-03-08","open":1.225882,"high":1.253911,"low":1.206331,"close":1.225882},{"date":"1989-03-09","open":1.210588,"high":1.219194,"low":1.17757,"close":1.210588},{"date":"1989-03-10","open":1.210588,"high":1.219599,"low":1.192263,"close":1.201176},{"date":"1989-03-13","open":1.201176,"high":1.219194,"low":1.174365,"close":1.188591},{"date":"1989-03-14","open":1.188591,"high":1.215294,"low":1.183082,"close":1.202561},{"date":"1989-03-15","open":1.202561,"high":1.226636,"low":1.18412,"close":1.208285},{"date":"1989-03-16","open":1.204128,"high":1.252294,"low":1.119227,"close":1.187773},{"date":"1989-03-17","open":1.191676,"high":1.281706,"low":1.136911,"close":1.254444},{"date":"1989-03-20","open":1.25,"high":1.276958,"low":1.217778,"close":1.22631},{"date":"1989-03-21","open":1.222222,"high":1.236667,"low":1.204819,"close":1.231111},{"date":"1989-03-22","open":1.231111,"high":1.244966,"low":1.218543,"close":1.227021},{"date":"1989-03-23","open":1.231111,"high":1.276376,"low":1.203333,"close":1.225225},{"date":"1989-03-27","open":1.225225,"high":1.274623,"low":1.219595,"close":1.244344},{"date":"1989-03-28","open":1.244344,"high":1.276765,"low":1.217778,"close":1.25905},{"date":"1989-03-29","open":1.25905,"high":1.281321,"low":1.222958,"close":1.237307},{"date":"1989-03-30","open":1.250552,"high":1.323266,"low":1.2369,"close":1.301325},{"date":"1989-03-31","open":1.337838,"high":1.385321,"low":1.337838,"close":1.355856},{"date":"1989-04-03","open":1.355856,"high":1.390104,"low":1.333333,"close":1.342282},{"date":"1989-04-04","open":1.342342,"high":1.366972,"low":1.314189,"close":1.34289},{"date":"1989-04-05","open":1.347526,"high":1.377491,"low":1.332566,"close":1.352804},{"date":"1989-04-06","open":1.352804,"high":1.381862,"low":1.334112,"close":1.338785},{"date":"1989-04-07","open":1.348235,"high":1.377962,"low":1.343529,"close":1.353011},{"date":"1989-04-10","open":1.362456,"high":1.382878,"low":1.357647,"close":1.372176},{"date":"1989-04-11","open":1.367299,"high":1.401659,"low":1.332561,"close":1.366165},{"date":"1989-04-12","open":1.366165,"high":1.381228,"low":1.329143,"close":1.329143},{"date":"1989-04-13","open":1.329143,"high":1.358556,"low":1.300571,"close":1.343423},{"date":"1989-04-14","open":1.332564,"high":1.356813,"low":1.318807,"close":1.33832},{"date":"1989-04-17","open":1.332566,"high":1.337182,"low":1.305046,"close":1.31422},{"date":"1989-04-18","open":1.31422,"high":1.347477,"low":1.273133,"close":1.318694},{"date":"1989-04-19","open":1.314254,"high":1.333333,"low":1.292359,"close":1.32},{"date":"1989-04-20","open":1.32,"high":1.342312,"low":1.288079,"close":1.323266},{"date":"1989-04-21","open":1.323266,"high":1.337808,"low":1.296788,"close":1.324474},{"date":"1989-04-24","open":1.324474,"high":1.328889,"low":1.291347,"close":1.315732},{"date":"1989-04-25","open":1.301415,"high":1.314472,"low":1.266949,"close":1.31012},{"date":"1989-04-26","open":1.31441,"high":1.347778,"low":1.310044,"close":1.337763},{"date":"1989-04-27","open":1.333333,"high":1.347682,"low":1.31441,"close":1.328587},{"date":"1989-04-28","open":1.328587,"high":1.338852,"low":1.309967,"close":1.320132},{"date":"1989-05-01","open":1.320132,"high":1.333333,"low":1.301415,"close":1.318777},{"date":"1989-05-02","open":1.318777,"high":1.328603,"low":1.271949,"close":1.292842},{"date":"1989-05-03","open":1.28308,"high":1.287269,"low":1.163968,"close":1.204733},{"date":"1989-05-04","open":1.200617,"high":1.216893,"low":1.150548,"close":1.158},{"date":"1989-05-05","open":1.158,"high":1.178536,"low":1.120707,"close":1.135242},{"date":"1989-05-08","open":1.143141,"high":1.160966,"low":1.131213,"close":1.15346},{"date":"1989-05-09","open":1.15346,"high":1.180428,"low":1.133,"close":1.160569},{"date":"1989-05-10","open":1.15587,"high":1.163968,"low":1.138584,"close":1.149448},{"date":"1989-05-11","open":1.149448,"high":1.156408,"low":1.113659,"close":1.127767},{"date":"1989-05-12","open":1.131791,"high":1.15587,"low":1.11829,"close":1.133},{"date":"1989-05-15","open":1.129611,"high":1.134596,"low":1.100098,"close":1.107949},{"date":"1989-05-16","open":1.107949,"high":1.131293,"low":1.101463,"close":1.123396},{"date":"1989-05-17","open":1.123396,"high":1.139165,"low":1.101463,"close":1.111874},{"date":"1989-05-18","open":1.116781,"high":1.135827,"low":1.096339,"close":1.129159},{"date":"1989-05-19","open":1.128031,"high":1.156159,"low":1.113985,"close":1.148936},{"date":"1989-05-22","open":1.148895,"high":1.165226,"low":1.139048,"close":1.146132},{"date":"1989-05-23","open":1.142311,"high":1.148895,"low":1.122254,"close":1.12931},{"date":"1989-05-24","open":1.12931,"high":1.133142,"low":1.104463,"close":1.111429},{"date":"1989-05-25","open":1.111429,"high":1.122254,"low":1.055606,"close":1.060164},{"date":"1989-05-26","open":1.060164,"high":1.083256,"low":1.020336,"close":1.042895},{"date":"1989-05-30","open":1.042895,"high":1.06962,"low":1.031028,"close":1.052111},{"date":"1989-05-31","open":1.04647,"high":1.061662,"low":0.991533,"close":1.005973},{"date":"1989-06-01","open":1.013652,"high":1.048203,"low":0.992481,"close":1.017872},{"date":"1989-06-02","open":1.028085,"high":1.06175,"low":1.025467,"close":1.051326},{"date":"1989-06-05","open":1.051326,"high":1.07719,"low":1.027304,"close":1.059689},{"date":"1989-06-06","open":1.056228,"high":1.085333,"low":1.035375,"close":1.05872},{"date":"1989-06-07","open":1.05872,"high":1.08348,"low":1.038062,"close":1.072174},{"date":"1989-06-08","open":1.069384,"high":1.073721,"low":1.036503,"close":1.045957},{"date":"1989-06-09","open":1.03234,"high":1.040309,"low":1.016088,"close":1.03259},{"date":"1989-06-12","open":1.03259,"high":1.046957,"low":1.004288,"close":1.011149},{"date":"1989-06-13","open":1.004288,"high":1.012976,"low":0.99059,"close":0.999137},{"date":"1989-06-14","open":1.006055,"high":1.024412,"low":1.006055,"close":1.015611},{"date":"1989-06-15","open":1.018261,"high":1.030594,"low":1.006957,"close":1.00959},{"date":"1989-06-16","open":1.00959,"high":1.020924,"low":0.991349,"close":1.009516},{"date":"1989-06-19","open":1.009516,"high":1.035745,"low":0.998289,"close":1.018868},{"date":"1989-06-20","open":1.016253,"high":1.02994,"low":0.995791,"close":1.013468},{"date":"1989-06-21","open":1.013468,"high":1.02027,"low":0.987437,"close":1},{"date":"1989-06-22","open":1,"high":1.006734,"low":0.979167,"close":1.001675},{"date":"1989-06-23","open":1.001675,"high":1.018472,"low":0.991708,"close":1.008313},{"date":"1989-06-26","open":1.004156,"high":1.00919,"low":0.982688,"close":0.997506},{"date":"1989-06-27","open":0.997506,"high":1.016708,"low":0.992556,"close":1.010833},{"date":"1989-06-28","open":1.015913,"high":1.031145,"low":1.008375,"close":1.021044},{"date":"1989-06-29","open":1.021044,"high":1.067308,"low":1.003367,"close":1.028375},{"date":"1989-06-30","open":1.034602,"high":1.0918,"low":1.012976,"close":1.057471},{"date":"1989-07-03","open":1.054674,"high":1.065256,"low":1.04,"close":1.051709},{"date":"1989-07-05","open":1.048951,"high":1.048951,"low":1.005927,"close":1.012701},{"date":"1989-07-06","open":1.016088,"high":1.027096,"low":1,"close":1},{"date":"1989-07-07","open":1.003333,"high":1.025963,"low":0.998342,"close":1.009121},{"date":"1989-07-10","open":1.009121,"high":1.029851,"low":0.998359,"close":1.015587},{"date":"1989-07-11","open":1.028712,"high":1.047974,"low":1.018684,"close":1.037221},{"date":"1989-07-12","open":1.037221,"high":1.0532,"low":1.021382,"close":1.045719},{"date":"1989-07-13","open":1.045719,"high":1.049875,"low":1.016367,"close":1.033552},{"date":"1989-07-14","open":1.033552,"high":1.05058,"low":1.009724,"close":1.021933},{"date":"1989-07-17","open":1.021933,"high":1.028502,"low":1.004029,"close":1.009693},{"date":"1989-07-18","open":0.993554,"high":0.993554,"low":0.968949,"close":0.978503},{"date":"1989-07-19","open":0.978503,"high":0.991221,"low":0.966195,"close":0.971631},{"date":"1989-07-20","open":0.967059,"high":0.983529,"low":0.944487,"close":0.951087},{"date":"1989-07-21","open":0.951087,"high":0.966432,"low":0.939231,"close":0.952859},{"date":"1989-07-24","open":0.952859,"high":0.972678,"low":0.950655,"close":0.967391},{"date":"1989-07-25","open":0.967391,"high":0.979751,"low":0.953185,"close":0.964286},{"date":"1989-07-26","open":0.964286,"high":0.985849,"low":0.955385,"close":0.961538},{"date":"1989-07-27","open":0.961538,"high":0.979134,"low":0.954927,"close":0.974615},{"date":"1989-07-28","open":0.964966,"high":0.974105,"low":0.93434,"close":0.959245},{"date":"1989-07-31","open":0.959245,"high":0.983359,"low":0.949925,"close":0.96861},{"date":"1989-08-01","open":0.966443,"high":0.985086,"low":0.952802,"close":0.952802},{"date":"1989-08-02","open":0.952802,"high":0.962963,"low":0.944974,"close":0.953778},{"date":"1989-08-03","open":0.953778,"high":0.967262,"low":0.945827,"close":0.960828},{"date":"1989-08-04","open":0.957871,"high":0.96,"low":0.932502,"close":0.935247},{"date":"1989-08-07","open":0.930454,"high":0.95754,"low":0.924364,"close":0.950437},{"date":"1989-08-08","open":0.947522,"high":0.958702,"low":0.933091,"close":0.950699},{"date":"1989-08-09","open":0.950699,"high":0.959169,"low":0.941133,"close":0.945307},{"date":"1989-08-10","open":0.945307,"high":0.959169,"low":0.929567,"close":0.954915},{"date":"1989-08-11","open":0.954915,"high":0.962138,"low":0.933091,"close":0.956199},{"date":"1989-08-14","open":0.965517,"high":0.984802,"low":0.958771,"close":0.969674},{"date":"1989-08-15","open":0.969674,"high":1.000775,"low":0.961422,"close":0.980769},{"date":"1989-08-16","open":0.980769,"high":0.983846,"low":0.954066,"close":0.962264},{"date":"1989-08-17","open":0.962264,"high":0.968302,"low":0.933036,"close":0.938106},{"date":"1989-08-18","open":0.938106,"high":0.948911,"low":0.927988,"close":0.938106},{"date":"1989-08-21","open":0.940209,"high":0.955927,"low":0.918535,"close":0.941622},{"date":"1989-08-22","open":0.941622,"high":0.972678,"low":0.934799,"close":0.959815},{"date":"1989-08-23","open":0.959815,"high":0.9758,"low":0.952308,"close":0.965997},{"date":"1989-08-24","open":0.965997,"high":0.986801,"low":0.943396,"close":0.955371},{"date":"1989-08-25","open":0.955371,"high":0.965805,"low":0.931034,"close":0.940377},{"date":"1989-08-28","open":0.946809,"high":0.965464,"low":0.940729,"close":0.961039},{"date":"1989-08-29","open":0.955927,"high":0.968845,"low":0.944277,"close":0.949434},{"date":"1989-08-30","open":0.949434,"high":0.979326,"low":0.949434,"close":0.971059},{"date":"1989-08-31","open":0.97097,"high":0.977692,"low":0.961039,"close":0.975441},{"date":"1989-09-01","open":0.975441,"high":0.989206,"low":0.955927,"close":0.974026},{"date":"1989-09-05","open":0.974026,"high":0.990769,"low":0.97097,"close":0.97097},{"date":"1989-09-06","open":0.970138,"high":0.989071,"low":0.944104,"close":0.946278},{"date":"1989-09-07","open":0.946278,"high":0.98818,"low":0.946278,"close":0.980392},{"date":"1989-09-08","open":0.980392,"high":0.98818,"low":0.949768,"close":0.969088},{"date":"1989-09-11","open":0.956723,"high":0.966432,"low":0.940495,"close":0.966432},{"date":"1989-09-12","open":0.966432,"high":0.969555,"low":0.955074,"close":0.966432},{"date":"1989-09-13","open":0.966432,"high":1.003231,"low":0.951087,"close":0.987942},{"date":"1989-09-14","open":0.985565,"high":0.988773,"low":0.948779,"close":0.963579},{"date":"1989-09-15","open":0.963579,"high":0.963579,"low":0.941176,"close":0.951373},{"date":"1989-09-18","open":0.951373,"high":0.986667,"low":0.937888,"close":0.979751},{"date":"1989-09-19","open":0.979751,"high":1.00079,"low":0.970497,"close":0.991332},{"date":"1989-09-20","open":0.988994,"high":1.008648,"low":0.964286,"close":0.992991},{"date":"1989-09-21","open":1.009346,"high":1.028816,"low":0.994628,"close":1.012336},{"date":"1989-09-22","open":1.012336,"high":1.014683,"low":0.990069,"close":0.997698},{"date":"1989-09-25","open":0.994628,"high":1.003873,"low":0.974026,"close":1.001546},{"date":"1989-09-26","open":1.000775,"high":1.022961,"low":0.990705,"close":1.012668},{"date":"1989-09-27","open":1.012668,"high":1.028662,"low":0.986122,"close":0.997676},{"date":"1989-09-28","open":0.995363,"high":1.027048,"low":0.971059,"close":1.012186},{"date":"1989-09-29","open":1.012186,"high":1.046048,"low":1.009139,"close":1.038081},{"date":"1989-10-02","open":1.043645,"high":1.057055,"low":1.024502,"close":1.046708},{"date":"1989-10-03","open":1.046708,"high":1.056414,"low":1.034377,"close":1.044309},{"date":"1989-10-04","open":1.044309,"high":1.049117,"low":1.018335,"close":1.043645},{"date":"1989-10-05","open":1.039816,"high":1.060109,"low":1.031322,"close":1.056987},{"date":"1989-10-06","open":1.054517,"high":1.061526,"low":1.043948,"close":1.061526},{"date":"1989-10-09","open":1.061526,"high":1.080378,"low":1.045031,"close":1.070258},{"date":"1989-10-10","open":1.064012,"high":1.06651,"low":1.045171,"close":1.056338},{"date":"1989-10-11","open":1.056338,"high":1.066982,"low":1.040593,"close":1.052549},{"date":"1989-10-12","open":1.052549,"high":1.07103,"low":1.025882,"close":1.042755},{"date":"1989-10-13","open":1.028662,"high":1.096774,"low":0.938694,"close":0.995791},{"date":"1989-10-16","open":0.995791,"high":1.085664,"low":0.915294,"close":0.963922},{"date":"1989-10-17","open":0.963922,"high":0.99033,"low":0.930523,"close":0.96231},{"date":"1989-10-18","open":0.96231,"high":0.988627,"low":0.9536,"close":0.970185},{"date":"1989-10-19","open":0.970185,"high":0.977438,"low":0.942474,"close":0.953286},{"date":"1989-10-20","open":0.950119,"high":0.96463,"low":0.917453,"close":0.941548},{"date":"1989-10-23","open":0.934439,"high":0.939635,"low":0.899068,"close":0.915294},{"date":"1989-10-24","open":0.915294,"high":0.94588,"low":0.845433,"close":0.927653},{"date":"1989-10-25","open":0.927653,"high":0.94801,"low":0.919006,"close":0.93538},{"date":"1989-10-26","open":0.932149,"high":0.959268,"low":0.898957,"close":0.93075},{"date":"1989-10-27","open":0.938487,"high":0.980104,"low":0.907731,"close":0.969723},{"date":"1989-10-30","open":0.967213,"high":0.970664,"low":0.925957,"close":0.931741},{"date":"1989-10-31","open":0.935154,"high":0.962361,"low":0.925676,"close":0.949196},{"date":"1989-11-01","open":0.949196,"high":0.961407,"low":0.91874,"close":0.957976},{"date":"1989-11-02","open":0.950257,"high":0.963478,"low":0.934132,"close":0.956522},{"date":"1989-11-03","open":0.956522,"high":0.968531,"low":0.945643,"close":0.959024},{"date":"1989-11-06","open":0.952049,"high":0.987342,"low":0.908457,"close":0.933692},{"date":"1989-11-07","open":0.933692,"high":0.939802,"low":0.905346,"close":0.912127},{"date":"1989-11-08","open":0.915641,"high":0.94464,"low":0.882303,"close":0.909168},{"date":"1989-11-09","open":0.909168,"high":0.925957,"low":0.904561,"close":0.914696},{"date":"1989-11-10","open":0.907035,"high":0.917923,"low":0.885152,"close":0.888433},{"date":"1989-11-13","open":0.888433,"high":0.898026,"low":0.859076,"close":0.8632},{"date":"1989-11-14","open":0.8632,"high":0.892508,"low":0.851556,"close":0.873274},{"date":"1989-11-15","open":0.873274,"high":0.892473,"low":0.858643,"close":0.868893},{"date":"1989-11-16","open":0.877551,"high":0.900249,"low":0.877551,"close":0.886252},{"date":"1989-11-17","open":0.888433,"high":0.908789,"low":0.88187,"close":0.898026},{"date":"1989-11-20","open":0.900247,"high":0.932766,"low":0.865622,"close":0.890572},{"date":"1989-11-21","open":0.894781,"high":0.923011,"low":0.890285,"close":0.902377},{"date":"1989-11-22","open":0.902377,"high":0.930975,"low":0.898132,"close":0.917235},{"date":"1989-11-24","open":0.917235,"high":0.936535,"low":0.908085,"close":0.918298},{"date":"1989-11-27","open":0.921702,"high":0.937553,"low":0.907035,"close":0.916877},{"date":"1989-11-28","open":0.916877,"high":0.928027,"low":0.900249,"close":0.906667},{"date":"1989-11-29","open":0.899167,"high":0.903685,"low":0.883624,"close":0.896985},{"date":"1989-11-30","open":0.906859,"high":0.927524,"low":0.889077,"close":0.90273},{"date":"1989-12-01","open":0.90273,"high":0.93582,"low":0.893617,"close":0.920621},{"date":"1989-12-04","open":0.931304,"high":0.966608,"low":0.931304,"close":0.954545},{"date":"1989-12-05","open":0.954545,"high":0.979446,"low":0.927826,"close":0.95098},{"date":"1989-12-06","open":0.956093,"high":1.02849,"low":0.956093,"close":1.011331},{"date":"1989-12-07","open":1.00469,"high":1.012195,"low":0.971664,"close":0.978002},{"date":"1989-12-08","open":0.981668,"high":0.995404,"low":0.976299,"close":0.987238},{"date":"1989-12-11","open":0.979945,"high":1.02381,"low":0.964448,"close":1},{"date":"1989-12-12","open":1,"high":1.003721,"low":0.966364,"close":0.973636},{"date":"1989-12-13","open":0.973636,"high":0.992667,"low":0.94575,"close":0.954545},{"date":"1989-12-14","open":0.954545,"high":0.958182,"low":0.942134,"close":0.954545},{"date":"1989-12-15","open":0.954545,"high":0.958182,"low":0.935978,"close":0.944696},{"date":"1989-12-18","open":0.94107,"high":0.973734,"low":0.856628,"close":0.909515},{"date":"1989-12-19","open":0.90969,"high":0.935203,"low":0.893697,"close":0.925072},{"date":"1989-12-20","open":0.925072,"high":0.95293,"low":0.886216,"close":0.922791},{"date":"1989-12-21","open":0.922791,"high":0.941839,"low":0.893636,"close":0.911765},{"date":"1989-12-22","open":0.911765,"high":0.921369,"low":0.868823,"close":0.890893},{"date":"1989-12-26","open":0.885305,"high":0.888889,"low":0.851008,"close":0.86819},{"date":"1989-12-27","open":0.86819,"high":0.86819,"low":0.841242,"close":0.852559},{"date":"1989-12-28","open":0.852559,"high":0.873043,"low":0.839623,"close":0.859845},{"date":"1989-12-29","open":0.859845,"high":0.867303,"low":0.847341,"close":0.861592},{"date":"1990-01-02","open":0.861592,"high":0.875327,"low":0.845501,"close":0.857633},{"date":"1990-01-03","open":0.855432,"high":0.883661,"low":0.84674,"close":0.879149},{"date":"1990-01-04","open":0.88822,"high":0.913234,"low":0.884781,"close":0.902609},{"date":"1990-01-05","open":0.904969,"high":0.926222,"low":0.893636,"close":0.926222},{"date":"1990-01-08","open":0.926222,"high":0.929778,"low":0.899476,"close":0.921309},{"date":"1990-01-09","open":0.917772,"high":0.920213,"low":0.875327,"close":0.891247},{"date":"1990-01-10","open":0.903226,"high":0.921389,"low":0.896057,"close":0.90532},{"date":"1990-01-11","open":0.90532,"high":0.928506,"low":0.888889,"close":0.901818},{"date":"1990-01-12","open":0.904284,"high":0.942937,"low":0.881495,"close":0.919551},{"date":"1990-01-15","open":0.928234,"high":0.953443,"low":0.92068,"close":0.947013},{"date":"1990-01-16","open":0.947013,"high":0.970385,"low":0.903256,"close":0.910698},{"date":"1990-01-17","open":0.910698,"high":0.924228,"low":0.880256,"close":0.901943},{"date":"1990-01-18","open":0.901943,"high":0.93619,"low":0.875455,"close":0.907129},{"date":"1990-01-19","open":0.897032,"high":0.897032,"low":0.853549,"close":0.870705},{"date":"1990-01-22","open":0.870705,"high":0.88511,"low":0.832437,"close":0.857537},{"date":"1990-01-23","open":0.855179,"high":0.863428,"low":0.811542,"close":0.818756},{"date":"1990-01-24","open":0.825455,"high":0.851989,"low":0.788182,"close":0.83227},{"date":"1990-01-25","open":0.83227,"high":0.834552,"low":0.810127,"close":0.826325},{"date":"1990-01-26","open":0.821265,"high":0.848485,"low":0.786434,"close":0.821395},{"date":"1990-01-29","open":0.817674,"high":0.839542,"low":0.794419,"close":0.811853},{"date":"1990-01-30","open":0.804924,"high":0.834151,"low":0.788826,"close":0.823875},{"date":"1990-01-31","open":0.823875,"high":0.849409,"low":0.793333,"close":0.817143},{"date":"1990-02-01","open":0.817143,"high":0.848691,"low":0.810198,"close":0.838491},{"date":"1990-02-02","open":0.838491,"high":0.861463,"low":0.800373,"close":0.8125},{"date":"1990-02-05","open":0.8125,"high":0.833333,"low":0.805037,"close":0.829524},{"date":"1990-02-06","open":0.834291,"high":0.844811,"low":0.818008,"close":0.831407},{"date":"1990-02-07","open":0.831407,"high":0.858685,"low":0.804924,"close":0.821023},{"date":"1990-02-08","open":0.823362,"high":0.850674,"low":0.823362,"close":0.83046},{"date":"1990-02-09","open":0.83046,"high":0.842967,"low":0.8125,"close":0.819563},{"date":"1990-02-12","open":0.819563,"high":0.835721,"low":0.811853,"close":0.823362},{"date":"1990-02-13","open":0.823362,"high":0.831901,"low":0.810198,"close":0.817143},{"date":"1990-02-14","open":0.817143,"high":0.839542,"low":0.797373,"close":0.824578},{"date":"1990-02-15","open":0.824578,"high":0.857413,"low":0.790337,"close":0.822669},{"date":"1990-02-16","open":0.818182,"high":0.837273,"low":0.792889,"close":0.807864},{"date":"1990-02-20","open":0.802893,"high":0.8117,"low":0.791139,"close":0.796917},{"date":"1990-02-21","open":0.793291,"high":0.809436,"low":0.772152,"close":0.79763},{"date":"1990-02-22","open":0.795455,"high":0.799091,"low":0.757092,"close":0.778179},{"date":"1990-02-23","open":0.778179,"high":0.791017,"low":0.761649,"close":0.772727},{"date":"1990-02-26","open":0.772727,"high":0.796161,"low":0.770626,"close":0.788182},{"date":"1990-02-27","open":0.788182,"high":0.792505,"low":0.754011,"close":0.757576},{"date":"1990-02-28","open":0.757576,"high":0.783906,"low":0.738475,"close":0.767296},{"date":"1990-03-01","open":0.767296,"high":0.782412,"low":0.757576,"close":0.761649},{"date":"1990-03-02","open":0.761649,"high":0.776882,"low":0.73913,"close":0.753913},{"date":"1990-03-05","open":0.753913,"high":0.783217,"low":0.745486,"close":0.766347},{"date":"1990-03-06","open":0.768357,"high":0.789333,"low":0.76486,"close":0.780316},{"date":"1990-03-07","open":0.780316,"high":0.794326,"low":0.780316,"close":0.786596},{"date":"1990-03-08","open":0.80429,"high":0.850649,"low":0.80429,"close":0.840513},{"date":"1990-03-09","open":0.857143,"high":0.883219,"low":0.829524,"close":0.842967},{"date":"1990-03-12","open":0.842967,"high":0.872939,"low":0.829524,"close":0.866538},{"date":"1990-03-13","open":0.866538,"high":0.88845,"low":0.858801,"close":0.88189},{"date":"1990-03-14","open":0.88189,"high":0.910569,"low":0.874016,"close":0.882704},{"date":"1990-03-15","open":0.880079,"high":0.880079,"low":0.85225,"close":0.859822},{"date":"1990-03-16","open":0.859822,"high":0.867195,"low":0.818882,"close":0.84304},{"date":"1990-03-19","open":0.84304,"high":0.869609,"low":0.827246,"close":0.857853},{"date":"1990-03-20","open":0.852883,"high":0.863179,"low":0.82008,"close":0.840522},{"date":"1990-03-21","open":0.835507,"high":0.840565,"low":0.803181,"close":0.825956},{"date":"1990-03-22","open":0.82622,"high":0.844237,"low":0.813008,"close":0.834891},{"date":"1990-03-23","open":0.839045,"high":0.889124,"low":0.828718,"close":0.864809},{"date":"1990-03-26","open":0.864809,"high":0.873065,"low":0.812877,"close":0.820383},{"date":"1990-03-27","open":0.820383,"high":0.828746,"low":0.802407,"close":0.812877},{"date":"1990-03-28","open":0.812877,"high":0.82622,"low":0.802407,"close":0.813765},{"date":"1990-03-29","open":0.809717,"high":0.820513,"low":0.79251,"close":0.809816},{"date":"1990-03-30","open":0.805726,"high":0.824268,"low":0.775051,"close":0.803922},{"date":"1990-04-02","open":0.806418,"high":0.832101,"low":0.784679,"close":0.802301},{"date":"1990-04-03","open":0.802301,"high":0.832636,"low":0.791538,"close":0.82243},{"date":"1990-04-04","open":0.83106,"high":0.873514,"low":0.813221,"close":0.838983},{"date":"1990-04-05","open":0.841658,"high":0.877076,"low":0.81084,"close":0.849391},{"date":"1990-04-06","open":0.852222,"high":0.919717,"low":0.842222,"close":0.863122},{"date":"1990-04-09","open":0.863122,"high":0.881222,"low":0.842163,"close":0.85825},{"date":"1990-04-10","open":0.852585,"high":0.861386,"low":0.820975,"close":0.823592},{"date":"1990-04-11","open":0.823592,"high":0.827843,"low":0.795383,"close":0.825212},{"date":"1990-04-12","open":0.825212,"high":0.872476,"low":0.815789,"close":0.868225},{"date":"1990-04-16","open":0.868225,"high":0.896216,"low":0.848997,"close":0.869189},{"date":"1990-04-17","open":0.869189,"high":0.884657,"low":0.818276,"close":0.865096},{"date":"1990-04-18","open":0.865096,"high":0.884698,"low":0.847458,"close":0.860814},{"date":"1990-04-19","open":0.860814,"high":0.876078,"low":0.841658,"close":0.854995},{"date":"1990-04-20","open":0.854995,"high":0.857759,"low":0.821962,"close":0.835129},{"date":"1990-04-23","open":0.83944,"high":0.861806,"low":0.83944,"close":0.856216},{"date":"1990-04-24","open":0.860541,"high":0.870511,"low":0.845909,"close":0.864865},{"date":"1990-04-25","open":0.864865,"high":0.893333,"low":0.856216,"close":0.876232},{"date":"1990-04-26","open":0.876232,"high":0.876232,"low":0.842162,"close":0.859002},{"date":"1990-04-27","open":0.856216,"high":0.864865,"low":0.83833,"close":0.846402},{"date":"1990-04-30","open":0.846402,"high":0.850698,"low":0.813221,"close":0.82},{"date":"1990-05-01","open":0.82,"high":0.833684,"low":0.79001,"close":0.814815},{"date":"1990-05-02","open":0.814815,"high":0.819876,"low":0.798165,"close":0.798165},{"date":"1990-05-03","open":0.803262,"high":0.811417,"low":0.7833,"close":0.792},{"date":"1990-05-04","open":0.792,"high":0.845056,"low":0.7833,"close":0.839069},{"date":"1990-05-07","open":0.839069,"high":0.860324,"low":0.825,"close":0.851107},{"date":"1990-05-08","open":0.856275,"high":0.873065,"low":0.839069,"close":0.86359},{"date":"1990-05-09","open":0.86359,"high":0.890966,"low":0.837949,"close":0.851393},{"date":"1990-05-10","open":0.851393,"high":0.882169,"low":0.84465,"close":0.862319},{"date":"1990-05-11","open":0.859649,"high":0.885449,"low":0.840565,"close":0.871951},{"date":"1990-05-14","open":0.881098,"high":0.906504,"low":0.861829,"close":0.881579},{"date":"1990-05-15","open":0.881579,"high":0.918699,"low":0.872233,"close":0.904137},{"date":"1990-05-16","open":0.900101,"high":0.912065,"low":0.874874,"close":0.897358},{"date":"1990-05-17","open":0.897358,"high":0.918974,"low":0.875,"close":0.893725},{"date":"1990-05-18","open":0.902834,"high":0.928793,"low":0.900101,"close":0.909276},{"date":"1990-05-21","open":0.909276,"high":0.927179,"low":0.884306,"close":0.910569},{"date":"1990-05-22","open":0.910569,"high":0.939959,"low":0.904137,"close":0.931677},{"date":"1990-05-23","open":0.931677,"high":0.942649,"low":0.917695,"close":0.928793},{"date":"1990-05-24","open":0.928793,"high":0.957627,"low":0.917695,"close":0.95037},{"date":"1990-05-25","open":0.959488,"high":0.983678,"low":0.955224,"close":0.977297},{"date":"1990-05-29","open":0.974138,"high":0.988147,"low":0.96788,"close":0.980666},{"date":"1990-05-30","open":0.980666,"high":0.984962,"low":0.951579,"close":0.967161},{"date":"1990-05-31","open":0.967161,"high":0.971398,"low":0.922764,"close":0.942208},{"date":"1990-06-01","open":0.942208,"high":0.962848,"low":0.910732,"close":0.935807},{"date":"1990-06-04","open":0.935807,"high":0.95171,"low":0.872159,"close":0.900952},{"date":"1990-06-05","open":0.891182,"high":0.903377,"low":0.868373,"close":0.880515},{"date":"1990-06-06","open":0.880515,"high":0.898242,"low":0.855335,"close":0.882516},{"date":"1990-06-07","open":0.887442,"high":0.930732,"low":0.876279,"close":0.926829},{"date":"1990-06-08","open":0.926829,"high":0.935039,"low":0.907157,"close":0.914894},{"date":"1990-06-11","open":0.894584,"high":0.905088,"low":0.886847,"close":0.890716},{"date":"1990-06-12","open":0.890716,"high":0.899805,"low":0.864553,"close":0.88343},{"date":"1990-06-13","open":0.88343,"high":0.923771,"low":0.860711,"close":0.891972},{"date":"1990-06-14","open":0.902834,"high":0.947928,"low":0.87753,"close":0.932418},{"date":"1990-06-15","open":0.928194,"high":0.95027,"low":0.871951,"close":0.891947},{"date":"1990-06-18","open":0.891947,"high":0.92235,"low":0.871951,"close":0.904067},{"date":"1990-06-19","open":0.904067,"high":0.92235,"low":0.877301,"close":0.919456},{"date":"1990-06-20","open":0.919456,"high":0.95027,"low":0.88634,"close":0.907545},{"date":"1990-06-21","open":0.907545,"high":0.917109,"low":0.862319,"close":0.894682},{"date":"1990-06-22","open":0.89749,"high":0.917109,"low":0.876569,"close":0.887712},{"date":"1990-06-25","open":0.887712,"high":0.894793,"low":0.853221,"close":0.865466},{"date":"1990-06-26","open":0.865466,"high":0.912377,"low":0.862724,"close":0.903614},{"date":"1990-06-27","open":0.897715,"high":0.924918,"low":0.883298,"close":0.918919},{"date":"1990-06-28","open":0.915948,"high":0.924569,"low":0.88806,"close":0.91863},{"date":"1990-06-29","open":0.91863,"high":0.929957,"low":0.899044,"close":0.906183},{"date":"1990-07-02","open":0.906183,"high":0.927568,"low":0.899044,"close":0.915948},{"date":"1990-07-03","open":0.915948,"high":0.945235,"low":0.903017,"close":0.930997},{"date":"1990-07-05","open":0.944444,"high":0.969353,"low":0.931111,"close":0.958474},{"date":"1990-07-06","open":0.958474,"high":0.962963,"low":0.91027,"close":0.918919},{"date":"1990-07-09","open":0.918919,"high":0.956522,"low":0.900541,"close":0.944444},{"date":"1990-07-10","open":0.947603,"high":0.981524,"low":0.910814,"close":0.946101},{"date":"1990-07-11","open":0.946101,"high":0.990588,"low":0.938286,"close":0.957275},{"date":"1990-07-12","open":0.943418,"high":0.971463,"low":0.912844,"close":0.946449},{"date":"1990-07-13","open":0.946449,"high":0.968458,"low":0.932339,"close":0.944764},{"date":"1990-07-16","open":0.944764,"high":0.944764,"low":0.864865,"close":0.876232},{"date":"1990-07-17","open":0.856531,"high":0.897216,"low":0.830737,"close":0.858501},{"date":"1990-07-18","open":0.862724,"high":0.900541,"low":0.862724,"close":0.879531},{"date":"1990-07-19","open":0.879531,"high":0.900541,"low":0.875267,"close":0.889009},{"date":"1990-07-20","open":0.889009,"high":0.897715,"low":0.856531,"close":0.879217},{"date":"1990-07-23","open":0.874864,"high":0.902357,"low":0.857454,"close":0.874172},{"date":"1990-07-24","open":0.874172,"high":0.90991,"low":0.869757,"close":0.884444},{"date":"1990-07-25","open":0.884444,"high":0.899329,"low":0.874172,"close":0.887417},{"date":"1990-07-26","open":0.887417,"high":0.896321,"low":0.86747,"close":0.881506},{"date":"1990-07-27","open":0.881506,"high":0.893378,"low":0.86268,"close":0.86711},{"date":"1990-07-30","open":0.865556,"high":0.877252,"low":0.852222,"close":0.871365},{"date":"1990-07-31","open":0.871365,"high":0.8844,"low":0.844961,"close":0.855072},{"date":"1990-08-01","open":0.85073,"high":0.904535,"low":0.800224,"close":0.840596},{"date":"1990-08-02","open":0.840596,"high":0.856308,"low":0.792793,"close":0.817552},{"date":"1990-08-03","open":0.817552,"high":0.865942,"low":0.779446,"close":0.817001},{"date":"1990-08-06","open":0.838788,"high":0.909898,"low":0.803636,"close":0.876999},{"date":"1990-08-07","open":0.894994,"high":0.915751,"low":0.856308,"close":0.882353},{"date":"1990-08-08","open":0.882353,"high":0.931034,"low":0.866822,"close":0.924439},{"date":"1990-08-09","open":0.924439,"high":0.957882,"low":0.913247,"close":0.928488},{"date":"1990-08-10","open":0.923798,"high":0.930342,"low":0.906868,"close":0.930342},{"date":"1990-08-13","open":0.930342,"high":0.954654,"low":0.8903,"close":0.931315},{"date":"1990-08-14","open":0.931315,"high":0.961176,"low":0.926659,"close":0.942556},{"date":"1990-08-15","open":0.939252,"high":0.949766,"low":0.904157,"close":0.913094},{"date":"1990-08-16","open":0.911525,"high":0.921176,"low":0.897555,"close":0.907059},{"date":"1990-08-17","open":0.907059,"high":0.939394,"low":0.902353,"close":0.910272},{"date":"1990-08-20","open":0.910272,"high":0.910272,"low":0.872267,"close":0.878331},{"date":"1990-08-21","open":0.882421,"high":0.908873,"low":0.868452,"close":0.888626},{"date":"1990-08-22","open":0.888626,"high":0.95466,"low":0.869871,"close":0.93601},{"date":"1990-08-23","open":0.930203,"high":0.977333,"low":0.909898,"close":0.931877},{"date":"1990-08-24","open":0.928297,"high":0.933419,"low":0.891688,"close":0.904822},{"date":"1990-08-27","open":0.876999,"high":0.891759,"low":0.864242,"close":0.877129},{"date":"1990-08-28","open":0.877129,"high":0.891759,"low":0.844869,"close":0.861314},{"date":"1990-08-29","open":0.861314,"high":0.867397,"low":0.834123,"close":0.847172},{"date":"1990-08-30","open":0.847172,"high":0.870574,"low":0.824645,"close":0.856448},{"date":"1990-08-31","open":0.859585,"high":0.899504,"low":0.854701,"close":0.883578},{"date":"1990-09-04","open":0.883578,"high":0.901599,"low":0.865942,"close":0.901599},{"date":"1990-09-05","open":0.901599,"high":0.92707,"low":0.891727,"close":0.912409},{"date":"1990-09-06","open":0.912409,"high":0.915751,"low":0.891304,"close":0.902676},{"date":"1990-09-07","open":0.902676,"high":0.936508,"low":0.891304,"close":0.928224},{"date":"1990-09-10","open":0.922141,"high":0.932349,"low":0.870773,"close":0.893382},{"date":"1990-09-11","open":0.891759,"high":0.899504,"low":0.876999,"close":0.886279},{"date":"1990-09-12","open":0.889578,"high":0.914975,"low":0.878412,"close":0.894605},{"date":"1990-09-13","open":0.888331,"high":0.932806,"low":0.868256,"close":0.912189},{"date":"1990-09-14","open":0.906946,"high":0.946648,"low":0.859008,"close":0.910931},{"date":"1990-09-17","open":0.910931,"high":0.923393,"low":0.873656,"close":0.889193},{"date":"1990-09-18","open":0.889193,"high":0.942363,"low":0.874659,"close":0.928571},{"date":"1990-09-19","open":0.922857,"high":0.957037,"low":0.873938,"close":0.911894},{"date":"1990-09-20","open":0.92,"high":0.964286,"low":0.863704,"close":0.910769},{"date":"1990-09-21","open":0.910769,"high":0.929231,"low":0.831832,"close":0.860395},{"date":"1990-09-24","open":0.858232,"high":0.892235,"low":0.743902,"close":0.794953},{"date":"1990-09-25","open":0.794953,"high":0.8464,"low":0.794953,"close":0.828076},{"date":"1990-09-26","open":0.828076,"high":0.903614,"low":0.782334,"close":0.860585},{"date":"1990-09-27","open":0.980237,"high":1.102222,"low":0.873518,"close":0.936382},{"date":"1990-09-28","open":0.936382,"high":1.059426,"low":0.828996,"close":0.968165},{"date":"1990-10-01","open":0.955638,"high":0.977819,"low":0.916364,"close":0.950368},{"date":"1990-10-02","open":0.950368,"high":1.003676,"low":0.918295,"close":0.945155},{"date":"1990-10-03","open":0.945155,"high":1.00969,"low":0.882998,"close":0.937143},{"date":"1990-10-04","open":0.937143,"high":1,"low":0.929524,"close":0.965517},{"date":"1990-10-05","open":0.965517,"high":1.039293,"low":0.897004,"close":1.011561},{"date":"1990-10-08","open":1.011561,"high":1.076,"low":0.984762,"close":1.003854},{"date":"1990-10-09","open":1.003854,"high":1.043738,"low":0.978805,"close":1.019881},{"date":"1990-10-10","open":1.00994,"high":1.040984,"low":0.96124,"close":1.02459},{"date":"1990-10-11","open":1.02459,"high":1.066098,"low":0.900204,"close":0.942431},{"date":"1990-10-12","open":0.933902,"high":0.946004,"low":0.848233,"close":0.87526},{"date":"1990-10-15","open":0.869835,"high":0.904959,"low":0.767658,"close":0.80791},{"date":"1990-10-16","open":0.80791,"high":0.849524,"low":0.789963,"close":0.8125},{"date":"1990-10-17","open":0.801905,"high":0.842,"low":0.786667,"close":0.819253},{"date":"1990-10-18","open":0.824111,"high":0.906183,"low":0.824111,"close":0.854508},{"date":"1990-10-19","open":0.854508,"high":0.908898,"low":0.839034,"close":0.889121},{"date":"1990-10-22","open":0.889121,"high":0.917373,"low":0.846311,"close":0.870902},{"date":"1990-10-23","open":0.878099,"high":0.914712,"low":0.86157,"close":0.891949},{"date":"1990-10-24","open":0.883475,"high":0.900648,"low":0.839917,"close":0.853556},{"date":"1990-10-25","open":0.853556,"high":0.875,"low":0.839917,"close":0.864407},{"date":"1990-10-26","open":0.864407,"high":0.918919,"low":0.75,"close":0.838926},{"date":"1990-10-29","open":0.838926,"high":0.885514,"low":0.781457,"close":0.821346},{"date":"1990-10-30","open":0.821346,"high":0.86019,"low":0.732877,"close":0.854118},{"date":"1990-10-31","open":0.848131,"high":0.857477,"low":0.74,"close":0.784223},{"date":"1990-11-01","open":0.793503,"high":0.860789,"low":0.738661,"close":0.784017},{"date":"1990-11-02","open":0.77897,"high":0.841202,"low":0.7,"close":0.780684},{"date":"1990-11-05","open":0.780684,"high":0.806517,"low":0.722543,"close":0.752456},{"date":"1990-11-06","open":0.752456,"high":0.780684,"low":0.72888,"close":0.737575},{"date":"1990-11-07","open":0.737575,"high":0.75,"low":0.678161,"close":0.697856},{"date":"1990-11-08","open":0.697856,"high":0.741107,"low":0.650735,"close":0.702247},{"date":"1990-11-09","open":0.702247,"high":0.729524,"low":0.66362,"close":0.681985},{"date":"1990-11-12","open":0.678245,"high":0.745887,"low":0.635274,"close":0.688468},{"date":"1990-11-13","open":0.688468,"high":0.702609,"low":0.646667,"close":0.656616},{"date":"1990-11-14","open":0.656616,"high":0.715488,"low":0.617834,"close":0.678161},{"date":"1990-11-15","open":0.683417,"high":0.713287,"low":0.656616,"close":0.688468},{"date":"1990-11-16","open":0.684932,"high":0.714041,"low":0.652529,"close":0.665579},{"date":"1990-11-19","open":0.662338,"high":0.696429,"low":0.6464,"close":0.6672},{"date":"1990-11-20","open":0.6672,"high":0.701667,"low":0.6272,"close":0.6272},{"date":"1990-11-21","open":0.6272,"high":0.653333,"low":0.5872,"close":0.646667},{"date":"1990-11-23","open":0.646667,"high":0.678201,"low":0.631667,"close":0.655709},{"date":"1990-11-26","open":0.655709,"high":0.708861,"low":0.615257,"close":0.653333},{"date":"1990-11-27","open":0.653333,"high":0.676819,"low":0.596923,"close":0.608696},{"date":"1990-11-28","open":0.608696,"high":0.6272,"low":0.588509,"close":0.6064},{"date":"1990-11-29","open":0.6064,"high":0.644558,"low":0.5872,"close":0.61474},{"date":"1990-11-30","open":0.61474,"high":0.666087,"low":0.605611,"close":0.631667},{"date":"1990-12-03","open":0.638333,"high":0.683587,"low":0.6289,"close":0.670017},{"date":"1990-12-04","open":0.666667,"high":0.708333,"low":0.633914,"close":0.6672},{"date":"1990-12-05","open":0.660856,"high":0.719493,"low":0.606461,"close":0.678733},{"date":"1990-12-06","open":0.678733,"high":0.7472,"low":0.623547,"close":0.697161},{"date":"1990-12-07","open":0.7072,"high":0.732348,"low":0.6864,"close":0.72578},{"date":"1990-12-10","open":0.719212,"high":0.733668,"low":0.664013,"close":0.693053},{"date":"1990-12-11","open":0.693053,"high":0.715,"low":0.6672,"close":0.698176},{"date":"1990-12-12","open":0.701667,"high":0.746087,"low":0.695,"close":0.715488},{"date":"1990-12-13","open":0.715488,"high":0.72774,"low":0.673333,"close":0.702381},{"date":"1990-12-14","open":0.687075,"high":0.710018,"low":0.651361,"close":0.681583},{"date":"1990-12-17","open":0.674783,"high":0.689165,"low":0.631304,"close":0.644991},{"date":"1990-12-18","open":0.644991,"high":0.685512,"low":0.605,"close":0.646667},{"date":"1990-12-19","open":0.646667,"high":0.663317,"low":0.606973,"close":0.630225},{"date":"1990-12-20","open":0.630225,"high":0.663383,"low":0.591963,"close":0.617785},{"date":"1990-12-21","open":0.617785,"high":0.6336,"low":0.588509,"close":0.597792},{"date":"1990-12-24","open":0.600634,"high":0.621753,"low":0.594295,"close":0.6},{"date":"1990-12-26","open":0.6,"high":0.61874,"low":0.587956,"close":0.6064},{"date":"1990-12-27","open":0.6064,"high":0.634841,"low":0.5872,"close":0.621441},{"date":"1990-12-28","open":0.62775,"high":0.648601,"low":0.605753,"close":0.624785},{"date":"1990-12-31","open":0.624785,"high":0.644991,"low":0.609294,"close":0.625874},{"date":"1991-01-02","open":0.625874,"high":0.662587,"low":0.605753,"close":0.645439},{"date":"1991-01-03","open":0.645439,"high":0.666081,"low":0.62415,"close":0.652174},{"date":"1991-01-04","open":0.648789,"high":0.67128,"low":0.62775,"close":0.641286},{"date":"1991-01-07","open":0.641286,"high":0.652324,"low":0.611111,"close":0.624785},{"date":"1991-01-08","open":0.624785,"high":0.663685,"low":0.624785,"close":0.64476},{"date":"1991-01-09","open":0.64476,"high":0.681818,"low":0.60241,"close":0.636364},{"date":"1991-01-10","open":0.643636,"high":0.674721,"low":0.633274,"close":0.658088},{"date":"1991-01-11","open":0.658088,"high":0.674632,"low":0.640145,"close":0.667273},{"date":"1991-01-14","open":0.66,"high":0.674721,"low":0.640145,"close":0.643636},{"date":"1991-01-15","open":0.650909,"high":0.670932,"low":0.635879,"close":0.652878},{"date":"1991-01-16","open":0.652878,"high":0.667266,"low":0.637961,"close":0.65653},{"date":"1991-01-17","open":0.634948,"high":0.678201,"low":0.611667,"close":0.62415},{"date":"1991-01-18","open":0.62415,"high":0.645217,"low":0.596059,"close":0.609195},{"date":"1991-01-21","open":0.609195,"high":0.653333,"low":0.576087,"close":0.61442},{"date":"1991-01-22","open":0.641304,"high":0.659938,"low":0.622926,"close":0.638591},{"date":"1991-01-23","open":0.638591,"high":0.67236,"low":0.632777,"close":0.647692},{"date":"1991-01-24","open":0.641768,"high":0.667683,"low":0.600865,"close":0.603473},{"date":"1991-01-25","open":0.601429,"high":0.637143,"low":0.58069,"close":0.628734},{"date":"1991-01-28","open":0.628734,"high":0.634424,"low":0.601648,"close":0.609655},{"date":"1991-01-29","open":0.609655,"high":0.642857,"low":0.604138,"close":0.634424},{"date":"1991-01-30","open":0.634424,"high":0.648415,"low":0.604749,"close":0.604749},{"date":"1991-01-31","open":0.604749,"high":0.639653,"low":0.604749,"close":0.623044},{"date":"1991-02-01","open":0.623044,"high":0.662808,"low":0.606648,"close":0.643059},{"date":"1991-02-04","open":0.661473,"high":0.74111,"low":0.602581,"close":0.674935},{"date":"1991-02-05","open":0.672302,"high":0.693108,"low":0.632628,"close":0.646096},{"date":"1991-02-06","open":0.646096,"high":0.659383,"low":0.622334,"close":0.643664},{"date":"1991-02-07","open":0.648683,"high":0.714097,"low":0.64625,"close":0.672302},{"date":"1991-02-08","open":0.682705,"high":0.725569,"low":0.680052,"close":0.687906},{"date":"1991-02-11","open":0.69961,"high":0.764089,"low":0.661747,"close":0.712177},{"date":"1991-02-12","open":0.712177,"high":0.739848,"low":0.666667,"close":0.699755},{"date":"1991-02-13","open":0.699755,"high":0.733087,"low":0.679856,"close":0.720195},{"date":"1991-02-14","open":0.720195,"high":0.761421,"low":0.678832,"close":0.719543},{"date":"1991-02-15","open":0.716814,"high":0.737042,"low":0.692497,"close":0.715698},{"date":"1991-02-19","open":0.718362,"high":0.731985,"low":0.687345,"close":0.714106},{"date":"1991-02-20","open":0.725992,"high":0.747036,"low":0.682458,"close":0.714097},{"date":"1991-02-21","open":0.714097,"high":0.764138,"low":0.682705,"close":0.726158},{"date":"1991-02-22","open":0.73297,"high":0.760218,"low":0.705111,"close":0.733333},{"date":"1991-02-25","open":0.730412,"high":0.747676,"low":0.694194,"close":0.724638},{"date":"1991-02-26","open":0.724638,"high":0.760989,"low":0.708827,"close":0.749319},{"date":"1991-02-27","open":0.749319,"high":0.760218,"low":0.731444,"close":0.750678},{"date":"1991-02-28","open":0.750678,"high":0.757866,"low":0.723118,"close":0.752394},{"date":"1991-03-01","open":0.752394,"high":0.801939,"low":0.705111,"close":0.757576},{"date":"1991-03-04","open":0.757576,"high":0.791501,"low":0.745431,"close":0.755291},{"date":"1991-03-05","open":0.771164,"high":0.796813,"low":0.739848,"close":0.755102},{"date":"1991-03-06","open":0.755102,"high":0.790968,"low":0.742785,"close":0.765306},{"date":"1991-03-07","open":0.765306,"high":0.802125,"low":0.75,"close":0.793651},{"date":"1991-03-08","open":0.793651,"high":0.808568,"low":0.760582,"close":0.789333},{"date":"1991-03-11","open":0.789333,"high":0.794667,"low":0.765873,"close":0.791501},{"date":"1991-03-12","open":0.786189,"high":0.789333,"low":0.757576,"close":0.763612},{"date":"1991-03-13","open":0.763612,"high":0.780455,"low":0.747724,"close":0.758127},{"date":"1991-03-14","open":0.743622,"high":0.755102,"low":0.7134,"close":0.734772},{"date":"1991-03-15","open":0.73852,"high":0.755875,"low":0.728316,"close":0.733418},{"date":"1991-03-18","open":0.733418,"high":0.764629,"low":0.728316,"close":0.747097},{"date":"1991-03-19","open":0.744819,"high":0.763612,"low":0.734456,"close":0.763612},{"date":"1991-03-20","open":0.766667,"high":0.783379,"low":0.738667,"close":0.744624},{"date":"1991-03-21","open":0.744624,"high":0.75672,"low":0.707835,"close":0.716398},{"date":"1991-03-22","open":0.719298,"high":0.732143,"low":0.68556,"close":0.695122},{"date":"1991-03-25","open":0.692308,"high":0.726046,"low":0.646096,"close":0.679847},{"date":"1991-03-26","open":0.663761,"high":0.706102,"low":0.622664,"close":0.671801},{"date":"1991-03-27","open":0.654734,"high":0.663972,"low":0.634009,"close":0.657077},{"date":"1991-03-28","open":0.657077,"high":0.67404,"low":0.652474,"close":0.668591},{"date":"1991-04-01","open":0.668591,"high":0.676402,"low":0.635104,"close":0.635104},{"date":"1991-04-02","open":0.644342,"high":0.684517,"low":0.633371,"close":0.667423},{"date":"1991-04-03","open":0.700341,"high":0.726651,"low":0.667027,"close":0.687708},{"date":"1991-04-04","open":0.687708,"high":0.728682,"low":0.673536,"close":0.694233},{"date":"1991-04-05","open":0.694233,"high":0.71632,"low":0.666311,"close":0.694233},{"date":"1991-04-08","open":0.694233,"high":0.720539,"low":0.68444,"close":0.718121},{"date":"1991-04-09","open":0.718468,"high":0.731651,"low":0.69482,"close":0.702733},{"date":"1991-04-10","open":0.702733,"high":0.712471,"low":0.681044,"close":0.702079},{"date":"1991-04-11","open":0.699655,"high":0.72382,"low":0.677815,"close":0.701226},{"date":"1991-04-12","open":0.69426,"high":0.704194,"low":0.669197,"close":0.680087},{"date":"1991-04-15","open":0.688792,"high":0.719472,"low":0.684324,"close":0.711643},{"date":"1991-04-16","open":0.715996,"high":0.756876,"low":0.704497,"close":0.729323},{"date":"1991-04-17","open":0.736617,"high":0.79015,"low":0.705641,"close":0.751795},{"date":"1991-04-18","open":0.749489,"high":0.754601,"low":0.70664,"close":0.714855},{"date":"1991-04-19","open":0.719157,"high":0.736789,"low":0.706118,"close":0.715447},{"date":"1991-04-22","open":0.711382,"high":0.756757,"low":0.690041,"close":0.734054},{"date":"1991-04-23","open":0.743784,"high":0.781457,"low":0.741379,"close":0.763557},{"date":"1991-04-24","open":0.763557,"high":0.772926,"low":0.735388,"close":0.749465},{"date":"1991-04-25","open":0.749465,"high":0.770403,"low":0.728421,"close":0.75188},{"date":"1991-04-26","open":0.747583,"high":0.752432,"low":0.740899,"close":0.748108},{"date":"1991-04-29","open":0.748108,"high":0.773319,"low":0.743287,"close":0.752432},{"date":"1991-04-30","open":0.752432,"high":0.794085,"low":0.710805,"close":0.740781},{"date":"1991-05-01","open":0.740781,"high":0.748083,"low":0.718415,"close":0.731681},{"date":"1991-05-02","open":0.731681,"high":0.748108,"low":0.718415,"close":0.72073},{"date":"1991-05-03","open":0.72073,"high":0.738847,"low":0.689581,"close":0.716757},{"date":"1991-05-06","open":0.716757,"high":0.723799,"low":0.69181,"close":0.707291},{"date":"1991-05-07","open":0.707291,"high":0.730141,"low":0.698174,"close":0.707027},{"date":"1991-05-08","open":0.707027,"high":0.716757,"low":0.698174,"close":0.706767},{"date":"1991-05-09","open":0.706767,"high":0.725405,"low":0.70247,"close":0.721081},{"date":"1991-05-10","open":0.721081,"high":0.725405,"low":0.687366,"close":0.696121},{"date":"1991-05-13","open":0.696121,"high":0.707027,"low":0.689581,"close":0.698174},{"date":"1991-05-14","open":0.693878,"high":0.698378,"low":0.667025,"close":0.671351},{"date":"1991-05-15","open":0.671351,"high":0.682314,"low":0.650862,"close":0.671382},{"date":"1991-05-16","open":0.673536,"high":0.682213,"low":0.669181,"close":0.675676},{"date":"1991-05-17","open":0.677874,"high":0.709421,"low":0.664859,"close":0.692308},{"date":"1991-05-20","open":0.692308,"high":0.708054,"low":0.680175,"close":0.687569},{"date":"1991-05-21","open":0.684556,"high":0.693319,"low":0.669181,"close":0.677802},{"date":"1991-05-22","open":0.677802,"high":0.700651,"low":0.664882,"close":0.691649},{"date":"1991-05-23","open":0.704497,"high":0.725027,"low":0.697034,"close":0.711087},{"date":"1991-05-24","open":0.715352,"high":0.733475,"low":0.706316,"close":0.724211},{"date":"1991-05-28","open":0.721931,"high":0.73872,"low":0.679,"close":0.7},{"date":"1991-05-29","open":0.7,"high":0.710394,"low":0.671193,"close":0.671193},{"date":"1991-05-30","open":0.671193,"high":0.688716,"low":0.636961,"close":0.676983},{"date":"1991-05-31","open":0.676983,"high":0.69358,"low":0.65717,"close":0.677113},{"date":"1991-06-03","open":0.677113,"high":0.693424,"low":0.654818,"close":0.65666},{"date":"1991-06-04","open":0.65666,"high":0.702857,"low":0.645403,"close":0.689558},{"date":"1991-06-05","open":0.702652,"high":0.750482,"low":0.702652,"close":0.734674},{"date":"1991-06-06","open":0.734674,"high":0.754335,"low":0.710227,"close":0.735992},{"date":"1991-06-07","open":0.735992,"high":0.785714,"low":0.731822,"close":0.769524},{"date":"1991-06-10","open":0.761905,"high":0.773694,"low":0.724596,"close":0.741779},{"date":"1991-06-11","open":0.745648,"high":0.77821,"low":0.740634,"close":0.770713},{"date":"1991-06-12","open":0.77821,"high":0.802407,"low":0.75,"close":0.775},{"date":"1991-06-13","open":0.775,"high":0.799193,"low":0.768694,"close":0.781344},{"date":"1991-06-14","open":0.781344,"high":0.794383,"low":0.754921,"close":0.762795},{"date":"1991-06-17","open":0.762795,"high":0.768087,"low":0.739941,"close":0.744324},{"date":"1991-06-18","open":0.742126,"high":0.750984,"low":0.71581,"close":0.72179},{"date":"1991-06-19","open":0.726027,"high":0.741551,"low":0.705479,"close":0.730315},{"date":"1991-06-20","open":0.730315,"high":0.754527,"low":0.701362,"close":0.735206},{"date":"1991-06-21","open":0.735206,"high":0.748739,"low":0.724652,"close":0.735793},{"date":"1991-06-24","open":0.738,"high":0.748739,"low":0.725,"close":0.731194},{"date":"1991-06-25","open":0.731194,"high":0.776842,"low":0.693918,"close":0.73872},{"date":"1991-06-26","open":0.73872,"high":0.807399,"low":0.717414,"close":0.776151},{"date":"1991-06-27","open":0.786017,"high":0.806486,"low":0.768008,"close":0.792432},{"date":"1991-06-28","open":0.804636,"high":0.820946,"low":0.777042,"close":0.797539},{"date":"1991-07-01","open":0.794872,"high":0.812709,"low":0.770811,"close":0.775135},{"date":"1991-07-02","open":0.775135,"high":0.784548,"low":0.750533,"close":0.75803},{"date":"1991-07-03","open":0.756176,"high":0.76605,"low":0.73362,"close":0.746204},{"date":"1991-07-05","open":0.746204,"high":0.757345,"low":0.735991,"close":0.752432},{"date":"1991-07-08","open":0.759825,"high":0.80825,"low":0.745633,"close":0.787118},{"date":"1991-07-09","open":0.795852,"high":0.848185,"low":0.780514,"close":0.823845},{"date":"1991-07-10","open":0.823845,"high":0.846402,"low":0.803158,"close":0.813433},{"date":"1991-07-11","open":0.816916,"high":0.834603,"low":0.807281,"close":0.824865},{"date":"1991-07-12","open":0.833514,"high":0.86747,"low":0.830819,"close":0.856216},{"date":"1991-07-15","open":0.864865,"high":1.001092,"low":0.839454,"close":0.940678},{"date":"1991-07-16","open":0.940678,"high":0.957627,"low":0.881321,"close":0.890966},{"date":"1991-07-17","open":0.890966,"high":0.918432,"low":0.856698,"close":0.8849},{"date":"1991-07-18","open":0.889124,"high":0.917109,"low":0.886316,"close":0.903158},{"date":"1991-07-19","open":0.906019,"high":0.945946,"low":0.906019,"close":0.927568},{"date":"1991-07-22","open":0.950166,"high":0.987342,"low":0.913621,"close":0.980571},{"date":"1991-07-23","open":0.983945,"high":0.990762,"low":0.965596,"close":0.96893},{"date":"1991-07-24","open":0.96893,"high":0.989571,"low":0.96893,"close":0.980301},{"date":"1991-07-25","open":0.980301,"high":0.989571,"low":0.972286,"close":0.989571},{"date":"1991-07-26","open":0.989571,"high":1.008178,"low":0.986143,"close":0.994179},{"date":"1991-07-29","open":0.994179,"high":1.01889,"low":0.989523,"close":0.997664},{"date":"1991-07-30","open":0.997664,"high":1.011723,"low":0.989571,"close":0.994206},{"date":"1991-07-31","open":0.994206,"high":0.998836,"low":0.978136,"close":0.982739},{"date":"1991-08-01","open":0.982739,"high":0.986143,"low":0.965596,"close":0.974771},{"date":"1991-08-02","open":0.974771,"high":0.994206,"low":0.962286,"close":0.978136},{"date":"1991-08-05","open":0.978136,"high":0.981524,"low":0.965596,"close":0.976905},{"date":"1991-08-06","open":0.976905,"high":0.996536,"low":0.966857,"close":0.986286},{"date":"1991-08-07","open":0.986286,"high":0.998853,"low":0.972665,"close":0.998853},{"date":"1991-08-08","open":1.001139,"high":1.034169,"low":0.979933,"close":1.01459},{"date":"1991-08-09","open":1.01459,"high":1.03367,"low":0.984547,"close":0.995556},{"date":"1991-08-12","open":0.992248,"high":1.015504,"low":0.964324,"close":0.98803},{"date":"1991-08-13","open":0.981622,"high":1.018378,"low":0.925586,"close":0.975155},{"date":"1991-08-14","open":0.980392,"high":1.03612,"low":0.9684,"close":0.994856},{"date":"1991-08-15","open":0.993808,"high":1.013684,"low":0.95872,"close":0.982105},{"date":"1991-08-16","open":0.977895,"high":0.997852,"low":0.940189,"close":0.981799},{"date":"1991-08-19","open":0.962406,"high":1.002237,"low":0.92159,"close":0.947198},{"date":"1991-08-20","open":0.951509,"high":0.968649,"low":0.938363,"close":0.95811},{"date":"1991-08-21","open":0.970244,"high":0.982997,"low":0.958027,"close":0.962225},{"date":"1991-08-22","open":0.962225,"high":0.965263,"low":0.926272,"close":0.940189},{"date":"1991-08-23","open":0.940189,"high":0.95339,"low":0.933054,"close":0.946146},{"date":"1991-08-26","open":0.946146,"high":0.949153,"low":0.92235,"close":0.934737},{"date":"1991-08-27","open":0.934737,"high":0.941922,"low":0.912409,"close":0.912409},{"date":"1991-08-28","open":0.905797,"high":0.905797,"low":0.868209,"close":0.87891},{"date":"1991-08-29","open":0.87891,"high":0.898785,"low":0.876258,"close":0.893725},{"date":"1991-08-30","open":0.902863,"high":0.926272,"low":0.902863,"close":0.914079},{"date":"1991-09-03","open":0.914079,"high":0.940189,"low":0.911249,"close":0.926548},{"date":"1991-09-04","open":0.926548,"high":0.931794,"low":0.91658,"close":0.92364},{"date":"1991-09-05","open":0.92364,"high":0.943677,"low":0.919456,"close":0.932418},{"date":"1991-09-06","open":0.932418,"high":0.950749,"low":0.928194,"close":0.932418},{"date":"1991-09-09","open":0.932418,"high":0.938363,"low":0.92397,"close":0.932418},{"date":"1991-09-10","open":0.935381,"high":0.957701,"low":0.926907,"close":0.942888},{"date":"1991-09-11","open":0.942888,"high":0.95027,"low":0.924569,"close":0.929957},{"date":"1991-09-12","open":0.92696,"high":0.944146,"low":0.917109,"close":0.924307},{"date":"1991-09-13","open":0.924307,"high":0.968992,"low":0.899044,"close":0.933775},{"date":"1991-09-16","open":0.933775,"high":0.933775,"low":0.894794,"close":0.897715},{"date":"1991-09-17","open":0.897715,"high":0.920566,"low":0.879531,"close":0.905782},{"date":"1991-09-18","open":0.905782,"high":0.917293,"low":0.89339,"close":0.904404},{"date":"1991-09-19","open":0.904404,"high":0.91757,"low":0.897216,"close":0.901499},{"date":"1991-09-20","open":0.901499,"high":0.920259,"low":0.890542,"close":0.899044},{"date":"1991-09-23","open":0.901919,"high":0.923581,"low":0.89339,"close":0.920566},{"date":"1991-09-24","open":0.920566,"high":0.944444,"low":0.902067,"close":0.912377},{"date":"1991-09-25","open":0.912377,"high":0.935556,"low":0.912377,"close":0.921892},{"date":"1991-09-26","open":0.924945,"high":0.953333,"low":0.924945,"close":0.944444},{"date":"1991-09-27","open":0.953984,"high":0.980769,"low":0.934905,"close":0.949495},{"date":"1991-09-30","open":0.949495,"high":0.960272,"low":0.930415,"close":0.949495},{"date":"1991-10-01","open":0.945006,"high":0.945006,"low":0.901766,"close":0.904762},{"date":"1991-10-02","open":0.904762,"high":0.937783,"low":0.894795,"close":0.92455},{"date":"1991-10-03","open":0.915541,"high":0.935558,"low":0.887387,"close":0.914286},{"date":"1991-10-04","open":0.914286,"high":0.920598,"low":0.90205,"close":0.908257},{"date":"1991-10-07","open":0.90367,"high":0.909931,"low":0.888761,"close":0.901036},{"date":"1991-10-08","open":0.901036,"high":0.920561,"low":0.887227,"close":0.913094},{"date":"1991-10-09","open":0.917346,"high":0.940334,"low":0.888242,"close":0.915274},{"date":"1991-10-10","open":0.915274,"high":0.955152,"low":0.915274,"close":0.938849},{"date":"1991-10-11","open":0.941736,"high":0.956005,"low":0.917729,"close":0.931315},{"date":"1991-10-14","open":0.926999,"high":0.942063,"low":0.874172,"close":0.900332},{"date":"1991-10-15","open":0.894389,"high":0.971397,"low":0.853221,"close":0.922669},{"date":"1991-10-16","open":0.922669,"high":0.948443,"low":0.890511,"close":0.90272},{"date":"1991-10-17","open":0.90272,"high":0.911299,"low":0.867155,"close":0.869885},{"date":"1991-10-18","open":0.869885,"high":0.893347,"low":0.867155,"close":0.876569},{"date":"1991-10-21","open":0.876569,"high":0.894793,"low":0.867155,"close":0.876842},{"date":"1991-10-22","open":0.882415,"high":0.911638,"low":0.878178,"close":0.900107},{"date":"1991-10-23","open":0.900107,"high":0.905946,"low":0.871002,"close":0.871002},{"date":"1991-10-24","open":0.871002,"high":0.890456,"low":0.84435,"close":0.860541},{"date":"1991-10-25","open":0.863341,"high":0.880613,"low":0.859002,"close":0.870511},{"date":"1991-10-28","open":0.874864,"high":0.893362,"low":0.85441,"close":0.874732},{"date":"1991-10-29","open":0.879015,"high":0.897629,"low":0.879015,"close":0.886144},{"date":"1991-10-30","open":0.886144,"high":0.894737,"low":0.871002,"close":0.88758},{"date":"1991-10-31","open":0.88758,"high":0.89044,"low":0.879015,"close":0.883298},{"date":"1991-11-01","open":0.883298,"high":0.900541,"low":0.879015,"close":0.886144},{"date":"1991-11-04","open":0.886144,"high":0.89044,"low":0.858661,"close":0.858661},{"date":"1991-11-05","open":0.858661,"high":0.879015,"low":0.85441,"close":0.872476},{"date":"1991-11-06","open":0.872476,"high":0.88806,"low":0.86149,"close":0.876842},{"date":"1991-11-07","open":0.876842,"high":0.893347,"low":0.851393,"close":0.873065},{"date":"1991-11-08","open":0.873065,"high":0.875776,"low":0.854359,"close":0.854359},{"date":"1991-11-11","open":0.854359,"high":0.867495,"low":0.837949,"close":0.840535},{"date":"1991-11-12","open":0.840535,"high":0.864809,"low":0.837949,"close":0.854359},{"date":"1991-11-13","open":0.854359,"high":0.868613,"low":0.842051,"close":0.850256},{"date":"1991-11-14","open":0.850256,"high":0.852881,"low":0.835378,"close":0.850256},{"date":"1991-11-15","open":0.846154,"high":0.865687,"low":0.812308,"close":0.835257},{"date":"1991-11-18","open":0.84322,"high":0.864865,"low":0.825212,"close":0.846402},{"date":"1991-11-19","open":0.849241,"high":0.881757,"low":0.790672,"close":0.847875},{"date":"1991-11-20","open":0.847875,"high":0.873576,"low":0.842222,"close":0.867647},{"date":"1991-11-21","open":0.867647,"high":0.881143,"low":0.849099,"close":0.85877},{"date":"1991-11-22","open":0.85877,"high":0.875289,"low":0.846765,"close":0.858458},{"date":"1991-11-25","open":0.858458,"high":0.861432,"low":0.831422,"close":0.856813},{"date":"1991-11-26","open":0.856813,"high":0.890201,"low":0.840596,"close":0.855156},{"date":"1991-11-27","open":0.855156,"high":0.86215,"low":0.823326,"close":0.832564},{"date":"1991-11-29","open":0.830823,"high":0.837617,"low":0.815759,"close":0.819558},{"date":"1991-12-02","open":0.828235,"high":0.866825,"low":0.790857,"close":0.833143},{"date":"1991-12-03","open":0.828571,"high":0.848,"low":0.791391,"close":0.795806},{"date":"1991-12-04","open":0.793179,"high":0.795806,"low":0.756757,"close":0.781457},{"date":"1991-12-05","open":0.784838,"high":0.799092,"low":0.745556,"close":0.766175},{"date":"1991-12-06","open":0.742338,"high":0.784065,"low":0.742338,"close":0.772152},{"date":"1991-12-09","open":0.760321,"high":0.767549,"low":0.713333,"close":0.731544},{"date":"1991-12-10","open":0.729517,"high":0.729517,"low":0.706534,"close":0.713647},{"date":"1991-12-11","open":0.718468,"high":0.718468,"low":0.683278,"close":0.696767},{"date":"1991-12-12","open":0.701226,"high":0.74359,"low":0.688938,"close":0.729373},{"date":"1991-12-13","open":0.730559,"high":0.788779,"low":0.721081,"close":0.734054},{"date":"1991-12-16","open":0.738847,"high":0.751092,"low":0.72973,"close":0.741266},{"date":"1991-12-17","open":0.746975,"high":0.756968,"low":0.711939,"close":0.722222},{"date":"1991-12-18","open":0.722222,"high":0.729097,"low":0.693319,"close":0.707558},{"date":"1991-12-19","open":0.710671,"high":0.723872,"low":0.698585,"close":0.707291},{"date":"1991-12-20","open":0.728145,"high":0.73362,"low":0.700106,"close":0.715042},{"date":"1991-12-23","open":0.706568,"high":0.752391,"low":0.679918,"close":0.717949},{"date":"1991-12-24","open":0.735385,"high":0.746377,"low":0.716599,"close":0.724593},{"date":"1991-12-26","open":0.719512,"high":0.75813,"low":0.690732,"close":0.715122},{"date":"1991-12-27","open":0.719333,"high":0.744324,"low":0.715122,"close":0.737769},{"date":"1991-12-30","open":0.734252,"high":0.77833,"low":0.73209,"close":0.769003},{"date":"1991-12-31","open":0.769003,"high":0.77833,"low":0.694799,"close":0.69685},{"date":"1992-01-02","open":0.722498,"high":0.786075,"low":0.71752,"close":0.772052},{"date":"1992-01-03","open":0.789631,"high":0.818544,"low":0.754335,"close":0.769826},{"date":"1992-01-06","open":0.756447,"high":0.802505,"low":0.720293,"close":0.758272},{"date":"1992-01-07","open":0.740605,"high":0.798877,"low":0.730561,"close":0.777365},{"date":"1992-01-08","open":0.76959,"high":0.826006,"low":0.739247,"close":0.78405},{"date":"1992-01-09","open":0.788999,"high":0.873942,"low":0.788999,"close":0.85541},{"date":"1992-01-10","open":0.85541,"high":0.898844,"low":0.819963,"close":0.857143},{"date":"1992-01-13","open":0.845785,"high":0.895976,"low":0.843362,"close":0.872939},{"date":"1992-01-14","open":0.866538,"high":0.932287,"low":0.814545,"close":0.86},{"date":"1992-01-15","open":0.868373,"high":0.940796,"low":0.829097,"close":0.88225},{"date":"1992-01-16","open":0.852966,"high":0.881834,"low":0.83491,"close":0.862609},{"date":"1992-01-17","open":0.857018,"high":0.876114,"low":0.81913,"close":0.850267},{"date":"1992-01-20","open":0.832437,"high":0.867907,"low":0.809315,"close":0.867907},{"date":"1992-01-21","open":0.873942,"high":0.877243,"low":0.823209,"close":0.869036},{"date":"1992-01-22","open":0.85889,"high":0.870179,"low":0.839154,"close":0.846507},{"date":"1992-01-23","open":0.846507,"high":0.859389,"low":0.821685,"close":0.845521},{"date":"1992-01-24","open":0.846507,"high":0.877551,"low":0.820856,"close":0.856364},{"date":"1992-01-27","open":0.864717,"high":0.882676,"low":0.853021,"close":0.864914},{"date":"1992-01-28","open":0.870909,"high":0.882676,"low":0.857143,"close":0.870909},{"date":"1992-01-29","open":0.872029,"high":0.882676,"low":0.823056,"close":0.837273},{"date":"1992-01-30","open":0.840909,"high":0.864717,"low":0.831087,"close":0.851718},{"date":"1992-01-31","open":0.857661,"high":0.869644,"low":0.838275,"close":0.850501},{"date":"1992-02-03","open":0.860701,"high":0.872694,"low":0.844545,"close":0.865809},{"date":"1992-02-04","open":0.869485,"high":0.905643,"low":0.849955,"close":0.883912},{"date":"1992-02-05","open":0.897342,"high":0.922509,"low":0.881555,"close":0.898182},{"date":"1992-02-06","open":0.89608,"high":0.936929,"low":0.866843,"close":0.896825},{"date":"1992-02-07","open":0.900703,"high":0.933692,"low":0.862609,"close":0.90388},{"date":"1992-02-10","open":0.913351,"high":0.966846,"low":0.907407,"close":0.949468},{"date":"1992-02-11","open":0.943413,"high":0.992832,"low":0.925926,"close":0.941912},{"date":"1992-02-12","open":0.94699,"high":0.994575,"low":0.926186,"close":0.956063},{"date":"1992-02-13","open":0.945662,"high":0.965517,"low":0.93374,"close":0.949167},{"date":"1992-02-14","open":0.945922,"high":0.974222,"low":0.931639,"close":0.951499},{"date":"1992-02-18","open":0.959111,"high":0.98832,"low":0.950486,"close":0.963262},{"date":"1992-02-19","open":0.964738,"high":0.988051,"low":0.943396,"close":0.958182},{"date":"1992-02-20","open":0.961818,"high":0.984545,"low":0.935455,"close":0.962667},{"date":"1992-02-21","open":0.968085,"high":1.007111,"low":0.95355,"close":0.981547},{"date":"1992-02-24","open":0.978966,"high":0.999118,"low":0.960311,"close":0.986888},{"date":"1992-02-25","open":0.98082,"high":0.990385,"low":0.950564,"close":0.956522},{"date":"1992-02-26","open":0.958042,"high":0.968531,"low":0.920648,"close":0.949269},{"date":"1992-02-27","open":0.952709,"high":0.981881,"low":0.94198,"close":0.959898},{"date":"1992-02-28","open":0.963311,"high":0.971698,"low":0.931837,"close":0.943603},{"date":"1992-03-02","open":0.956485,"high":0.959898,"low":0.913333,"close":0.927973},{"date":"1992-03-03","open":0.934509,"high":0.946791,"low":0.92,"close":0.925647},{"date":"1992-03-04","open":0.935511,"high":0.954043,"low":0.903685,"close":0.925957},{"date":"1992-03-05","open":0.935512,"high":0.946087,"low":0.875643,"close":0.910668},{"date":"1992-03-06","open":0.915432,"high":0.943396,"low":0.876522,"close":0.930108},{"date":"1992-03-09","open":0.94086,"high":0.97491,"low":0.924845,"close":0.967111},{"date":"1992-03-10","open":0.969054,"high":0.971631,"low":0.945662,"close":0.948155},{"date":"1992-03-11","open":0.949468,"high":0.97491,"low":0.934397,"close":0.95353},{"date":"1992-03-12","open":0.959677,"high":0.962264,"low":0.922399,"close":0.930851},{"date":"1992-03-13","open":0.940917,"high":0.965241,"low":0.935145,"close":0.952},{"date":"1992-03-16","open":0.955556,"high":0.983592,"low":0.945922,"close":0.977273},{"date":"1992-03-17","open":0.960679,"high":0.997312,"low":0.950486,"close":0.984085},{"date":"1992-03-18","open":0.987622,"high":1.017969,"low":0.987622,"close":0.996444},{"date":"1992-03-19","open":1.002674,"high":1.02852,"low":0.975716,"close":1.000867},{"date":"1992-03-20","open":0.992235,"high":1.038462,"low":0.967905,"close":0.995777},{"date":"1992-03-23","open":1.013758,"high":1.030594,"low":0.984642,"close":1.00959},{"date":"1992-03-24","open":1.00959,"high":1.013949,"low":0.974205,"close":0.988783},{"date":"1992-03-25","open":0.987889,"high":0.997398,"low":0.973482,"close":0.980325},{"date":"1992-03-26","open":0.983747,"high":1.012976,"low":0.970364,"close":0.998289},{"date":"1992-03-27","open":0.995734,"high":1.04321,"low":0.975319,"close":1.01406},{"date":"1992-03-30","open":1.007055,"high":1.012411,"low":0.964067,"close":0.97546},{"date":"1992-03-31","open":0.971078,"high":0.981547,"low":0.941176,"close":0.959578},{"date":"1992-04-01","open":0.972297,"high":0.972297,"low":0.948444,"close":0.967111},{"date":"1992-04-02","open":0.972297,"high":0.994575,"low":0.920213,"close":0.949367},{"date":"1992-04-03","open":0.922031,"high":0.966605,"low":0.913871,"close":0.936537},{"date":"1992-04-06","open":0.93147,"high":0.977273,"low":0.906278,"close":0.949468},{"date":"1992-04-07","open":0.948444,"high":0.974615,"low":0.900353,"close":0.907556},{"date":"1992-04-08","open":0.89723,"high":0.940796,"low":0.864164,"close":0.886384},{"date":"1992-04-09","open":0.902992,"high":0.935455,"low":0.869142,"close":0.901596},{"date":"1992-04-10","open":0.918871,"high":0.957105,"low":0.907343,"close":0.940444},{"date":"1992-04-13","open":0.948444,"high":0.972949,"low":0.929778,"close":0.942959},{"date":"1992-04-14","open":0.942376,"high":1.029333,"low":0.914015,"close":0.981881},{"date":"1992-04-15","open":0.987889,"high":0.996522,"low":0.964837,"close":0.971698},{"date":"1992-04-16","open":0.984429,"high":0.996522,"low":0.970765,"close":0.981943},{"date":"1992-04-20","open":0.964837,"high":0.974116,"low":0.916667,"close":0.95597},{"date":"1992-04-21","open":0.943603,"high":0.989057,"low":0.915102,"close":0.952303},{"date":"1992-04-22","open":0.947627,"high":0.998359,"low":0.915798,"close":0.972447},{"date":"1992-04-23","open":0.978723,"high":1.006617,"low":0.954509,"close":0.988627},{"date":"1992-04-24","open":0.982857,"high":1.039069,"low":0.954509,"close":0.990856},{"date":"1992-04-27","open":0.99,"high":1.018472,"low":0.97939,"close":1.007557},{"date":"1992-04-28","open":1.004198,"high":1.023097,"low":0.965575,"close":1.008489},{"date":"1992-04-29","open":1.006757,"high":1.01528,"low":0.981621,"close":0.993283},{"date":"1992-04-30","open":0.993283,"high":0.997481,"low":0.965,"close":0.980737},{"date":"1992-05-01","open":0.989057,"high":1.010101,"low":0.976725,"close":0.998325},{"date":"1992-05-04","open":0.999165,"high":1.043551,"low":0.985985,"close":1.027295},{"date":"1992-05-05","open":1.037221,"high":1.05058,"low":1.015587,"close":1.037098},{"date":"1992-05-06","open":1.036095,"high":1.07977,"low":1.02443,"close":1.049918},{"date":"1992-05-07","open":1.0625,"high":1.071723,"low":1.031993,"close":1.039377},{"date":"1992-05-08","open":1.036095,"high":1.047815,"low":1.011485,"close":1.022149},{"date":"1992-05-11","open":1.022149,"high":1.041941,"low":1.006462,"close":1.021933},{"date":"1992-05-12","open":1.025995,"high":1.042658,"low":1.009724,"close":1.03102},{"date":"1992-05-13","open":1.029245,"high":1.06383,"low":1.015273,"close":1.037873},{"date":"1992-05-14","open":1.049553,"high":1.057283,"low":1.012924,"close":1.026742},{"date":"1992-05-15","open":1.02061,"high":1.04122,"low":0.993469,"close":1.030503},{"date":"1992-05-18","open":1.04122,"high":1.051113,"low":1.013878,"close":1.03125},{"date":"1992-05-19","open":1.034539,"high":1.056525,"low":1.03125,"close":1.034539},{"date":"1992-05-20","open":1.034539,"high":1.047264,"low":1.022913,"close":1.03125},{"date":"1992-05-21","open":1.034539,"high":1.043118,"low":1.015587,"close":1.027295},{"date":"1992-05-22","open":1.027295,"high":1.049538,"low":1.02061,"close":1.035},{"date":"1992-05-26","open":1.034252,"high":1.076522,"low":0.995823,"close":1.021277},{"date":"1992-05-27","open":1.027304,"high":1.035254,"low":1.014468,"close":1.02916},{"date":"1992-05-28","open":1.027304,"high":1.044983,"low":0.995734,"close":1.023097},{"date":"1992-05-29","open":1.026518,"high":1.05675,"low":1.01528,"close":1.046432},{"date":"1992-06-01","open":1.065915,"high":1.082168,"low":1.034983,"close":1.069384},{"date":"1992-06-02","open":1.069384,"high":1.090435,"low":1.053494,"close":1.080659},{"date":"1992-06-03","open":1.093913,"high":1.101739,"low":1.072041,"close":1.085418},{"date":"1992-06-04","open":1.096021,"high":1.108696,"low":1.085985,"close":1.101739},{"date":"1992-06-05","open":1.105217,"high":1.132799,"low":1.088235,"close":1.122667},{"date":"1992-06-08","open":1.126222,"high":1.132799,"low":1.102542,"close":1.110429},{"date":"1992-06-09","open":1.111014,"high":1.116872,"low":1.093913,"close":1.109842},{"date":"1992-06-10","open":1.104621,"high":1.121503,"low":1.085985,"close":1.105217},{"date":"1992-06-11","open":1.108696,"high":1.117441,"low":1.068162,"close":1.104021},{"date":"1992-06-12","open":1.099481,"high":1.108696,"low":1.078516,"close":1.078516},{"date":"1992-06-15","open":1.07719,"high":1.093913,"low":1.057461,"close":1.067928},{"date":"1992-06-16","open":1.070934,"high":1.087598,"low":1.041061,"close":1.05675},{"date":"1992-06-17","open":1.052768,"high":1.07645,"low":0.997427,"close":1.019281},{"date":"1992-06-18","open":1.023601,"high":1.077758,"low":1.020105,"close":1.050802},{"date":"1992-06-19","open":1.051556,"high":1.075269,"low":1.04244,"close":1.065237},{"date":"1992-06-22","open":1.064516,"high":1.077758,"low":1.034853,"close":1.053619},{"date":"1992-06-23","open":1.062893,"high":1.081761,"low":1.051556,"close":1.059556},{"date":"1992-06-24","open":1.065237,"high":1.068811,"low":1.043937,"close":1.056},{"date":"1992-06-25","open":1.059556,"high":1.08927,"low":1.050398,"close":1.08927},{"date":"1992-06-26","open":1.081761,"high":1.119497,"low":1.055215,"close":1.085013},{"date":"1992-06-29","open":1.071491,"high":1.085664,"low":1.038007,"close":1.040644},{"date":"1992-06-30","open":1.057021,"high":1.072041,"low":1.031906,"close":1.039463},{"date":"1992-07-01","open":1.046901,"high":1.061139,"low":1.030604,"close":1.044665},{"date":"1992-07-02","open":1.0264,"high":1.055375,"low":1.0168,"close":1.050243},{"date":"1992-07-06","open":1.055375,"high":1.074627,"low":1.012185,"close":1.044665},{"date":"1992-07-07","open":1.042658,"high":1.068505,"low":1.026187,"close":1.045},{"date":"1992-07-08","open":1.050251,"high":1.056255,"low":1.018288,"close":1.044277},{"date":"1992-07-09","open":1.053601,"high":1.067839,"low":1.012966,"close":1.035743},{"date":"1992-07-10","open":1.036349,"high":1.060582,"low":1.025662,"close":1.039294},{"date":"1992-07-13","open":1.0504,"high":1.08933,"low":0.9968,"close":1.040529},{"date":"1992-07-14","open":1.044518,"high":1.05848,"low":1.022149,"close":1.038651},{"date":"1992-07-15","open":1.036095,"high":1.080411,"low":0.993469,"close":1.043294},{"date":"1992-07-16","open":1.025729,"high":1.061511,"low":0.997427,"close":1.035745},{"date":"1992-07-17","open":1.028696,"high":1.055215,"low":1.012976,"close":1.04272},{"date":"1992-07-20","open":1.036155,"high":1.097518,"low":0.997453,"close":1.043294},{"date":"1992-07-21","open":1.078902,"high":1.078902,"low":0.999155,"close":1.026518},{"date":"1992-07-22","open":1.031142,"high":1.048203,"low":0.993139,"close":1.011304},{"date":"1992-07-23","open":1.009516,"high":1.03183,"low":0.958478,"close":0.999118},{"date":"1992-07-24","open":1,"high":1.015111,"low":0.977072,"close":1.006189},{"date":"1992-07-27","open":1.009726,"high":1.051188,"low":0.992091,"close":1.038182},{"date":"1992-07-28","open":1.038985,"high":1.058024,"low":0.996522,"close":1.006957},{"date":"1992-07-29","open":1.014783,"high":1.021739,"low":0.972835,"close":0.992235},{"date":"1992-07-30","open":0.988822,"high":1.017637,"low":0.97099,"close":0.99827},{"date":"1992-07-31","open":1.006055,"high":1.026293,"low":1.00173,"close":1.011304},{"date":"1992-08-03","open":1.013949,"high":1.025483,"low":1.002616,"close":1.006103},{"date":"1992-08-04","open":0.993929,"high":1.006103,"low":0.975986,"close":0.985383},{"date":"1992-08-05","open":0.973482,"high":0.984429,"low":0.955518,"close":0.957976},{"date":"1992-08-06","open":0.957976,"high":0.969723,"low":0.954545,"close":0.967213},{"date":"1992-08-07","open":0.972246,"high":1.004433,"low":0.949659,"close":0.972902},{"date":"1992-08-10","open":0.967572,"high":0.976127,"low":0.940715,"close":0.961981},{"date":"1992-08-11","open":0.959578,"high":1,"low":0.95355,"close":0.985062},{"date":"1992-08-12","open":0.994695,"high":0.998232,"low":0.968777,"close":0.974783},{"date":"1992-08-13","open":0.967326,"high":0.98699,"low":0.958939,"close":0.962361},{"date":"1992-08-14","open":0.971698,"high":0.995701,"low":0.953547,"close":0.982128},{"date":"1992-08-17","open":0.973751,"high":0.981229,"low":0.966977,"close":0.975319},{"date":"1992-08-18","open":0.977816,"high":0.982847,"low":0.957447,"close":0.968511},{"date":"1992-08-19","open":0.973482,"high":0.992153,"low":0.91041,"close":0.952049},{"date":"1992-08-20","open":0.962511,"high":0.996444,"low":0.947095,"close":0.996444},{"date":"1992-08-21","open":1.000887,"high":1.026364,"low":0.969054,"close":0.987522},{"date":"1992-08-24","open":0.984726,"high":1.019535,"low":0.945487,"close":0.996279},{"date":"1992-08-25","open":0.987049,"high":0.995336,"low":0.936537,"close":0.965074},{"date":"1992-08-26","open":0.968635,"high":1.001871,"low":0.95351,"close":0.984317},{"date":"1992-08-27","open":0.982633,"high":1.011916,"low":0.958111,"close":0.975871},{"date":"1992-08-28","open":0.984671,"high":1.005484,"low":0.969342,"close":0.990958},{"date":"1992-08-31","open":1.001828,"high":1.04116,"low":0.979945,"close":1.010261},{"date":"1992-09-01","open":1.025257,"high":1.044902,"low":0.998172,"close":1.018382},{"date":"1992-09-02","open":1.022978,"high":1.037823,"low":0.987522,"close":1.001787},{"date":"1992-09-03","open":1.010782,"high":1.02917,"low":0.977538,"close":0.990027},{"date":"1992-09-04","open":0.992727,"high":1.023831,"low":0.977538,"close":1.004533},{"date":"1992-09-08","open":1.014585,"high":1.035349,"low":0.957156,"close":0.976744},{"date":"1992-09-09","open":0.975023,"high":0.988743,"low":0.935839,"close":0.96093},{"date":"1992-09-10","open":0.955597,"high":0.967623,"low":0.91953,"close":0.956124},{"date":"1992-09-11","open":0.950909,"high":0.969753,"low":0.928182,"close":0.934366},{"date":"1992-09-14","open":0.929778,"high":0.977273,"low":0.918222,"close":0.960679},{"date":"1992-09-15","open":0.948029,"high":0.971664,"low":0.933692,"close":0.954545},{"date":"1992-09-16","open":0.948812,"high":0.959781,"low":0.915996,"close":0.939802},{"date":"1992-09-17","open":0.939585,"high":0.939585,"low":0.920677,"close":0.932615},{"date":"1992-09-18","open":0.91578,"high":0.938517,"low":0.908688,"close":0.928122},{"date":"1992-09-21","open":0.928122,"high":0.944241,"low":0.910153,"close":0.931818},{"date":"1992-09-22","open":0.931818,"high":0.952952,"low":0.913871,"close":0.929889},{"date":"1992-09-23","open":0.934743,"high":0.949449,"low":0.921389,"close":0.942096},{"date":"1992-09-24","open":0.944241,"high":0.971001,"low":0.928182,"close":0.956157},{"date":"1992-09-25","open":0.947124,"high":0.987724,"low":0.941882,"close":0.978485},{"date":"1992-09-28","open":0.978485,"high":1.018886,"low":0.958753,"close":0.978002},{"date":"1992-09-29","open":0.985335,"high":0.991728,"low":0.961121,"close":0.978976},{"date":"1992-09-30","open":0.980699,"high":1.007353,"low":0.948029,"close":0.981064},{"date":"1992-10-01","open":0.983725,"high":0.994575,"low":0.963262,"close":0.981132},{"date":"1992-10-02","open":0.987342,"high":1.000917,"low":0.950584,"close":0.97532},{"date":"1992-10-05","open":0.96875,"high":1.012381,"low":0.923923,"close":0.981447},{"date":"1992-10-06","open":0.978723,"high":1.005613,"low":0.965074,"close":0.988837},{"date":"1992-10-07","open":0.986085,"high":1.015109,"low":0.975023,"close":0.995279},{"date":"1992-10-08","open":0.992495,"high":1.012381,"low":0.968284,"close":0.982955},{"date":"1992-10-09","open":0.98017,"high":1.004803,"low":0.975449,"close":0.992315},{"date":"1992-10-12","open":0.994253,"high":1.021134,"low":0.982955,"close":1.004748},{"date":"1992-10-13","open":1.001894,"high":1.015282,"low":0.981238,"close":0.998106},{"date":"1992-10-14","open":1.00381,"high":1.015282,"low":0.984991,"close":0.992495},{"date":"1992-10-15","open":0.98777,"high":0.995296,"low":0.957721,"close":0.963922},{"date":"1992-10-16","open":0.961397,"high":0.971323,"low":0.947273,"close":0.950909},{"date":"1992-10-19","open":0.959781,"high":1.030443,"low":0.924845,"close":0.992889},{"date":"1992-10-20","open":0.996444,"high":1.018667,"low":0.962511,"close":0.985009},{"date":"1992-10-21","open":0.987622,"high":0.999109,"low":0.970123,"close":0.985062},{"date":"1992-10-22","open":0.992989,"high":1.007055,"low":0.971304,"close":0.992091},{"date":"1992-10-23","open":0.995606,"high":1.010545,"low":0.981739,"close":0.994755},{"date":"1992-10-26","open":1.000876,"high":1.043937,"low":0.978504,"close":1.013758},{"date":"1992-10-27","open":1.005133,"high":1.008554,"low":0.973751,"close":0.988055},{"date":"1992-10-28","open":0.985532,"high":0.997427,"low":0.970364,"close":0.988055},{"date":"1992-10-29","open":0.994867,"high":1,"low":0.981229,"close":0.99059},{"date":"1992-10-30","open":0.994867,"high":1.009516,"low":0.980325,"close":0.991349},{"date":"1992-11-02","open":0.997398,"high":1.019081,"low":0.967905,"close":0.990662},{"date":"1992-11-03","open":0.990662,"high":1.000858,"low":0.973751,"close":0.988055},{"date":"1992-11-04","open":0.988055,"high":1.006903,"low":0.974662,"close":1},{"date":"1992-11-05","open":1.003439,"high":1.013758,"low":0.979626,"close":0.999147},{"date":"1992-11-06","open":0.996596,"high":1.017065,"low":0.967419,"close":0.984087},{"date":"1992-11-09","open":0.989924,"high":1.013468,"low":0.959184,"close":0.972177},{"date":"1992-11-10","open":0.973061,"high":0.987695,"low":0.973061,"close":0.981132},{"date":"1992-11-11","open":0.97545,"high":0.992635,"low":0.952686,"close":0.973409},{"date":"1992-11-12","open":0.983037,"high":1.009002,"low":0.972536,"close":0.988627},{"date":"1992-11-13","open":1,"high":1.013093,"low":0.983037,"close":0.989465},{"date":"1992-11-16","open":1,"high":1.013093,"low":0.983037,"close":0.993469},{"date":"1992-11-17","open":0.995078,"high":1.001641,"low":0.973941,"close":0.981997},{"date":"1992-11-18","open":0.986122,"high":0.990204,"low":0.942474,"close":0.9568},{"date":"1992-11-19","open":0.961783,"high":0.971269,"low":0.939322,"close":0.949045},{"date":"1992-11-20","open":0.950119,"high":0.955414,"low":0.933962,"close":0.933962},{"date":"1992-11-23","open":0.937107,"high":0.964455,"low":0.927843,"close":0.958136},{"date":"1992-11-24","open":0.959492,"high":0.98,"low":0.956315,"close":0.9704},{"date":"1992-11-25","open":0.9736,"high":1,"low":0.963579,"close":0.989674},{"date":"1992-11-27","open":0.996041,"high":1,"low":0.985028,"close":0.992874},{"date":"1992-11-30","open":1.015273,"high":1.017728,"low":0.97308,"close":0.992851},{"date":"1992-12-01","open":0.992851,"high":1.002406,"low":0.962175,"close":0.967615},{"date":"1992-12-02","open":0.968479,"high":0.985669,"low":0.962175,"close":0.969913},{"date":"1992-12-03","open":0.976172,"high":0.984038,"low":0.967615,"close":0.976247},{"date":"1992-12-04","open":0.976247,"high":0.992851,"low":0.963922,"close":0.981875},{"date":"1992-12-07","open":0.97956,"high":0.989707,"low":0.96305,"close":0.973934},{"date":"1992-12-08","open":0.981043,"high":0.995223,"low":0.977883,"close":0.986497},{"date":"1992-12-09","open":0.986497,"high":0.9936,"low":0.963579,"close":0.968949},{"date":"1992-12-10","open":0.971269,"high":0.980661,"low":0.941879,"close":0.9504},{"date":"1992-12-11","open":0.9568,"high":0.97508,"low":0.9536,"close":0.967846},{"date":"1992-12-14","open":0.965517,"high":0.971061,"low":0.9568,"close":0.9664},{"date":"1992-12-15","open":0.965517,"high":0.97915,"low":0.955414,"close":0.972134},{"date":"1992-12-16","open":0.972134,"high":1.003231,"low":0.959492,"close":0.968077},{"date":"1992-12-17","open":0.9704,"high":0.98,"low":0.937695,"close":0.95405},{"date":"1992-12-18","open":0.949768,"high":0.957298,"low":0.920575,"close":0.929652},{"date":"1992-12-21","open":0.94194,"high":0.972179,"low":0.936024,"close":0.967692},{"date":"1992-12-22","open":0.974615,"high":0.993846,"low":0.955371,"close":0.978723},{"date":"1992-12-23","open":0.980138,"high":1.010955,"low":0.971059,"close":1.003912},{"date":"1992-12-24","open":1.015723,"high":1.024429,"low":0.996118,"close":0.996118},{"date":"1992-12-28","open":0.989206,"high":1.014683,"low":0.982389,"close":0.993846},{"date":"1992-12-29","open":0.986923,"high":1.01,"low":0.961769,"close":0.984006},{"date":"1992-12-30","open":0.971059,"high":1.006971,"low":0.966641,"close":0.996145},{"date":"1992-12-31","open":1.001546,"high":1.014832,"low":0.993061,"close":1.003115},{"date":"1993-01-04","open":1.000775,"high":1.021277,"low":0.990705,"close":1.007825},{"date":"1993-01-05","open":1.000782,"high":1.031125,"low":0.991393,"close":1.006354},{"date":"1993-01-06","open":1.003177,"high":1.025662,"low":0.991332,"close":1.018312},{"date":"1993-01-07","open":1.015886,"high":1.03135,"low":0.98818,"close":1.005613},{"date":"1993-01-08","open":0.998408,"high":1.016038,"low":0.981688,"close":1.012831},{"date":"1993-01-11","open":1.0136,"high":1.036349,"low":1.008758,"close":1.028135},{"date":"1993-01-12","open":1.0168,"high":1.038585,"low":1.011943,"close":1.027933},{"date":"1993-01-13","open":1.034318,"high":1.043895,"low":1.000775,"close":1.01007},{"date":"1993-01-14","open":1.014683,"high":1.042603,"low":0.98941,"close":1.018154},{"date":"1993-01-15","open":1.02118,"high":1.049117,"low":1.013554,"close":1.036071},{"date":"1993-01-18","open":1.040864,"high":1.091765,"low":1.028266,"close":1.055257},{"date":"1993-01-19","open":1.050912,"high":1.107419,"low":1.014948,"close":1.049924},{"date":"1993-01-20","open":1.060168,"high":1.060168,"low":1.00299,"close":1.005979},{"date":"1993-01-21","open":1.018685,"high":1.021739,"low":0.972593,"close":0.988069},{"date":"1993-01-22","open":0.996263,"high":1.011994,"low":0.983667,"close":0.993274},{"date":"1993-01-25","open":0.998497,"high":1.005259,"low":0.97912,"close":0.984305},{"date":"1993-01-26","open":0.988839,"high":1.000746,"low":0.97212,"close":0.987491},{"date":"1993-01-27","open":1.001475,"high":1.033408,"low":0.998525,"close":1.033408},{"date":"1993-01-28","open":1.041667,"high":1.054846,"low":0.997037,"close":1.008969},{"date":"1993-01-29","open":1.020285,"high":1.020285,"low":0.999258,"close":1.00744},{"date":"1993-02-01","open":1.016406,"high":1.022371,"low":1.002963,"close":1.012593},{"date":"1993-02-02","open":1.014012,"high":1.019217,"low":0.99344,"close":1.00366},{"date":"1993-02-03","open":1.005869,"high":1.021277,"low":0.997091,"close":1.011662},{"date":"1993-02-04","open":1.027636,"high":1.032799,"low":0.994286,"close":1.002857},{"date":"1993-02-05","open":1.012221,"high":1.046749,"low":1.010043,"close":1.039273},{"date":"1993-02-08","open":1.036364,"high":1.058519,"low":1.030545,"close":1.048565},{"date":"1993-02-09","open":1.047302,"high":1.059657,"low":1.030081,"close":1.051339},{"date":"1993-02-10","open":1.048998,"high":1.061608,"low":1.037037,"close":1.056054},{"date":"1993-02-11","open":1.053691,"high":1.065623,"low":1.030747,"close":1.039618},{"date":"1993-02-12","open":1.042553,"high":1.053215,"low":1.021962,"close":1.029499},{"date":"1993-02-16","open":1.033408,"high":1.073246,"low":0.978519,"close":1.036071},{"date":"1993-02-17","open":1.029931,"high":1.071656,"low":1.012223,"close":1.049412},{"date":"1993-02-18","open":1.075294,"high":1.107431,"low":1.01941,"close":1.036776},{"date":"1993-02-19","open":1.029435,"high":1.061967,"low":0.97212,"close":1.011062},{"date":"1993-02-22","open":0.995617,"high":1.036377,"low":0.978386,"close":1.010862},{"date":"1993-02-23","open":0.990043,"high":1.031781,"low":0.957326,"close":0.996332},{"date":"1993-02-24","open":1.008804,"high":1.034738,"low":0.98487,"close":1.005764},{"date":"1993-02-25","open":1.003595,"high":1.019722,"low":0.981389,"close":1.013879},{"date":"1993-02-26","open":1.012445,"high":1.037369,"low":0.975842,"close":1.008969},{"date":"1993-03-01","open":1.037736,"high":1.040755,"low":1.005197,"close":1.017113},{"date":"1993-03-02","open":1.027736,"high":1.048835,"low":0.998539,"close":1.019722},{"date":"1993-03-03","open":1.017493,"high":1.03214,"low":0.99216,"close":1},{"date":"1993-03-04","open":1.002857,"high":1.023324,"low":0.973571,"close":0.98487},{"date":"1993-03-05","open":0.992759,"high":1.010226,"low":0.975504,"close":0.989115},{"date":"1993-03-08","open":0.994182,"high":1.015273,"low":0.970192,"close":0.995011},{"date":"1993-03-09","open":0.995011,"high":1.020714,"low":0.985876,"close":1.014194},{"date":"1993-03-10","open":1.018532,"high":1.050714,"low":1.004228,"close":1.036017},{"date":"1993-03-11","open":1.038217,"high":1.047857,"low":0.991724,"close":1.010482},{"date":"1993-03-12","open":1.015,"high":1.022906,"low":0.992248,"close":1.008493},{"date":"1993-03-15","open":1.004228,"high":1.016358,"low":0.987342,"close":1.008493},{"date":"1993-03-16","open":0.996461,"high":1.036351,"low":0.992248,"close":1.025605},{"date":"1993-03-17","open":1.03,"high":1.053324,"low":1,"close":1.018182},{"date":"1993-03-18","open":1.013758,"high":1.047302,"low":0.993497,"close":1.021277},{"date":"1993-03-19","open":1.011527,"high":1.049327,"low":0.987752,"close":1.022371},{"date":"1993-03-22","open":1.012677,"high":1.033733,"low":0.984727,"close":1.005102},{"date":"1993-03-23","open":1.000726,"high":1.016105,"low":0.980449,"close":0.989796},{"date":"1993-03-24","open":0.99344,"high":1.001461,"low":0.939306,"close":0.966545},{"date":"1993-03-25","open":0.966545,"high":0.985359,"low":0.953657,"close":0.965243},{"date":"1993-03-26","open":0.973091,"high":1.012593,"low":0.965243,"close":1.000739},{"date":"1993-03-29","open":1.008112,"high":1.016962,"low":0.994182,"close":1.001461},{"date":"1993-03-30","open":1.00366,"high":1.00883,"low":0.98688,"close":0.996332},{"date":"1993-03-31","open":0.991215,"high":0.996332,"low":0.973875,"close":0.985359},{"date":"1993-04-01","open":0.994143,"high":1.012445,"low":0.984727,"close":0.989796},{"date":"1993-04-02","open":0.994143,"high":1.003695,"low":0.938776,"close":0.953642},{"date":"1993-04-05","open":0.964602,"high":0.986637,"low":0.941306,"close":0.977925},{"date":"1993-04-06","open":0.97799,"high":0.985218,"low":0.95754,"close":0.962472},{"date":"1993-04-07","open":0.961201,"high":0.987491,"low":0.931704,"close":0.966859},{"date":"1993-04-08","open":0.970525,"high":0.985486,"low":0.961898,"close":0.966859},{"date":"1993-04-12","open":0.98637,"high":1.01363,"low":0.958071,"close":0.991579},{"date":"1993-04-13","open":1.005614,"high":1.032281,"low":0.98756,"close":1.00347},{"date":"1993-04-14","open":1.011797,"high":1.025316,"low":0.976503,"close":0.997899},{"date":"1993-04-15","open":1.00211,"high":1.031564,"low":0.962105,"close":0.977952},{"date":"1993-04-16","open":0.982143,"high":0.996387,"low":0.963016,"close":0.98924},{"date":"1993-04-19","open":0.988497,"high":1.008804,"low":0.962697,"close":0.989043},{"date":"1993-04-20","open":0.991215,"high":1.051898,"low":0.945827,"close":1.02521},{"date":"1993-04-21","open":1.022087,"high":1.094003,"low":0.987842,"close":1.044129},{"date":"1993-04-22","open":1.0568,"high":1.081994,"low":1.017955,"close":1.032462},{"date":"1993-04-23","open":1.021497,"high":1.060556,"low":1.001592,"close":1.028502},{"date":"1993-04-26","open":1.057789,"high":1.102941,"low":0.997533,"close":1.021613},{"date":"1993-04-27","open":1.031667,"high":1.0625,"low":0.971631,"close":1.003177},{"date":"1993-04-28","open":0.980769,"high":1.029295,"low":0.974615,"close":1.007109},{"date":"1993-04-29","open":1.015886,"high":1.049553,"low":1.006334,"close":1.027933},{"date":"1993-04-30","open":1.019063,"high":1.04685,"low":1.001576,"close":1.027397},{"date":"1993-05-03","open":1.033118,"high":1.052502,"low":1.026656,"close":1.044082},{"date":"1993-05-04","open":1.044082,"high":1.084898,"low":1.010269,"close":1.040284},{"date":"1993-05-05","open":1.042353,"high":1.106908,"low":0.998439,"close":1.052502},{"date":"1993-05-06","open":1.046304,"high":1.061224,"low":1.015273,"close":1.029245},{"date":"1993-05-07","open":1.035743,"high":1.04852,"low":1.007252,"close":1.03125},{"date":"1993-05-10","open":1.02443,"high":1.049221,"low":1.019449,"close":1.038274},{"date":"1993-05-11","open":1.033225,"high":1.083675,"low":1.011173,"close":1.056135},{"date":"1993-05-12","open":1.058682,"high":1.070502,"low":1.029388,"close":1.055466},{"date":"1993-05-13","open":1.047347,"high":1.08,"low":1.010612,"close":1.032419},{"date":"1993-05-14","open":1.05675,"high":1.087302,"low":1.019475,"close":1.061739},{"date":"1993-05-17","open":1.055507,"high":1.079965,"low":1.010318,"close":1.052448},{"date":"1993-05-18","open":1.038827,"high":1.061739,"low":1.008489,"close":1.035375},{"date":"1993-05-19","open":1.065905,"high":1.114667,"low":1.005927,"close":1.057725},{"date":"1993-05-20","open":1.043551,"high":1.083832,"low":1.037594,"close":1.073379},{"date":"1993-05-21","open":1.066553,"high":1.087598,"low":1.033107,"close":1.050043},{"date":"1993-05-24","open":1.046592,"high":1.068162,"low":1.027096,"close":1.051326},{"date":"1993-05-25","open":1.052048,"high":1.075472,"low":1.029313,"close":1.048822},{"date":"1993-05-26","open":1.063131,"high":1.10101,"low":1.03125,"close":1.075658},{"date":"1993-05-27","open":1.066448,"high":1.098237,"low":1.029887,"close":1.060531},{"date":"1993-05-28","open":1.059167,"high":1.114923,"low":1.0525,"close":1.085739},{"date":"1993-06-01","open":1.09617,"high":1.118905,"low":1.05985,"close":1.083333},{"date":"1993-06-02","open":1.073333,"high":1.082707,"low":1.031993,"close":1.0532},{"date":"1993-06-03","open":1.0532,"high":1.064489,"low":1.040529,"close":1.044665},{"date":"1993-06-04","open":1.047619,"high":1.078246,"low":1.02005,"close":1.059025},{"date":"1993-06-07","open":1.062447,"high":1.098143,"low":0.995734,"close":1.04321},{"date":"1993-06-08","open":1.058201,"high":1.086649,"low":1.046207,"close":1.05872},{"date":"1993-06-09","open":1.063811,"high":1.089161,"low":1.040309,"close":1.07719},{"date":"1993-06-10","open":1.07719,"high":1.090435,"low":1.05331,"close":1.077855},{"date":"1993-06-11","open":1.085106,"high":1.108062,"low":1.055556,"close":1.091915},{"date":"1993-06-14","open":1.091915,"high":1.112062,"low":1.089134,"close":1.102979},{"date":"1993-06-15","open":1.10017,"high":1.129503,"low":1.087542,"close":1.111492},{"date":"1993-06-16","open":1.114359,"high":1.136364,"low":1.100343,"close":1.124567},{"date":"1993-06-17","open":1.117799,"high":1.146678,"low":1.10017,"close":1.120851},{"date":"1993-06-18","open":1.112331,"high":1.118544,"low":1.074627,"close":1.074627},{"date":"1993-06-21","open":1.087282,"high":1.117794,"low":1.057959,"close":1.092245},{"date":"1993-06-22","open":1.092245,"high":1.11813,"low":1.073506,"close":1.10723},{"date":"1993-06-23","open":1.106348,"high":1.12782,"low":1.080394,"close":1.106934},{"date":"1993-06-24","open":1.110276,"high":1.141541,"low":1.084898,"close":1.10802},{"date":"1993-06-25","open":1.10802,"high":1.127378,"low":1.096091,"close":1.120888},{"date":"1993-06-28","open":1.119184,"high":1.146122,"low":1.0968,"close":1.1168},{"date":"1993-06-29","open":1.107741,"high":1.139116,"low":1.080607,"close":1.109935},{"date":"1993-06-30","open":1.109935,"high":1.133995,"low":1.094279,"close":1.098308},{"date":"1993-07-01","open":1.100969,"high":1.113729,"low":1.077414,"close":1.0832},{"date":"1993-07-02","open":1.082598,"high":1.096669,"low":1.06255,"close":1.068328},{"date":"1993-07-06","open":1.075563,"high":1.090468,"low":1.063847,"close":1.084006},{"date":"1993-07-07","open":1.088424,"high":1.095659,"low":1.069102,"close":1.074222},{"date":"1993-07-08","open":1.065717,"high":1.088959,"low":1.028266,"close":1.043948},{"date":"1993-07-09","open":1.044615,"high":1.060109,"low":1.035385,"close":1.045031},{"date":"1993-07-12","open":1.053208,"high":1.066982,"low":1.045171,"close":1.06383},{"date":"1993-07-13","open":1.06383,"high":1.074841,"low":1.018692,"close":1.046068},{"date":"1993-07-14","open":1.046068,"high":1.070275,"low":1.026211,"close":1.047542},{"date":"1993-07-15","open":1.053312,"high":1.073506,"low":1.032566,"close":1.054936},{"date":"1993-07-16","open":1.058121,"high":1.075563,"low":1.049245,"close":1.058121},{"date":"1993-07-19","open":1.059382,"high":1.078778,"low":1.037825,"close":1.06255},{"date":"1993-07-20","open":1.060654,"high":1.100329,"low":1.029295,"close":1.081633},{"date":"1993-07-21","open":1.078367,"high":1.109646,"low":1.058682,"close":1.081994},{"date":"1993-07-22","open":1.081994,"high":1.105306,"low":1.065113,"close":1.082248},{"date":"1993-07-23","open":1.098928,"high":1.116086,"low":1.084898,"close":1.09551},{"date":"1993-07-26","open":1.104184,"high":1.114028,"low":1.0736,"close":1.09164},{"date":"1993-07-27","open":1.0832,"high":1.100486,"low":1.063847,"close":1.081386},{"date":"1993-07-28","open":1.085209,"high":1.109935,"low":1.078778,"close":1.10723},{"date":"1993-07-29","open":1.100969,"high":1.124797,"low":1.06651,"close":1.082938},{"date":"1993-07-30","open":1.089258,"high":1.109062,"low":1.077226,"close":1.092137},{"date":"1993-08-02","open":1.097366,"high":1.1032,"low":1.07267,"close":1.082344},{"date":"1993-08-03","open":1.085511,"high":1.102462,"low":1.072157,"close":1.096367},{"date":"1993-08-04","open":1.105845,"high":1.114806,"low":1.080997,"close":1.104314},{"date":"1993-08-05","open":1.117647,"high":1.117647,"low":1.078825,"close":1.090627},{"date":"1993-08-06","open":1.0945,"high":1.09705,"low":1.063407,"close":1.076923},{"date":"1993-08-09","open":1.08,"high":1.088099,"low":1.055976,"close":1.069519},{"date":"1993-08-10","open":1.078101,"high":1.080583,"low":1.047872,"close":1.056532},{"date":"1993-08-11","open":1.057121,"high":1.060351,"low":1.037065,"close":1.045489},{"date":"1993-08-12","open":1.037065,"high":1.043116,"low":1.012677,"close":1.033058},{"date":"1993-08-13","open":1.036063,"high":1.055345,"low":1.024664,"close":1.046142},{"date":"1993-08-16","open":1.043774,"high":1.081917,"low":1.016566,"close":1.047032},{"date":"1993-08-17","open":1.051898,"high":1.060109,"low":1.019231,"close":1.034938},{"date":"1993-08-18","open":1.047619,"high":1.055686,"low":1.023957,"close":1.04549},{"date":"1993-08-19","open":1.052549,"high":1.057526,"low":1.022516,"close":1.025701},{"date":"1993-08-20","open":1.028816,"high":1.043036,"low":1.012336,"close":1.027387},{"date":"1993-08-23","open":1.028103,"high":1.046603,"low":1.021077,"close":1.028103},{"date":"1993-08-24","open":1.025621,"high":1.06383,"low":1.003077,"close":1.040185},{"date":"1993-08-25","open":1.040185,"high":1.064642,"low":1.031611,"close":1.042603},{"date":"1993-08-26","open":1.045701,"high":1.060109,"low":1.023024,"close":1.041538},{"date":"1993-08-27","open":1.051242,"high":1.06902,"low":1.037779,"close":1.056987},{"date":"1993-08-30","open":1.064465,"high":1.085782,"low":1.050078,"close":1.063191},{"date":"1993-08-31","open":1.060032,"high":1.06951,"low":1.028727,"close":1.051242},{"date":"1993-09-01","open":1.056987,"high":1.064465,"low":1.040593,"close":1.043036},{"date":"1993-09-02","open":1.049412,"high":1.071656,"low":1.035047,"close":1.061306},{"date":"1993-09-03","open":1.058777,"high":1.0864,"low":1.043444,"close":1.07228},{"date":"1993-09-07","open":1.061321,"high":1.089258,"low":1.050742,"close":1.072157},{"date":"1993-09-08","open":1.072157,"high":1.087264,"low":1.051898,"close":1.058869},{"date":"1993-09-09","open":1.061335,"high":1.12256,"low":1.031915,"close":1.092705},{"date":"1993-09-10","open":1.095202,"high":1.134156,"low":1.085283,"close":1.10717},{"date":"1993-09-13","open":1.10717,"high":1.12634,"low":1.079066,"close":1.094729},{"date":"1993-09-14","open":1.108712,"high":1.143082,"low":1.096154,"close":1.131455},{"date":"1993-09-15","open":1.136792,"high":1.154459,"low":1.123428,"close":1.144893},{"date":"1993-09-16","open":1.144893,"high":1.151274,"low":1.138559,"close":1.145353},{"date":"1993-09-17","open":1.166938,"high":1.180782,"low":1.143655,"close":1.15403},{"date":"1993-09-20","open":1.15403,"high":1.17926,"low":1.148531,"close":1.172026},{"date":"1993-09-21","open":1.172026,"high":1.206414,"low":1.1264,"close":1.176759},{"date":"1993-09-22","open":1.174267,"high":1.190204,"low":1.161551,"close":1.180782},{"date":"1993-09-23","open":1.194963,"high":1.201462,"low":1.171636,"close":1.192058},{"date":"1993-09-24","open":1.194625,"high":1.210612,"low":1.174859,"close":1.198213},{"date":"1993-09-27","open":1.201783,"high":1.218801,"low":1.174742,"close":1.1968},{"date":"1993-09-28","open":1.167059,"high":1.188337,"low":1.158879,"close":1.17134},{"date":"1993-09-29","open":1.168224,"high":1.197941,"low":1.165109,"close":1.181675},{"date":"1993-09-30","open":1.176101,"high":1.192277,"low":1.15528,"close":1.164596},{"date":"1993-10-01","open":1.161491,"high":1.179969,"low":1.134193,"close":1.148969},{"date":"1993-10-04","open":1.157329,"high":1.164236,"low":1.140696,"close":1.145897},{"date":"1993-10-05","open":1.140696,"high":1.152736,"low":1.123494,"close":1.13767},{"date":"1993-10-06","open":1.153555,"high":1.168693,"low":1.136739,"close":1.141887},{"date":"1993-10-07","open":1.140258,"high":1.164236,"low":1.126038,"close":1.158499},{"date":"1993-10-08","open":1.161562,"high":1.178516,"low":1.134193,"close":1.150769},{"date":"1993-10-11","open":1.163846,"high":1.169243,"low":1.14242,"close":1.165379},{"date":"1993-10-12","open":1.163846,"high":1.178156,"low":1.154259,"close":1.175058},{"date":"1993-10-13","open":1.177795,"high":1.203443,"low":1.161562,"close":1.177642},{"date":"1993-10-14","open":1.186154,"high":1.20405,"low":1.133739,"close":1.162287},{"date":"1993-10-15","open":1.165379,"high":1.191153,"low":1.11488,"close":1.142632},{"date":"1993-10-18","open":1.143082,"high":1.209398,"low":1.079625,"close":1.145663},{"date":"1993-10-19","open":1.127625,"high":1.174773,"low":1.091056,"close":1.12366},{"date":"1993-10-20","open":1.14427,"high":1.175483,"low":1.124692,"close":1.146301},{"date":"1993-10-21","open":1.157546,"high":1.1822,"low":1.141447,"close":1.154163},{"date":"1993-10-22","open":1.148936,"high":1.16488,"low":1.120746,"close":1.139116},{"date":"1993-10-25","open":1.14239,"high":1.160758,"low":1.11645,"close":1.145201},{"date":"1993-10-26","open":1.14239,"high":1.179054,"low":1.10802,"close":1.144416},{"date":"1993-10-27","open":1.150673,"high":1.183062,"low":1.130653,"close":1.16},{"date":"1993-10-28","open":1.15234,"high":1.19913,"low":1.146486,"close":1.176014},{"date":"1993-10-29","open":1.171969,"high":1.185217,"low":1.140291,"close":1.147513},{"date":"1993-11-01","open":1.147513,"high":1.196367,"low":1.126263,"close":1.167655},{"date":"1993-11-02","open":1.167655,"high":1.189819,"low":1.143099,"close":1.158255},{"date":"1993-11-03","open":1.164666,"high":1.193322,"low":1.112062,"close":1.154251},{"date":"1993-11-04","open":1.162162,"high":1.188057,"low":1.087598,"close":1.116711},{"date":"1993-11-05","open":1.122667,"high":1.175202,"low":1.090435,"close":1.126957},{"date":"1993-11-08","open":1.114923,"high":1.133913,"low":1.086621,"close":1.103181},{"date":"1993-11-09","open":1.09,"high":1.141739,"low":1.065833,"close":1.114187},{"date":"1993-11-10","open":1.10928,"high":1.129371,"low":1.089424,"close":1.11092},{"date":"1993-11-11","open":1.114754,"high":1.144725,"low":1.092863,"close":1.105811},{"date":"1993-11-12","open":1.103181,"high":1.120555,"low":1.094098,"close":1.100343},{"date":"1993-11-15","open":1.106989,"high":1.109862,"low":1.075472,"close":1.089733},{"date":"1993-11-16","open":1.086621,"high":1.096303,"low":1.059122,"close":1.079594},{"date":"1993-11-17","open":1.084175,"high":1.114923,"low":1.031667,"close":1.067912},{"date":"1993-11-18","open":1.080411,"high":1.080411,"low":1.054329,"close":1.060426},{"date":"1993-11-19","open":1.059727,"high":1.06518,"low":1.024493,"close":1.043294},{"date":"1993-11-22","open":1.038396,"high":1.056228,"low":1.018676,"close":1.038827},{"date":"1993-11-23","open":1.050043,"high":1.068162,"low":1.025467,"close":1.052048},{"date":"1993-11-24","open":1.050934,"high":1.076133,"low":1.041385,"close":1.053617},{"date":"1993-11-26","open":1.050934,"high":1.06383,"low":1.048264,"close":1.058425},{"date":"1993-11-29","open":1.072156,"high":1.089134,"low":1.057789,"close":1.070529},{"date":"1993-11-30","open":1.076858,"high":1.10017,"low":1.063812,"close":1.089134},{"date":"1993-12-01","open":1.094595,"high":1.124255,"low":1.073333,"close":1.103565},{"date":"1993-12-02","open":1.110357,"high":1.129503,"low":1.093988,"close":1.11177},{"date":"1993-12-03","open":1.108586,"high":1.120851,"low":1.077307,"close":1.0975},{"date":"1993-12-06","open":1.098673,"high":1.10199,"low":1.071837,"close":1.081633},{"date":"1993-12-07","open":1.090238,"high":1.119403,"low":1.081015,"close":1.107465},{"date":"1993-12-08","open":1.110197,"high":1.133001,"low":1.09551,"close":1.098776},{"date":"1993-12-09","open":1.112653,"high":1.12366,"low":1.080775,"close":1.109646},{"date":"1993-12-10","open":1.097621,"high":1.130068,"low":1.077112,"close":1.103015},{"date":"1993-12-13","open":1.097643,"high":1.107536,"low":1.065343,"close":1.081886},{"date":"1993-12-14","open":1.081886,"high":1.09,"low":1.054411,"close":1.071723},{"date":"1993-12-15","open":1.075269,"high":1.099665,"low":1.068652,"close":1.07131},{"date":"1993-12-16","open":1.068425,"high":1.099256,"low":1.057959,"close":1.057959},{"date":"1993-12-17","open":1.058018,"high":1.081015,"low":1.047542,"close":1.067044},{"date":"1993-12-20","open":1.075733,"high":1.10802,"low":1.064464,"close":1.094003},{"date":"1993-12-21","open":1.092834,"high":1.116776,"low":1.082859,"close":1.092834},{"date":"1993-12-22","open":1.106908,"high":1.128333,"low":1.097621,"close":1.113487},{"date":"1993-12-23","open":1.10802,"high":1.116776,"low":1.096669,"close":1.102606},{"date":"1993-12-27","open":1.100486,"high":1.120227,"low":1.08,"close":1.1032},{"date":"1993-12-28","open":1.102646,"high":1.107977,"low":1.087789,"close":1.098308},{"date":"1993-12-29","open":1.1042,"high":1.121931,"low":1.075563,"close":1.098776},{"date":"1993-12-30","open":1.0982,"high":1.110747,"low":1.092245,"close":1.105306},{"date":"1993-12-31","open":1.104746,"high":1.114028,"low":1.076737,"close":1.092245},{"date":"1994-01-03","open":1.094926,"high":1.118869,"low":1.070502,"close":1.113317},{"date":"1994-01-04","open":1.12272,"high":1.134003,"low":1.106348,"close":1.130653},{"date":"1994-01-05","open":1.118333,"high":1.124478,"low":1.098928,"close":1.10305},{"date":"1994-01-06","open":1.110197,"high":1.125,"low":1.073011,"close":1.0975},{"date":"1994-01-07","open":1.104167,"high":1.131667,"low":1.07899,"close":1.105306},{"date":"1994-01-10","open":1.110747,"high":1.137336,"low":1.087832,"close":1.107977},{"date":"1994-01-11","open":1.1032,"high":1.120227,"low":1.078025,"close":1.1042},{"date":"1994-01-12","open":1.110662,"high":1.134537,"low":1.094279,"close":1.107431},{"date":"1994-01-13","open":1.10778,"high":1.133061,"low":1.100969,"close":1.120746},{"date":"1994-01-14","open":1.123477,"high":1.136808,"low":1.102646,"close":1.109062},{"date":"1994-01-17","open":1.121676,"high":1.143322,"low":1.10209,"close":1.111736},{"date":"1994-01-18","open":1.115756,"high":1.13355,"low":1.081994,"close":1.096669},{"date":"1994-01-19","open":1.098776,"high":1.116625,"low":1.039708,"close":1.05401},{"date":"1994-01-20","open":1.059211,"high":1.068652,"low":1.028502,"close":1.034286},{"date":"1994-01-21","open":1.031759,"high":1.037551,"low":1.006462,"close":1.016207},{"date":"1994-01-24","open":1.012924,"high":1.038274,"low":1.004823,"close":1.02443},{"date":"1994-01-25","open":1.021933,"high":1.036095,"low":1,"close":1.013878},{"date":"1994-01-26","open":1.017143,"high":1.043372,"low":1.006483,"close":1.03102},{"date":"1994-01-27","open":1.032494,"high":1.051429,"low":1.016038,"close":1.028869},{"date":"1994-01-28","open":1.048917,"high":1.059968,"low":1.029388,"close":1.0432},{"date":"1994-01-31","open":1.051077,"high":1.071543,"low":1.028302,"close":1.037825},{"date":"1994-02-01","open":1.039588,"high":1.051077,"low":1.011032,"close":1.017378},{"date":"1994-02-02","open":1.026128,"high":1.038217,"low":1.013428,"close":1.032462},{"date":"1994-02-03","open":1.029295,"high":1.053312,"low":0.992874,"close":1.012831},{"date":"1994-02-04","open":1.015273,"high":1.037551,"low":0.977654,"close":1.004072},{"date":"1994-02-07","open":1.011485,"high":1.037221,"low":0.99033,"close":1.006483},{"date":"1994-02-08","open":1.008936,"high":1.035744,"low":0.995126,"close":1.01319},{"date":"1994-02-09","open":1.01319,"high":1.033912,"low":0.995948,"close":1.009724},{"date":"1994-02-10","open":1.012966,"high":1.042394,"low":0.995948,"close":1.024938},{"date":"1994-02-11","open":1.024938,"high":1.044277,"low":1.006595,"close":1.009926},{"date":"1994-02-14","open":1.018288,"high":1.021613,"low":0.995078,"close":1.000822},{"date":"1994-02-15","open":1.003298,"high":1.014963,"low":0.982857,"close":1.001641},{"date":"1994-02-16","open":1.004922,"high":1.010691,"low":0.991042,"close":1.004922},{"date":"1994-02-17","open":1.009002,"high":1.035744,"low":0.990204,"close":1.006595},{"date":"1994-02-18","open":1.008203,"high":1.041385,"low":0.995078,"close":1.009121},{"date":"1994-02-22","open":1.009893,"high":1.032419,"low":0.990204,"close":1.010612},{"date":"1994-02-23","open":1.011401,"high":1.03125,"low":1.003241,"close":1.020408},{"date":"1994-02-24","open":1.027205,"high":1.049875,"low":1.002455,"close":1.033167},{"date":"1994-02-25","open":1.0338,"high":1.049875,"low":1.011485,"close":1.036095},{"date":"1994-02-28","open":1.04523,"high":1.051113,"low":1.011401,"close":1.016367},{"date":"1994-03-01","open":1.024671,"high":1.045719,"low":1.011485,"close":1.018868},{"date":"1994-03-02","open":1.014963,"high":1.050934,"low":1.014963,"close":1.030075},{"date":"1994-03-03","open":1.036851,"high":1.06175,"low":1.005025,"close":1.018676},{"date":"1994-03-04","open":1.036503,"high":1.039149,"low":0.996667,"close":1.015913},{"date":"1994-03-07","open":1.003298,"high":1.054031,"low":1,"close":1.040309},{"date":"1994-03-08","open":1.038396,"high":1.043739,"low":1.022071,"close":1.03234},{"date":"1994-03-09","open":1.027096,"high":1.040309,"low":1,"close":1.020478},{"date":"1994-03-10","open":1.020478,"high":1.028375,"low":1.008489,"close":1.025729},{"date":"1994-03-11","open":1.025729,"high":1.061739,"low":1.009314,"close":1.034983},{"date":"1994-03-14","open":1.049362,"high":1.092863,"low":1.040644,"close":1.074894},{"date":"1994-03-15","open":1.074894,"high":1.087884,"low":1.066723,"close":1.081702},{"date":"1994-03-16","open":1.078947,"high":1.106383,"low":1.047974,"close":1.075269},{"date":"1994-03-17","open":1.071723,"high":1.08939,"low":1.054411,"close":1.076667},{"date":"1994-03-18","open":1.076023,"high":1.087838,"low":1.05985,"close":1.065833},{"date":"1994-03-21","open":1.065833,"high":1.080236,"low":1.049875,"close":1.069865},{"date":"1994-03-22","open":1.066498,"high":1.100762,"low":1.05848,"close":1.080236},{"date":"1994-03-23","open":1.080236,"high":1.097375,"low":1.05848,"close":1.070529},{"date":"1994-03-24","open":1.07348,"high":1.085739,"low":1.056255,"close":1.07282},{"date":"1994-03-25","open":1.089424,"high":1.116872,"low":1.057021,"close":1.091388},{"date":"1994-03-28","open":1.078516,"high":1.096154,"low":1.0506,"close":1.064488},{"date":"1994-03-29","open":1.057461,"high":1.076522,"low":1.04717,"close":1.058977},{"date":"1994-03-30","open":1.043478,"high":1.075355,"low":1.019896,"close":1.034091},{"date":"1994-03-31","open":1.039543,"high":1.108206,"low":1,"close":1.060315},{"date":"1994-04-04","open":1.065237,"high":1.085355,"low":1.04321,"close":1.068811},{"date":"1994-04-05","open":1.070922,"high":1.082447,"low":1.020708,"close":1.049308},{"date":"1994-04-06","open":1.049308,"high":1.061739,"low":1.022298,"close":1.049308},{"date":"1994-04-07","open":1.053494,"high":1.106401,"low":1.016708,"close":1.061139},{"date":"1994-04-08","open":1.058923,"high":1.082981,"low":0.998392,"close":1.016207},{"date":"1994-04-11","open":1.008039,"high":1.047542,"low":0.969088,"close":1.003106},{"date":"1994-04-12","open":1.003115,"high":1.027581,"low":0.989206,"close":0.999221},{"date":"1994-04-13","open":1.009346,"high":1.031847,"low":0.973602,"close":0.988994},{"date":"1994-04-14","open":0.996041,"high":1.009501,"low":0.952308,"close":0.974615},{"date":"1994-04-15","open":0.976043,"high":0.992991,"low":0.958111,"close":0.975441},{"date":"1994-04-18","open":0.97097,"high":0.986923,"low":0.941265,"close":0.957121},{"date":"1994-04-19","open":0.947688,"high":0.955065,"low":0.913793,"close":0.924288},{"date":"1994-04-20","open":0.93434,"high":0.959815,"low":0.907588,"close":0.935235},{"date":"1994-04-21","open":0.933077,"high":0.9758,"low":0.920952,"close":0.944487},{"date":"1994-04-22","open":0.951975,"high":0.951975,"low":0.904798,"close":0.920952},{"date":"1994-04-25","open":0.918836,"high":0.928296,"low":0.877938,"close":0.897632},{"date":"1994-04-26","open":0.896892,"high":0.913846,"low":0.885779,"close":0.907905},{"date":"1994-04-28","open":0.901765,"high":0.922535,"low":0.895625,"close":0.911007},{"date":"1994-04-29","open":0.905763,"high":0.925665,"low":0.883614,"close":0.886677},{"date":"1994-05-02","open":0.880755,"high":0.915773,"low":0.877736,"close":0.90099},{"date":"1994-05-03","open":0.903715,"high":0.916984,"low":0.883774,"close":0.896604},{"date":"1994-05-04","open":0.903715,"high":0.921175,"low":0.885779,"close":0.902736},{"date":"1994-05-05","open":0.902736,"high":0.912711,"low":0.880755,"close":0.886792},{"date":"1994-05-06","open":0.88195,"high":0.907049,"low":0.867781,"close":0.885649},{"date":"1994-05-09","open":0.892857,"high":0.911007,"low":0.880493,"close":0.882535},{"date":"1994-05-10","open":0.88195,"high":0.900769,"low":0.870943,"close":0.885779},{"date":"1994-05-11","open":0.881777,"high":0.898695,"low":0.861007,"close":0.875477},{"date":"1994-05-12","open":0.879939,"high":0.885758,"low":0.864906,"close":0.86884},{"date":"1994-05-13","open":0.869894,"high":0.878903,"low":0.841909,"close":0.864012},{"date":"1994-05-16","open":0.870943,"high":0.884761,"low":0.854586,"close":0.868066},{"date":"1994-05-17","open":0.875187,"high":0.893871,"low":0.835277,"close":0.874541},{"date":"1994-05-18","open":0.894814,"high":0.910153,"low":0.86,"close":0.897695},{"date":"1994-05-19","open":0.902245,"high":0.908163,"low":0.871152,"close":0.884505},{"date":"1994-05-20","open":0.885447,"high":0.892831,"low":0.865564,"close":0.867435},{"date":"1994-05-23","open":0.869942,"high":0.878545,"low":0.85879,"close":0.867052},{"date":"1994-05-24","open":0.87491,"high":0.891931,"low":0.866429,"close":0.883537},{"date":"1994-05-25","open":0.888006,"high":0.90431,"low":0.870158,"close":0.890007},{"date":"1994-05-26","open":0.888092,"high":0.891931,"low":0.874016,"close":0.884505},{"date":"1994-05-27","open":0.896727,"high":0.923469,"low":0.878766,"close":0.910855},{"date":"1994-05-31","open":0.909942,"high":0.935131,"low":0.903458,"close":0.924133},{"date":"1994-06-01","open":0.929037,"high":0.969985,"low":0.919482,"close":0.952552},{"date":"1994-06-02","open":0.951729,"high":0.951729,"low":0.932288,"close":0.939871},{"date":"1994-06-03","open":0.939871,"high":0.951324,"low":0.915966,"close":0.932632},{"date":"1994-06-06","open":0.933473,"high":0.955414,"low":0.926778,"close":0.952583},{"date":"1994-06-07","open":0.952449,"high":0.963493,"low":0.932059,"close":0.943571},{"date":"1994-06-08","open":0.956241,"high":0.960375,"low":0.938703,"close":0.945598},{"date":"1994-06-09","open":0.955428,"high":0.960375,"low":0.942734,"close":0.946801},{"date":"1994-06-10","open":0.955428,"high":0.960375,"low":0.937721,"close":0.94808},{"date":"1994-06-13","open":0.950107,"high":0.97149,"low":0.936575,"close":0.960536},{"date":"1994-06-14","open":0.956215,"high":0.977762,"low":0.943741,"close":0.965567},{"date":"1994-06-15","open":0.958571,"high":0.981214,"low":0.958571,"close":0.972543},{"date":"1994-06-16","open":0.980278,"high":0.997037,"low":0.977356,"close":0.992625},{"date":"1994-06-17","open":0.98105,"high":1.008969,"low":0.968659,"close":0.993274},{"date":"1994-06-20","open":0.990255,"high":1.012223,"low":0.971514,"close":0.99772},{"date":"1994-06-21","open":0.98941,"high":1.003056,"low":0.968302,"close":0.981763},{"date":"1994-06-22","open":0.985595,"high":0.995451,"low":0.964286,"close":0.972409},{"date":"1994-06-23","open":0.975391,"high":0.990943,"low":0.96346,"close":0.978113},{"date":"1994-06-24","open":0.982389,"high":1.007825,"low":0.971059,"close":0.998439},{"date":"1994-06-27","open":0.996106,"high":1.031931,"low":0.958111,"close":0.993145},{"date":"1994-06-28","open":0.993125,"high":1.022745,"low":0.983957,"close":1.012461},{"date":"1994-06-29","open":0.988408,"high":1.013168,"low":0.964448,"close":0.974105},{"date":"1994-06-30","open":0.982389,"high":1.014972,"low":0.974026,"close":0.999221},{"date":"1994-07-01","open":1.001561,"high":1.01171,"low":0.991499,"close":1.001546},{"date":"1994-07-05","open":1.001546,"high":1.014832,"low":0.979326,"close":0.998439},{"date":"1994-07-06","open":0.996106,"high":0.999221,"low":0.961039,"close":0.97097},{"date":"1994-07-07","open":0.980138,"high":0.984651,"low":0.965805,"close":0.977152},{"date":"1994-07-08","open":0.970138,"high":0.984651,"low":0.956226,"close":0.964448},{"date":"1994-07-11","open":0.957926,"high":0.969674,"low":0.948911,"close":0.967474},{"date":"1994-07-12","open":0.968302,"high":0.977152,"low":0.948911,"close":0.966641},{"date":"1994-07-13","open":0.969674,"high":0.969674,"low":0.954921,"close":0.962264},{"date":"1994-07-14","open":0.968302,"high":0.98717,"low":0.939239,"close":0.956713},{"date":"1994-07-15","open":0.959529,"high":0.963784,"low":0.939239,"close":0.944974},{"date":"1994-07-18","open":0.953642,"high":0.955752,"low":0.92614,"close":0.937591},{"date":"1994-07-19","open":0.933526,"high":0.943755,"low":0.912824,"close":0.930182},{"date":"1994-07-20","open":0.923244,"high":0.958771,"low":0.896452,"close":0.935123},{"date":"1994-07-21","open":0.93722,"high":0.959245,"low":0.925926,"close":0.937639},{"date":"1994-07-22","open":0.936438,"high":0.949925,"low":0.929786,"close":0.939732},{"date":"1994-07-25","open":0.943946,"high":0.961769,"low":0.92936,"close":0.940265},{"date":"1994-07-26","open":0.935247,"high":0.951959,"low":0.922571,"close":0.931337},{"date":"1994-07-27","open":0.922964,"high":0.937639,"low":0.912152,"close":0.925926},{"date":"1994-07-28","open":0.925019,"high":0.933927,"low":0.899348,"close":0.912},{"date":"1994-07-29","open":0.921455,"high":0.941691,"low":0.906943,"close":0.917504},{"date":"1994-08-01","open":0.917504,"high":0.935554,"low":0.905,"close":0.924839},{"date":"1994-08-02","open":0.934579,"high":0.949202,"low":0.924839,"close":0.940493},{"date":"1994-08-03","open":0.938776,"high":0.953778,"low":0.936727,"close":0.944606},{"date":"1994-08-04","open":0.932216,"high":0.93718,"low":0.919448,"close":0.923469},{"date":"1994-08-05","open":0.929567,"high":0.932303,"low":0.912917,"close":0.916546},{"date":"1994-08-08","open":0.919448,"high":0.931337,"low":0.916546,"close":0.921455},{"date":"1994-08-09","open":0.924364,"high":0.928415,"low":0.916546,"close":0.918545},{"date":"1994-08-10","open":0.924364,"high":0.928415,"low":0.90798,"close":0.912572},{"date":"1994-08-11","open":0.909942,"high":0.931337,"low":0.90798,"close":0.917451},{"date":"1994-08-12","open":0.917451,"high":0.92614,"low":0.906943,"close":0.915533},{"date":"1994-08-15","open":0.915533,"high":0.929037,"low":0.91267,"close":0.919482},{"date":"1994-08-16","open":0.922358,"high":0.951273,"low":0.915533,"close":0.935438},{"date":"1994-08-17","open":0.933429,"high":0.953657,"low":0.924839,"close":0.936416},{"date":"1994-08-18","open":0.93845,"high":0.942545,"low":0.930636,"close":0.932657},{"date":"1994-08-19","open":0.930836,"high":0.945455,"low":0.924352,"close":0.930836},{"date":"1994-08-22","open":0.932657,"high":0.957818,"low":0.927954,"close":0.939306},{"date":"1994-08-23","open":0.94714,"high":0.963636,"low":0.942363,"close":0.954909},{"date":"1994-08-24","open":0.953657,"high":0.964938,"low":0.944243,"close":0.962828},{"date":"1994-08-25","open":0.964938,"high":0.969186,"low":0.953353,"close":0.961201},{"date":"1994-08-26","open":0.962016,"high":0.970782,"low":0.948699,"close":0.958636},{"date":"1994-08-29","open":0.96786,"high":0.973703,"low":0.95283,"close":0.957818},{"date":"1994-08-30","open":0.957818,"high":0.957818,"low":0.936416,"close":0.949202},{"date":"1994-08-31","open":0.945455,"high":0.948364,"low":0.916429,"close":0.926829},{"date":"1994-09-01","open":0.924352,"high":0.93106,"low":0.916607,"close":0.924133},{"date":"1994-09-02","open":0.932657,"high":0.938776,"low":0.913731,"close":0.928157},{"date":"1994-09-06","open":0.925254,"high":0.93718,"low":0.917997,"close":0.927273},{"date":"1994-09-07","open":0.931337,"high":0.947407,"low":0.918919,"close":0.934366},{"date":"1994-09-08","open":0.935247,"high":0.947407,"low":0.92936,"close":0.939394},{"date":"1994-09-09","open":0.939144,"high":0.947289,"low":0.914435,"close":0.924107},{"date":"1994-09-12","open":0.927083,"high":0.944277,"low":0.905506,"close":0.917355},{"date":"1994-09-13","open":0.915546,"high":0.939071,"low":0.909567,"close":0.926626},{"date":"1994-09-14","open":0.924528,"high":0.939071,"low":0.919428,"close":0.925452},{"date":"1994-09-15","open":0.925452,"high":0.93646,"low":0.923366,"close":0.926371},{"date":"1994-09-16","open":0.920361,"high":0.939071,"low":0.91435,"close":0.93693},{"date":"1994-09-19","open":0.939071,"high":0.97327,"low":0.917933,"close":0.949686},{"date":"1994-09-20","open":0.950119,"high":0.992707,"low":0.941548,"close":0.975767},{"date":"1994-09-21","open":0.989499,"high":1.010691,"low":0.977438,"close":0.988627},{"date":"1994-09-22","open":0.989465,"high":1.015755,"low":0.975689,"close":1.003309},{"date":"1994-09-23","open":1.001658,"high":1.033107,"low":0.992556,"close":1.013468},{"date":"1994-09-26","open":0.999165,"high":1.007557,"low":0.976725,"close":0.985833},{"date":"1994-09-27","open":0.992481,"high":1.003367,"low":0.9825,"close":0.995791},{"date":"1994-09-28","open":0.987531,"high":1.005025,"low":0.978495,"close":0.99},{"date":"1994-09-29","open":0.969796,"high":0.97939,"low":0.952188,"close":0.961007},{"date":"1994-09-30","open":0.952188,"high":0.967186,"low":0.934887,"close":0.952653},{"date":"1994-10-03","open":0.952653,"high":0.968569,"low":0.938776,"close":0.949013},{"date":"1994-10-04","open":0.949959,"high":0.984759,"low":0.93126,"close":0.964527},{"date":"1994-10-05","open":0.961149,"high":0.980224,"low":0.946791,"close":0.96359},{"date":"1994-10-06","open":0.96359,"high":0.977816,"low":0.953547,"close":0.968511},{"date":"1994-10-07","open":0.964255,"high":1.005133,"low":0.956926,"close":0.991533},{"date":"1994-10-10","open":0.991533,"high":1.017872,"low":0.983207,"close":1.010135},{"date":"1994-10-11","open":1.003367,"high":1.013468,"low":0.995823,"close":0.999165},{"date":"1994-10-12","open":1.003333,"high":1.026734,"low":0.98527,"close":1.010691},{"date":"1994-10-13","open":1.006462,"high":1.02946,"low":0.984727,"close":1.005728},{"date":"1994-10-14","open":1.001625,"high":1.017915,"low":0.955871,"close":0.984202},{"date":"1994-10-17","open":0.989707,"high":1.008039,"low":0.980206,"close":1.0032},{"date":"1994-10-18","open":1.003167,"high":1.026656,"low":0.98654,"close":1.005613},{"date":"1994-10-19","open":1.0032,"high":1.012924,"low":0.969913,"close":0.989674},{"date":"1994-10-20","open":0.988854,"high":0.998392,"low":0.963463,"close":0.975318},{"date":"1994-10-21","open":0.9768,"high":0.9943,"low":0.954509,"close":0.987785},{"date":"1994-10-24","open":0.985378,"high":1.016708,"low":0.954509,"close":0.984962},{"date":"1994-10-25","open":0.987437,"high":1.013468,"low":0.974295,"close":0.994181},{"date":"1994-10-26","open":0.990132,"high":1.005804,"low":0.974569,"close":0.990976},{"date":"1994-10-27","open":0.995908,"high":1.01398,"low":0.991042,"close":1.004072},{"date":"1994-10-28","open":1.000814,"high":1.020408,"low":0.985565,"close":1.001608},{"date":"1994-10-31","open":0.993554,"high":1.029984,"low":0.982358,"close":1.023425},{"date":"1994-11-01","open":1.026742,"high":1.031759,"low":0.99273,"close":1.004072},{"date":"1994-11-02","open":1.001625,"high":1.015587,"low":0.983037,"close":0.995908},{"date":"1994-11-03","open":0.989465,"high":1.010612,"low":0.972735,"close":1},{"date":"1994-11-04","open":1.000806,"high":1.011401,"low":0.9664,"close":0.985378},{"date":"1994-11-07","open":0.993421,"high":1.004112,"low":0.969206,"close":0.979592},{"date":"1994-11-08","open":0.980456,"high":0.990976,"low":0.968318,"close":0.980456},{"date":"1994-11-09","open":0.980661,"high":0.991042,"low":0.958199,"close":0.973941},{"date":"1994-11-10","open":0.971568,"high":0.982857,"low":0.962723,"close":0.977199},{"date":"1994-11-11","open":0.981997,"high":0.995864,"low":0.976327,"close":0.989247},{"date":"1994-11-14","open":0.992556,"high":1.013367,"low":0.989283,"close":1.010833},{"date":"1994-11-15","open":1.003333,"high":1.022613,"low":1.003333,"close":1.019263},{"date":"1994-11-16","open":1.015913,"high":1.034628,"low":1.003333,"close":1.021044},{"date":"1994-11-17","open":1.021044,"high":1.057541,"low":0.995791,"close":1.024936},{"date":"1994-11-18","open":1.025022,"high":1.056,"low":1.006903,"close":1.04244},{"date":"1994-11-21","open":1.036028,"high":1.061662,"low":1.026293,"close":1.050045},{"date":"1994-11-22","open":1.050045,"high":1.084326,"low":1.009726,"close":1.043876},{"date":"1994-11-23","open":1.040219,"high":1.111824,"low":0.986888,"close":1.055944},{"date":"1994-11-25","open":1.055215,"high":1.072502,"low":1.036522,"close":1.048951},{"date":"1994-11-28","open":1.061008,"high":1.06383,"low":1.033304,"close":1.053191},{"date":"1994-11-29","open":1.050398,"high":1.0918,"low":1.029798,"close":1.088889},{"date":"1994-11-30","open":1.083112,"high":1.104839,"low":1.061008,"close":1.081105},{"date":"1994-12-01","open":1.0918,"high":1.107817,"low":1.073778,"close":1.091153},{"date":"1994-12-02","open":1.094727,"high":1.113494,"low":1.07362,"close":1.092025},{"date":"1994-12-05","open":1.089799,"high":1.116872,"low":1.081315,"close":1.113357},{"date":"1994-12-06","open":1.110429,"high":1.134394,"low":1.088235,"close":1.115652},{"date":"1994-12-07","open":1.11451,"high":1.127417,"low":1.093913,"close":1.09965},{"date":"1994-12-08","open":1.09965,"high":1.160517,"low":1.068003,"close":1.127057},{"date":"1994-12-09","open":1.13894,"high":1.142596,"low":1.089539,"close":1.096},{"date":"1994-12-12","open":1.104223,"high":1.123535,"low":1.083774,"close":1.107556},{"date":"1994-12-13","open":1.098418,"high":1.127866,"low":1.078516,"close":1.095403},{"date":"1994-12-14","open":1.098873,"high":1.117086,"low":1.072156,"close":1.089424},{"date":"1994-12-15","open":1.081685,"high":1.105217,"low":1.068611,"close":1.080659},{"date":"1994-12-16","open":1.077855,"high":1.092025,"low":1.066609,"close":1.073721},{"date":"1994-12-19","open":1.073721,"high":1.091543,"low":1.052048,"close":1.06518},{"date":"1994-12-20","open":1.060426,"high":1.089799,"low":1.053617,"close":1.066322},{"date":"1994-12-21","open":1.080659,"high":1.105448,"low":1.059689,"close":1.07362},{"date":"1994-12-22","open":1.100629,"high":1.104599,"low":1.063111,"close":1.097035},{"date":"1994-12-23","open":1.090186,"high":1.096,"low":1.067308,"close":1.072935},{"date":"1994-12-27","open":1.068696,"high":1.089539,"low":1.040763,"close":1.069665},{"date":"1994-12-28","open":1.066608,"high":1.085993,"low":1.060315,"close":1.079576},{"date":"1994-12-29","open":1.076039,"high":1.091153,"low":1.061728,"close":1.087578},{"date":"1994-12-30","open":1.076649,"high":1.089847,"low":1.057471,"close":1.060284},{"date":"1995-01-03","open":1.060284,"high":1.075355,"low":1.039233,"close":1.055944},{"date":"1995-01-04","open":1.063103,"high":1.077125,"low":1.044983,"close":1.065915},{"date":"1995-01-05","open":1.066609,"high":1.080659,"low":1.0506,"close":1.067928},{"date":"1995-01-06","open":1.075065,"high":1.095403,"low":1.065868,"close":1.075065},{"date":"1995-01-09","open":1.081315,"high":1.091067,"low":1.071367,"close":1.081967},{"date":"1995-01-10","open":1.081315,"high":1.084775,"low":1.051651,"close":1.054329},{"date":"1995-01-11","open":1.055038,"high":1.101933,"low":1.014167,"close":1.067928},{"date":"1995-01-12","open":1.064488,"high":1.08,"low":1.057461,"close":1.068162},{"date":"1995-01-13","open":1.06929,"high":1.096913,"low":1.031667,"close":1.068505},{"date":"1995-01-16","open":1.076023,"high":1.122466,"low":1.05401,"close":1.068425},{"date":"1995-01-17","open":1.105218,"high":1.124024,"low":1.07282,"close":1.096913},{"date":"1995-01-18","open":1.096913,"high":1.10928,"low":1.06929,"close":1.08319},{"date":"1995-01-19","open":1.075065,"high":1.090435,"low":1.060189,"close":1.08},{"date":"1995-01-20","open":1.083478,"high":1.108753,"low":1.061739,"close":1.064516},{"date":"1995-01-23","open":1.061008,"high":1.116487,"low":1.048203,"close":1.094903},{"date":"1995-01-24","open":1.089161,"high":1.113935,"low":1.083478,"close":1.09965},{"date":"1995-01-25","open":1.104021,"high":1.13181,"low":1.061812,"close":1.090051},{"date":"1995-01-26","open":1.084471,"high":1.093482,"low":1.065199,"close":1.072156},{"date":"1995-01-27","open":1.070101,"high":1.097375,"low":1.055833,"close":1.091216},{"date":"1995-01-30","open":1.079966,"high":1.117086,"low":1.063812,"close":1.085106},{"date":"1995-01-31","open":1.090676,"high":1.121238,"low":1.070101,"close":1.114923},{"date":"1995-02-01","open":1.112062,"high":1.133913,"low":1.09471,"close":1.117086},{"date":"1995-02-02","open":1.112174,"high":1.126957,"low":1.091297,"close":1.114359},{"date":"1995-02-03","open":1.097643,"high":1.127011,"low":1.061889,"close":1.078367},{"date":"1995-02-06","open":1.077112,"high":1.095631,"low":1.035743,"close":1.057462},{"date":"1995-02-07","open":1.058121,"high":1.080775,"low":1.032941,"close":1.063813},{"date":"1995-02-08","open":1.058018,"high":1.084279,"low":1.0504,"close":1.068328},{"date":"1995-02-09","open":1.076737,"high":1.093519,"low":1.059342,"close":1.078367},{"date":"1995-02-10","open":1.084898,"high":1.090238,"low":1.076361,"close":1.087561},{"date":"1995-02-13","open":1.084898,"high":1.102041,"low":1.064464,"close":1.085505},{"date":"1995-02-14","open":1.080227,"high":1.094003,"low":1.069936,"close":1.078163},{"date":"1995-02-15","open":1.082598,"high":1.109935,"low":1.062549,"close":1.071656},{"date":"1995-02-16","open":1.071656,"high":1.0768,"low":1.049089,"close":1.054936},{"date":"1995-02-17","open":1.0556,"high":1.071543,"low":1.049089,"close":1.0632},{"date":"1995-02-21","open":1.0664,"high":1.084006,"low":1.058777,"close":1.074134},{"date":"1995-02-22","open":1.076737,"high":1.084279,"low":1.042353,"close":1.049763},{"date":"1995-02-23","open":1.046948,"high":1.057526,"low":1.029435,"close":1.038162},{"date":"1995-02-24","open":1.040593,"high":1.058777,"low":1.034348,"close":1.044811},{"date":"1995-02-27","open":1.049089,"high":1.068966,"low":1.040284,"close":1.0536},{"date":"1995-02-28","open":1.06,"high":1.080775,"low":1.051752,"close":1.072975},{"date":"1995-03-01","open":1.0664,"high":1.09342,"low":1.058121,"close":1.080227},{"date":"1995-03-02","open":1.070911,"high":1.080227,"low":1.057462,"close":1.06},{"date":"1995-03-03","open":1.065113,"high":1.065113,"low":1.051077,"close":1.05427},{"date":"1995-03-06","open":1.04571,"high":1.056726,"low":1.036087,"close":1.048232},{"date":"1995-03-07","open":1.053312,"high":1.075021,"low":1.013699,"close":1.040098},{"date":"1995-03-08","open":1.047347,"high":1.057283,"low":1.015435,"close":1.026939},{"date":"1995-03-09","open":1.021933,"high":1.037098,"low":0.998375,"close":1.026187},{"date":"1995-03-10","open":1.02443,"high":1.075021,"low":1.010475,"close":1.050081},{"date":"1995-03-13","open":1.04685,"high":1.069729,"low":1.024174,"close":1.04685},{"date":"1995-03-14","open":1.041801,"high":1.058018,"low":1.025478,"close":1.03751},{"date":"1995-03-15","open":1.0368,"high":1.058018,"low":1.023034,"close":1.0504},{"date":"1995-03-16","open":1.051447,"high":1.067044,"low":1.033175,"close":1.042891},{"date":"1995-03-17","open":1.048567,"high":1.058682,"low":1.035032,"close":1.052927},{"date":"1995-03-20","open":1.047885,"high":1.069218,"low":1.043895,"close":1.066613},{"date":"1995-03-21","open":1.065147,"high":1.086022,"low":1.049553,"close":1.07196},{"date":"1995-03-22","open":1.060556,"high":1.075269,"low":1.046645,"close":1.049918},{"date":"1995-03-23","open":1.049918,"high":1.063167,"low":1.038993,"close":1.052117},{"date":"1995-03-24","open":1.052117,"high":1.063167,"low":1.042242,"close":1.05401},{"date":"1995-03-27","open":1.04886,"high":1.051429,"low":1.02492,"close":1.03135},{"date":"1995-03-28","open":1.03135,"high":1.03537,"low":1.015127,"close":1.025478},{"date":"1995-03-29","open":1.021497,"high":1.040702,"low":0.979134,"close":1.008648},{"date":"1995-03-30","open":1.003912,"high":1.022961,"low":0.996106,"close":1.006275},{"date":"1995-03-31","open":0.991332,"high":1.006354,"low":0.985849,"close":0.991332},{"date":"1995-04-03","open":0.991332,"high":1.006334,"low":0.978091,"close":1.003949},{"date":"1995-04-04","open":1.012668,"high":1.026211,"low":1.004728,"close":1.017378},{"date":"1995-04-05","open":1.014972,"high":1.035629,"low":0.996106,"close":1.018692},{"date":"1995-04-06","open":1.029435,"high":1.061967,"low":1.009878,"close":1.044309},{"date":"1995-04-07","open":1.053476,"high":1.058327,"low":1.013554,"close":1.026535},{"date":"1995-04-10","open":1.022796,"high":1.031226,"low":1.015129,"close":1.02118},{"date":"1995-04-11","open":1.033359,"high":1.038081,"low":1.009811,"close":1.014405},{"date":"1995-04-12","open":1.01904,"high":1.029231,"low":1.009878,"close":1.025385},{"date":"1995-04-13","open":1.024502,"high":1.048137,"low":1.015232,"close":1.034003},{"date":"1995-04-17","open":1.040185,"high":1.076619,"low":1.037094,"close":1.061961},{"date":"1995-04-18","open":1.062598,"high":1.111994,"low":1.047619,"close":1.108817},{"date":"1995-04-19","open":1.099526,"high":1.115171,"low":1.074074,"close":1.088678},{"date":"1995-04-20","open":1.091561,"high":1.114424,"low":1.087371,"close":1.108521},{"date":"1995-04-21","open":1.1064,"high":1.111736,"low":1.088376,"close":1.0936},{"date":"1995-04-24","open":1.0904,"high":1.122186,"low":1.072051,"close":1.110934},{"date":"1995-04-25","open":1.1168,"high":1.1304,"low":1.086072,"close":1.103231},{"date":"1995-04-26","open":1.097484,"high":1.105305,"low":1.091765,"close":1.097484},{"date":"1995-04-27","open":1.094902,"high":1.100079,"low":1.077942,"close":1.091195},{"date":"1995-04-28","open":1.093775,"high":1.116279,"low":1.080378,"close":1.1136},{"date":"1995-05-01","open":1.1136,"high":1.128122,"low":1.1,"close":1.111736},{"date":"1995-05-02","open":1.118453,"high":1.121676,"low":1.101115,"close":1.1104},{"date":"1995-05-03","open":1.107741,"high":1.1264,"low":1.095012,"close":1.114806},{"date":"1995-05-04","open":1.108235,"high":1.139937,"low":1.078101,"close":1.119565},{"date":"1995-05-05","open":1.11026,"high":1.115886,"low":1.086429,"close":1.093252},{"date":"1995-05-08","open":1.107198,"high":1.132466,"low":1.072917,"close":1.09396},{"date":"1995-05-09","open":1.095026,"high":1.097996,"low":1.058565,"close":1.0883},{"date":"1995-05-10","open":1.083272,"high":1.105185,"low":1.074507,"close":1.0883},{"date":"1995-05-11","open":1.085106,"high":1.121551,"low":1.082172,"close":1.103423},{"date":"1995-05-12","open":1.108371,"high":1.130435,"low":1.093126,"close":1.111111},{"date":"1995-05-15","open":1.111111,"high":1.128262,"low":1.087464,"close":1.090379},{"date":"1995-05-16","open":1.09621,"high":1.116874,"low":1.081237,"close":1.096098},{"date":"1995-05-17","open":1.095583,"high":1.125915,"low":1.080925,"close":1.093294},{"date":"1995-05-18","open":1.087464,"high":1.121681,"low":1.082729,"close":1.098097},{"date":"1995-05-19","open":1.108148,"high":1.121439,"low":1.085357,"close":1.103423},{"date":"1995-05-22","open":1.107143,"high":1.14574,"low":1.091709,"close":1.115921},{"date":"1995-05-23","open":1.109091,"high":1.15593,"low":1.098988,"close":1.132225},{"date":"1995-05-24","open":1.114509,"high":1.130714,"low":1.077519,"close":1.090327},{"date":"1995-05-25","open":1.096728,"high":1.123652,"low":1.082328,"close":1.108108},{"date":"1995-05-26","open":1.114306,"high":1.135135,"low":1.100931,"close":1.116582},{"date":"1995-05-30","open":1.121455,"high":1.134263,"low":1.093208,"close":1.098988},{"date":"1995-05-31","open":1.093208,"high":1.12637,"low":1.059322,"close":1.086158},{"date":"1995-06-01","open":1.091554,"high":1.118826,"low":1.083862,"close":1.10148},{"date":"1995-06-02","open":1.109297,"high":1.158232,"low":1.081194,"close":1.117193},{"date":"1995-06-05","open":1.109713,"high":1.130802,"low":1.078947,"close":1.097339},{"date":"1995-06-06","open":1.102456,"high":1.12704,"low":1.099649,"close":1.106638},{"date":"1995-06-07","open":1.107627,"high":1.123652,"low":1.096728,"close":1.112384},{"date":"1995-06-08","open":1.106657,"high":1.131772,"low":1.070866,"close":1.09569},{"date":"1995-06-09","open":1.094644,"high":1.115585,"low":1.055637,"close":1.091518},{"date":"1995-06-12","open":1.121076,"high":1.133782,"low":1.094923,"close":1.102735},{"date":"1995-06-13","open":1.100514,"high":1.143067,"low":1.080692,"close":1.110951},{"date":"1995-06-14","open":1.116582,"high":1.136727,"low":1.111272,"close":1.124819},{"date":"1995-06-15","open":1.124819,"high":1.140132,"low":1.106676,"close":1.122255},{"date":"1995-06-16","open":1.114431,"high":1.119327,"low":1.093818,"close":1.100364},{"date":"1995-06-19","open":1.114909,"high":1.148364,"low":1.095,"close":1.118826},{"date":"1995-06-20","open":1.115247,"high":1.15562,"low":1.102418,"close":1.134286},{"date":"1995-06-21","open":1.14367,"high":1.15253,"low":1.115574,"close":1.129512},{"date":"1995-06-22","open":1.122363,"high":1.147599,"low":1.107093,"close":1.124826},{"date":"1995-06-23","open":1.122807,"high":1.148571,"low":1.098326,"close":1.13229},{"date":"1995-06-26","open":1.125889,"high":1.1445,"low":1.123044,"close":1.133142},{"date":"1995-06-27","open":1.135155,"high":1.17716,"low":1.119743,"close":1.147553},{"date":"1995-06-28","open":1.153397,"high":1.192166,"low":1.140058,"close":1.172012},{"date":"1995-06-29","open":1.17458,"high":1.196429,"low":1.150475,"close":1.172593},{"date":"1995-06-30","open":1.172593,"high":1.193139,"low":1.161504,"close":1.174497},{"date":"1995-07-03","open":1.171875,"high":1.171875,"low":1.155211,"close":1.160741},{"date":"1995-07-05","open":1.155605,"high":1.175204,"low":1.146735,"close":1.152605},{"date":"1995-07-06","open":1.130624,"high":1.195122,"low":1.114162,"close":1.165462},{"date":"1995-07-07","open":1.150646,"high":1.195543,"low":1.135557,"close":1.180775},{"date":"1995-07-10","open":1.180446,"high":1.248542,"low":1.117814,"close":1.239273},{"date":"1995-07-11","open":1.230321,"high":1.235939,"low":1.186514,"close":1.201009},{"date":"1995-07-12","open":1.197977,"high":1.221335,"low":1.162527,"close":1.199286},{"date":"1995-07-13","open":1.190714,"high":1.240316,"low":1.17339,"close":1.200852},{"date":"1995-07-14","open":1.205987,"high":1.222543,"low":1.171043,"close":1.183644},{"date":"1995-07-17","open":1.183966,"high":1.20029,"low":1.138396,"close":1.15562},{"date":"1995-07-18","open":1.154617,"high":1.21902,"low":1.121469,"close":1.17339},{"date":"1995-07-19","open":1.172857,"high":1.226443,"low":1.144784,"close":1.196135},{"date":"1995-07-20","open":1.201861,"high":1.252161,"low":1.188252,"close":1.220807},{"date":"1995-07-21","open":1.217976,"high":1.243497,"low":1.179759,"close":1.209654},{"date":"1995-07-24","open":1.20417,"high":1.257289,"low":1.20417,"close":1.251814},{"date":"1995-07-25","open":1.246387,"high":1.266909,"low":1.221195,"close":1.238774},{"date":"1995-07-26","open":1.236131,"high":1.247327,"low":1.202655,"close":1.218706},{"date":"1995-07-27","open":1.213585,"high":1.247511,"low":1.205146,"close":1.230007},{"date":"1995-07-28","open":1.223638,"high":1.241429,"low":1.215395,"close":1.23521},{"date":"1995-07-31","open":1.240515,"high":1.243185,"low":1.215145,"close":1.226657},{"date":"1995-08-01","open":1.232143,"high":1.246387,"low":1.203414,"close":1.211689},{"date":"1995-08-02","open":1.229508,"high":1.262295,"low":1.21308,"close":1.227848},{"date":"1995-08-03","open":1.230444,"high":1.253912,"low":1.21614,"close":1.236287},{"date":"1995-08-04","open":1.22807,"high":1.242424,"low":1.214186,"close":1.229428},{"date":"1995-08-07","open":1.222531,"high":1.229428,"low":1.193724,"close":1.20164},{"date":"1995-08-08","open":1.199181,"high":1.227831,"low":1.174349,"close":1.209677},{"date":"1995-08-09","open":1.204301,"high":1.220568,"low":1.195842,"close":1.201878},{"date":"1995-08-10","open":1.201482,"high":1.217627,"low":1.185408,"close":1.190476},{"date":"1995-08-11","open":1.195842,"high":1.240997,"low":1.173709,"close":1.207158},{"date":"1995-08-14","open":1.201923,"high":1.238227,"low":1.19671,"close":1.218621},{"date":"1995-08-15","open":1.209655,"high":1.221147,"low":1.193724,"close":1.205321},{"date":"1995-08-16","open":1.195535,"high":1.222826,"low":1.1875,"close":1.209677},{"date":"1995-08-17","open":1.210243,"high":1.217627,"low":1.182428,"close":1.196092},{"date":"1995-08-18","open":1.192,"high":1.204561,"low":1.183633,"close":1.194389},{"date":"1995-08-21","open":1.192,"high":1.199465,"low":1.183633,"close":1.19344},{"date":"1995-08-22","open":1.190763,"high":1.215156,"low":1.175333,"close":1.191049},{"date":"1995-08-23","open":1.185705,"high":1.201613,"low":1.185705,"close":1.195842},{"date":"1995-08-24","open":1.191049,"high":1.195842,"low":1.154707,"close":1.181577},{"date":"1995-08-25","open":1.183931,"high":1.203851,"low":1.157041,"close":1.178804},{"date":"1995-08-28","open":1.276402,"high":1.322665,"low":1.250802,"close":1.290406},{"date":"1995-08-29","open":1.292825,"high":1.306336,"low":1.274079,"close":1.284231},{"date":"1995-08-30","open":1.308756,"high":1.311389,"low":1.276444,"close":1.282269},{"date":"1995-08-31","open":1.282269,"high":1.289836,"low":1.249515,"close":1.265971},{"date":"1995-09-01","open":1.259672,"high":1.27082,"low":1.23899,"close":1.256827},{"date":"1995-09-05","open":1.272548,"high":1.297405,"low":1.267411,"close":1.275953},{"date":"1995-09-06","open":1.267541,"high":1.292459,"low":1.25438,"close":1.276333},{"date":"1995-09-07","open":1.265544,"high":1.273082,"low":1.24567,"close":1.250802},{"date":"1995-09-08","open":1.247601,"high":1.266838,"low":1.22796,"close":1.241184},{"date":"1995-09-11","open":1.241793,"high":1.265022,"low":1.216905,"close":1.24533},{"date":"1995-09-12","open":1.237858,"high":1.262099,"low":1.23555,"close":1.24798},{"date":"1995-09-13","open":1.252651,"high":1.25577,"low":1.23058,"close":1.23533},{"date":"1995-09-14","open":1.245831,"high":1.255569,"low":1.218978,"close":1.226886},{"date":"1995-09-15","open":1.224651,"high":1.238879,"low":1.201791,"close":1.215909},{"date":"1995-09-18","open":1.215698,"high":1.236441,"low":1.188995,"close":1.197835},{"date":"1995-09-19","open":1.192423,"high":1.229885,"low":1.157679,"close":1.182298},{"date":"1995-09-20","open":1.174956,"high":1.193282,"low":1.166086,"close":1.177466},{"date":"1995-09-21","open":1.177882,"high":1.19042,"low":1.134033,"close":1.149736},{"date":"1995-09-22","open":1.128326,"high":1.157583,"low":1.120376,"close":1.147059},{"date":"1995-09-25","open":1.147714,"high":1.165973,"low":1.14068,"close":1.157583},{"date":"1995-09-26","open":1.162708,"high":1.18122,"low":1.160333,"close":1.172229},{"date":"1995-09-27","open":1.170761,"high":1.202881,"low":1.144706,"close":1.176471},{"date":"1995-09-28","open":1.176471,"high":1.207245,"low":1.167644,"close":1.193776},{"date":"1995-09-29","open":1.191427,"high":1.221892,"low":1.189078,"close":1.20702},{"date":"1995-10-02","open":1.20702,"high":1.223881,"low":1.180222,"close":1.186729},{"date":"1995-10-03","open":1.186471,"high":1.2033,"low":1.162912,"close":1.177354},{"date":"1995-10-04","open":1.173913,"high":1.23403,"low":1.134085,"close":1.195429},{"date":"1995-10-05","open":1.193143,"high":1.220877,"low":1.177107,"close":1.196439},{"date":"1995-10-06","open":1.191844,"high":1.21857,"low":1.181403,"close":1.204128},{"date":"1995-10-09","open":1.201608,"high":1.227431,"low":1.188,"close":1.197714},{"date":"1995-10-10","open":1.203125,"high":1.238345,"low":1.198729,"close":1.222801},{"date":"1995-10-11","open":1.219907,"high":1.229565,"low":1.202286,"close":1.21617},{"date":"1995-10-12","open":1.214286,"high":1.221714,"low":1.176373,"close":1.185801},{"date":"1995-10-13","open":1.192222,"high":1.213723,"low":1.181063,"close":1.193747},{"date":"1995-10-16","open":1.206761,"high":1.213521,"low":1.15644,"close":1.181359},{"date":"1995-10-17","open":1.186242,"high":1.188479,"low":1.155297,"close":1.164162},{"date":"1995-10-18","open":1.150685,"high":1.169989,"low":1.113973,"close":1.124449},{"date":"1995-10-19","open":1.124104,"high":1.150731,"low":1.107557,"close":1.126533},{"date":"1995-10-20","open":1.122074,"high":1.15883,"low":1.091416,"close":1.121714},{"date":"1995-10-23","open":1.112,"high":1.136,"low":1.084727,"close":1.118711},{"date":"1995-10-24","open":1.12,"high":1.155093,"low":1.061867,"close":1.095732},{"date":"1995-10-25","open":1.095732,"high":1.173358,"low":1.052843,"close":1.140862},{"date":"1995-10-26","open":1.162393,"high":1.19,"low":1.096459,"close":1.153846},{"date":"1995-10-27","open":1.157471,"high":1.211933,"low":1.094027,"close":1.152844},{"date":"1995-10-30","open":1.147059,"high":1.19536,"low":1.098235,"close":1.169091},{"date":"1995-10-31","open":1.174545,"high":1.19339,"low":1.141212,"close":1.153285},{"date":"1995-11-01","open":1.148755,"high":1.1883,"low":1.108852,"close":1.163876},{"date":"1995-11-02","open":1.157015,"high":1.208283,"low":1.121795,"close":1.175131},{"date":"1995-11-03","open":1.155647,"high":1.187128,"low":1.143359,"close":1.172393},{"date":"1995-11-06","open":1.175178,"high":1.187128,"low":1.14,"close":1.152844},{"date":"1995-11-07","open":1.14876,"high":1.165968,"low":1.116883,"close":1.148923},{"date":"1995-11-08","open":1.144815,"high":1.181493,"low":1.123312,"close":1.166176},{"date":"1995-11-09","open":1.162368,"high":1.176471,"low":1.136678,"close":1.143599},{"date":"1995-11-10","open":1.14029,"high":1.169412,"low":1.122343,"close":1.143599},{"date":"1995-11-13","open":1.136678,"high":1.147246,"low":1.124567,"close":1.132754},{"date":"1995-11-14","open":1.122532,"high":1.135991,"low":1.0964,"close":1.10708},{"date":"1995-11-15","open":1.10474,"high":1.138013,"low":1.087185,"close":1.114522},{"date":"1995-11-16","open":1.119244,"high":1.150474,"low":1.09301,"close":1.11169},{"date":"1995-11-17","open":1.119678,"high":1.137971,"low":1.091831,"close":1.104579},{"date":"1995-11-20","open":1.10684,"high":1.124358,"low":1.100451,"close":1.115034},{"date":"1995-11-21","open":1.110478,"high":1.143183,"low":1.094891,"close":1.130926},{"date":"1995-11-22","open":1.125561,"high":1.144394,"low":1.118928,"close":1.130264},{"date":"1995-11-24","open":1.130926,"high":1.130926,"low":1.111857,"close":1.125211},{"date":"1995-11-27","open":1.123318,"high":1.129359,"low":1.067136,"close":1.089355},{"date":"1995-11-28","open":1.091561,"high":1.109305,"low":1.082736,"close":1.099054},{"date":"1995-11-29","open":1.107063,"high":1.124153,"low":1.096828,"close":1.112228},{"date":"1995-11-30","open":1.114461,"high":1.134756,"low":1.106667,"close":1.118568},{"date":"1995-12-01","open":1.117057,"high":1.120805,"low":1.104825,"close":1.110368},{"date":"1995-12-04","open":1.105205,"high":1.130338,"low":1.078506,"close":1.108506},{"date":"1995-12-05","open":1.105953,"high":1.130723,"low":1.091649,"close":1.124794},{"date":"1995-12-06","open":1.125479,"high":1.14137,"low":1.094703,"close":1.115942},{"date":"1995-12-07","open":1.115841,"high":1.132932,"low":1.069668,"close":1.086366},{"date":"1995-12-08","open":1.092041,"high":1.108138,"low":1.079741,"close":1.097773},{"date":"1995-12-11","open":1.097773,"high":1.11105,"low":1.082021,"close":1.09589},{"date":"1995-12-12","open":1.096525,"high":1.101161,"low":1.080416,"close":1.089315},{"date":"1995-12-13","open":1.105205,"high":1.118691,"low":1.091904,"close":1.105205},{"date":"1995-12-14","open":1.10299,"high":1.148765,"low":1.081949,"close":1.116942},{"date":"1995-12-15","open":1.110607,"high":1.124,"low":1.084086,"close":1.1},{"date":"1995-12-18","open":1.085714,"high":1.126026,"low":1.083429,"close":1.109948},{"date":"1995-12-19","open":1.116754,"high":1.155334,"low":1.092158,"close":1.134371},{"date":"1995-12-20","open":1.131761,"high":1.143599,"low":1.092238,"close":1.109714},{"date":"1995-12-21","open":1.101925,"high":1.143024,"low":1.082254,"close":1.125436},{"date":"1995-12-22","open":1.132054,"high":1.149087,"low":1.122532,"close":1.133684},{"date":"1995-12-26","open":1.138678,"high":1.147387,"low":1.122532,"close":1.143359},{"date":"1995-12-27","open":1.140689,"high":1.153306,"low":1.128827,"close":1.14627},{"date":"1995-12-28","open":1.14427,"high":1.14627,"low":1.116199,"close":1.124641},{"date":"1995-12-29","open":1.121714,"high":1.138648,"low":1.114661,"close":1.124641},{"date":"1996-01-02","open":1.124567,"high":1.137971,"low":1.111239,"close":1.129181},{"date":"1996-01-03","open":1.118119,"high":1.148924,"low":1.108584,"close":1.139034},{"date":"1996-01-04","open":1.140689,"high":1.166567,"low":1.082319,"close":1.117402},{"date":"1996-01-05","open":1.136364,"high":1.158122,"low":1.102471,"close":1.135645},{"date":"1996-01-08","open":1.142596,"high":1.147131,"low":1.115246,"close":1.120648},{"date":"1996-01-09","open":1.126196,"high":1.146327,"low":1.08134,"close":1.101633},{"date":"1996-01-10","open":1.090909,"high":1.113636,"low":1.045099,"close":1.10607},{"date":"1996-01-11","open":1.103218,"high":1.11855,"low":1.088039,"close":1.09933},{"date":"1996-01-12","open":1.105231,"high":1.151385,"low":1.078031,"close":1.121597},{"date":"1996-01-15","open":1.119565,"high":1.131868,"low":1.097839,"close":1.120049},{"date":"1996-01-16","open":1.133939,"high":1.222498,"low":1.129831,"close":1.181818},{"date":"1996-01-17","open":1.187802,"high":1.226886,"low":1.180397,"close":1.195298},{"date":"1996-01-18","open":1.196418,"high":1.228694,"low":1.166567,"close":1.191864},{"date":"1996-01-19","open":1.1864,"high":1.221337,"low":1.159403,"close":1.188137},{"date":"1996-01-22","open":1.187802,"high":1.227465,"low":1.165284,"close":1.201791},{"date":"1996-01-23","open":1.203947,"high":1.235684,"low":1.194279,"close":1.214541},{"date":"1996-01-24","open":1.221493,"high":1.24534,"low":1.20441,"close":1.23403},{"date":"1996-01-25","open":1.241194,"high":1.278011,"low":1.215675,"close":1.256119},{"date":"1996-01-26","open":1.238806,"high":1.280797,"low":1.234384,"close":1.253731},{"date":"1996-01-29","open":1.249106,"high":1.325316,"low":1.223584,"close":1.284297},{"date":"1996-01-30","open":1.265389,"high":1.31352,"low":1.254325,"close":1.289855},{"date":"1996-01-31","open":1.273252,"high":1.296748,"low":1.252571,"close":1.278191},{"date":"1996-02-01","open":1.264571,"high":1.29725,"low":1.250286,"close":1.277487},{"date":"1996-02-02","open":1.272145,"high":1.298824,"low":1.241657,"close":1.265271},{"date":"1996-02-05","open":1.269702,"high":1.281856,"low":1.23722,"close":1.260995},{"date":"1996-02-06","open":1.256632,"high":1.290006,"low":1.23861,"close":1.273303},{"date":"1996-02-07","open":1.269143,"high":1.287766,"low":1.25325,"close":1.266591},{"date":"1996-02-08","open":1.25325,"high":1.281427,"low":1.192349,"close":1.217628},{"date":"1996-02-09","open":1.217557,"high":1.233042,"low":1.187869,"close":1.212731},{"date":"1996-02-12","open":1.206616,"high":1.235937,"low":1.196438,"close":1.224335},{"date":"1996-02-13","open":1.217557,"high":1.236096,"low":1.201183,"close":1.220357},{"date":"1996-02-14","open":1.220357,"high":1.246575,"low":1.201288,"close":1.23523},{"date":"1996-02-15","open":1.222465,"high":1.242341,"low":1.206025,"close":1.220541},{"date":"1996-02-16","open":1.223243,"high":1.257159,"low":1.211892,"close":1.233206},{"date":"1996-02-20","open":1.23166,"high":1.251678,"low":1.216603,"close":1.236111},{"date":"1996-02-21","open":1.240556,"high":1.287145,"low":1.210954,"close":1.253666},{"date":"1996-02-22","open":1.243534,"high":1.285869,"low":1.216102,"close":1.266272},{"date":"1996-02-23","open":1.263666,"high":1.308649,"low":1.253589,"close":1.295284},{"date":"1996-02-26","open":1.275013,"high":1.292539,"low":1.226653,"close":1.236383},{"date":"1996-02-27","open":1.233739,"high":1.270632,"low":1.229673,"close":1.260267},{"date":"1996-02-28","open":1.270833,"high":1.32218,"low":1.249868,"close":1.279829},{"date":"1996-02-29","open":1.270531,"high":1.319369,"low":1.266453,"close":1.295011},{"date":"1996-03-01","open":1.281804,"high":1.328618,"low":1.262824,"close":1.289208},{"date":"1996-03-04","open":1.276316,"high":1.295551,"low":1.259395,"close":1.274304},{"date":"1996-03-05","open":1.2701,"high":1.274211,"low":1.210953,"close":1.226694},{"date":"1996-03-06","open":1.21483,"high":1.238537,"low":1.191899,"close":1.211094},{"date":"1996-03-07","open":1.210716,"high":1.222857,"low":1.174708,"close":1.195967},{"date":"1996-03-08","open":1.180857,"high":1.221263,"low":1.103882,"close":1.190425},{"date":"1996-03-11","open":1.1875,"high":1.215183,"low":1.156017,"close":1.18319},{"date":"1996-03-12","open":1.192245,"high":1.246761,"low":1.146183,"close":1.188485},{"date":"1996-03-13","open":1.200756,"high":1.226477,"low":1.178992,"close":1.213195},{"date":"1996-03-14","open":1.219989,"high":1.263359,"low":1.210129,"close":1.235741},{"date":"1996-03-15","open":1.233406,"high":1.246575,"low":1.214247,"close":1.223243},{"date":"1996-03-18","open":1.223776,"high":1.257665,"low":1.18737,"close":1.225619},{"date":"1996-03-19","open":1.230688,"high":1.259497,"low":1.207203,"close":1.240149},{"date":"1996-03-20","open":1.2431,"high":1.27972,"low":1.238347,"close":1.262513},{"date":"1996-03-21","open":1.260267,"high":1.299404,"low":1.249335,"close":1.297297},{"date":"1996-03-22","open":1.290392,"high":1.300161,"low":1.256369,"close":1.2605},{"date":"1996-03-25","open":1.241793,"high":1.264939,"low":1.223029,"close":1.245651},{"date":"1996-03-26","open":1.24076,"high":1.265048,"low":1.210772,"close":1.224935},{"date":"1996-03-27","open":1.22961,"high":1.255463,"low":1.190091,"close":1.213958},{"date":"1996-03-28","open":1.210123,"high":1.226667,"low":1.191028,"close":1.206389},{"date":"1996-03-29","open":1.19329,"high":1.207471,"low":1.153392,"close":1.17324},{"date":"1996-04-01","open":1.178536,"high":1.207715,"low":1.151764,"close":1.17593},{"date":"1996-04-02","open":1.177412,"high":1.214601,"low":1.167957,"close":1.203794},{"date":"1996-04-03","open":1.201463,"high":1.208538,"low":1.183147,"close":1.193171},{"date":"1996-04-04","open":1.19358,"high":1.203224,"low":1.17593,"close":1.189689},{"date":"1996-04-08","open":1.184745,"high":1.209302,"low":1.14314,"close":1.167659},{"date":"1996-04-09","open":1.165924,"high":1.202133,"low":1.135509,"close":1.163306},{"date":"1996-04-10","open":1.157258,"high":1.227728,"low":1.123488,"close":1.171563},{"date":"1996-04-11","open":1.17457,"high":1.219369,"low":1.131634,"close":1.180614},{"date":"1996-04-12","open":1.185616,"high":1.220339,"low":1.158985,"close":1.185974},{"date":"1996-04-15","open":1.175141,"high":1.185185,"low":1.144366,"close":1.166582},{"date":"1996-04-16","open":1.181266,"high":1.220779,"low":1.145823,"close":1.192946},{"date":"1996-04-17","open":1.185974,"high":1.210913,"low":1.156396,"close":1.178146},{"date":"1996-04-18","open":1.183896,"high":1.196242,"low":1.157407,"close":1.180218},{"date":"1996-04-19","open":1.182289,"high":1.206915,"low":1.152219,"close":1.172987},{"date":"1996-04-22","open":1.171827,"high":1.180218,"low":1.137225,"close":1.143077},{"date":"1996-04-23","open":1.150438,"high":1.16546,"low":1.135507,"close":1.145929},{"date":"1996-04-24","open":1.150307,"high":1.161257,"low":1.133469,"close":1.141026},{"date":"1996-04-25","open":1.141026,"high":1.178019,"low":1.117113,"close":1.151899},{"date":"1996-04-26","open":1.147848,"high":1.179006,"low":1.1332,"close":1.155466},{"date":"1996-04-29","open":1.15493,"high":1.168106,"low":1.144366,"close":1.162532},{"date":"1996-04-30","open":1.15744,"high":1.173957,"low":1.137206,"close":1.151728},{"date":"1996-05-01","open":1.14839,"high":1.15493,"low":1.131802,"close":1.146},{"date":"1996-05-02","open":1.144366,"high":1.176319,"low":1.094425,"close":1.128999},{"date":"1996-05-03","open":1.132308,"high":1.148377,"low":1.10819,"close":1.129944},{"date":"1996-05-06","open":1.138374,"high":1.162901,"low":1.098462,"close":1.129234},{"date":"1996-05-07","open":1.135149,"high":1.17265,"low":1.116099,"close":1.137235},{"date":"1996-05-08","open":1.138701,"high":1.186316,"low":1.09004,"close":1.137513},{"date":"1996-05-09","open":1.136917,"high":1.156903,"low":1.105658,"close":1.133165},{"date":"1996-05-10","open":1.130696,"high":1.165746,"low":1.116716,"close":1.142857},{"date":"1996-05-13","open":1.146839,"high":1.169,"low":1.142573,"close":1.153005},{"date":"1996-05-14","open":1.155523,"high":1.175857,"low":1.145034,"close":1.146726},{"date":"1996-05-15","open":1.154568,"high":1.169736,"low":1.130818,"close":1.149031},{"date":"1996-05-16","open":1.144284,"high":1.170756,"low":1.131553,"close":1.149306},{"date":"1996-05-17","open":1.150123,"high":1.17458,"low":1.142787,"close":1.165436},{"date":"1996-05-20","open":1.183432,"high":1.185404,"low":1.150244,"close":1.158023},{"date":"1996-05-21","open":1.15947,"high":1.171583,"low":1.148293,"close":1.15193},{"date":"1996-05-22","open":1.138049,"high":1.189892,"low":1.129235,"close":1.173766},{"date":"1996-05-23","open":1.159981,"high":1.195963,"low":1.151764,"close":1.175662},{"date":"1996-05-24","open":1.168297,"high":1.188922,"low":1.158537,"close":1.171737},{"date":"1996-05-28","open":1.172211,"high":1.190476,"low":1.149706,"close":1.170381},{"date":"1996-05-29","open":1.165675,"high":1.185721,"low":1.136899,"close":1.163763},{"date":"1996-05-30","open":1.157292,"high":1.17973,"low":1.132743,"close":1.150394},{"date":"1996-05-31","open":1.148148,"high":1.16369,"low":1.13052,"close":1.150394},{"date":"1996-06-03","open":1.15156,"high":1.165754,"low":1.135228,"close":1.141107},{"date":"1996-06-04","open":1.142996,"high":1.156844,"low":1.117143,"close":1.122857},{"date":"1996-06-05","open":1.129559,"high":1.18393,"low":1.116169,"close":1.157895},{"date":"1996-06-06","open":1.161382,"high":1.179818,"low":1.14414,"close":1.160229},{"date":"1996-06-07","open":1.169375,"high":1.18321,"low":1.149587,"close":1.161729},{"date":"1996-06-10","open":1.170732,"high":1.181907,"low":1.163424,"close":1.170969},{"date":"1996-06-11","open":1.165293,"high":1.179024,"low":1.149182,"close":1.165537},{"date":"1996-06-12","open":1.159981,"high":1.178347,"low":1.142585,"close":1.159539},{"date":"1996-06-13","open":1.159539,"high":1.182214,"low":1.142585,"close":1.154506},{"date":"1996-06-14","open":1.154506,"high":1.170837,"low":1.144492,"close":1.159539},{"date":"1996-06-17","open":1.160482,"high":1.182927,"low":1.157136,"close":1.160482},{"date":"1996-06-18","open":1.163354,"high":1.182927,"low":1.156371,"close":1.167073},{"date":"1996-06-19","open":1.166829,"high":1.20109,"low":1.152947,"close":1.170623},{"date":"1996-06-20","open":1.15698,"high":1.177688,"low":1.130456,"close":1.16024},{"date":"1996-06-21","open":1.156765,"high":1.186605,"low":1.121318,"close":1.140974},{"date":"1996-06-24","open":1.146673,"high":1.169859,"low":1.118168,"close":1.144284},{"date":"1996-06-25","open":1.146839,"high":1.171486,"low":1.128557,"close":1.154568},{"date":"1996-06-26","open":1.14645,"high":1.17973,"low":1.137188,"close":1.163011},{"date":"1996-06-27","open":1.156765,"high":1.192868,"low":1.128858,"close":1.149166},{"date":"1996-06-28","open":1.151663,"high":1.167321,"low":1.13282,"close":1.1394},{"date":"1996-07-01","open":1.144031,"high":1.156114,"low":1.120436,"close":1.12963},{"date":"1996-07-02","open":1.124229,"high":1.13582,"low":1.116169,"close":1.129048},{"date":"1996-07-03","open":1.126848,"high":1.147525,"low":1.108083,"close":1.124291},{"date":"1996-07-05","open":1.116627,"high":1.136098,"low":1.097889,"close":1.118049},{"date":"1996-07-08","open":1.116199,"high":1.142572,"low":1.086595,"close":1.115978},{"date":"1996-07-09","open":1.12004,"high":1.144,"low":1.104228,"close":1.1315},{"date":"1996-07-10","open":1.127102,"high":1.144284,"low":1.108161,"close":1.124877},{"date":"1996-07-11","open":1.122419,"high":1.155949,"low":1.093904,"close":1.123942},{"date":"1996-07-12","open":1.129805,"high":1.147722,"low":1.11276,"close":1.13011},{"date":"1996-07-15","open":1.1355,"high":1.153924,"low":1.087667,"close":1.108531},{"date":"1996-07-16","open":1.115191,"high":1.174437,"low":1.069396,"close":1.124874},{"date":"1996-07-17","open":1.127,"high":1.152448,"low":1.10716,"close":1.12004},{"date":"1996-07-18","open":1.11629,"high":1.161961,"low":1.089768,"close":1.1319},{"date":"1996-07-19","open":1.128293,"high":1.134936,"low":1.104238,"close":1.121331},{"date":"1996-07-22","open":1.11661,"high":1.130478,"low":1.099077,"close":1.1091},{"date":"1996-07-23","open":1.109756,"high":1.113014,"low":1.07696,"close":1.084507},{"date":"1996-07-24","open":1.078652,"high":1.107143,"low":1.059106,"close":1.072666},{"date":"1996-07-25","open":1.072588,"high":1.093391,"low":1.067998,"close":1.089909},{"date":"1996-07-26","open":1.089909,"high":1.110361,"low":1.082976,"close":1.103448},{"date":"1996-07-29","open":1.101727,"high":1.104909,"low":1.079161,"close":1.085893},{"date":"1996-07-30","open":1.084046,"high":1.09299,"low":1.065697,"close":1.080113},{"date":"1996-07-31","open":1.078228,"high":1.095328,"low":1.06186,"close":1.077674},{"date":"1996-08-01","open":1.082906,"high":1.111474,"low":1.057851,"close":1.102791},{"date":"1996-08-02","open":1.127709,"high":1.144767,"low":1.081578,"close":1.114776},{"date":"1996-08-05","open":1.105287,"high":1.11212,"low":1.08842,"close":1.106673},{"date":"1996-08-06","open":1.102273,"high":1.111516,"low":1.077544,"close":1.097605},{"date":"1996-08-07","open":1.09644,"high":1.107094,"low":1.075751,"close":1.089559},{"date":"1996-08-08","open":1.083371,"high":1.091032,"low":1.067736,"close":1.075312},{"date":"1996-08-09","open":1.079556,"high":1.088563,"low":1.059623,"close":1.069451},{"date":"1996-08-12","open":1.078345,"high":1.090789,"low":1.069177,"close":1.077598},{"date":"1996-08-13","open":1.075165,"high":1.1015,"low":1.069177,"close":1.096518},{"date":"1996-08-14","open":1.101193,"high":1.108156,"low":1.08505,"close":1.103266},{"date":"1996-08-15","open":1.101372,"high":1.115981,"low":1.089991,"close":1.106074},{"date":"1996-08-16","open":1.104917,"high":1.120879,"low":1.089014,"close":1.109559},{"date":"1996-08-19","open":1.106364,"high":1.119006,"low":1.093023,"close":1.108085},{"date":"1996-08-20","open":1.107546,"high":1.129228,"low":1.092387,"close":1.122564},{"date":"1996-08-21","open":1.11637,"high":1.144289,"low":1.113469,"close":1.126029},{"date":"1996-08-22","open":1.132436,"high":1.15241,"low":1.108372,"close":1.127397},{"date":"1996-08-23","open":1.119607,"high":1.13609,"low":1.105802,"close":1.115681},{"date":"1996-08-26","open":1.108826,"high":1.118002,"low":1.09885,"close":1.104096},{"date":"1996-08-27","open":1.102979,"high":1.113967,"low":1.097748,"close":1.10551},{"date":"1996-08-28","open":1.11054,"high":1.118557,"low":1.09654,"close":1.10296},{"date":"1996-08-29","open":1.096774,"high":1.106107,"low":1.078406,"close":1.095279},{"date":"1996-08-30","open":1.131769,"high":1.191399,"low":1.105904,"close":1.164944},{"date":"1996-09-03","open":1.160952,"high":1.227959,"low":1.153371,"close":1.192381},{"date":"1996-09-04","open":1.185185,"high":1.203268,"low":1.179012,"close":1.188157},{"date":"1996-09-05","open":1.189332,"high":1.209268,"low":1.176218,"close":1.201463},{"date":"1996-09-06","open":1.203604,"high":1.233659,"low":1.17835,"close":1.199426},{"date":"1996-09-09","open":1.179366,"high":1.200666,"low":1.163064,"close":1.181904},{"date":"1996-09-10","open":1.183365,"high":1.223338,"low":1.180019,"close":1.210826},{"date":"1996-09-11","open":1.208571,"high":1.251788,"low":1.201136,"close":1.234427},{"date":"1996-09-12","open":1.236605,"high":1.254398,"low":1.225259,"close":1.231385},{"date":"1996-09-13","open":1.227147,"high":1.251169,"low":1.21976,"close":1.235871},{"date":"1996-09-16","open":1.241347,"high":1.247428,"low":1.229273,"close":1.236879},{"date":"1996-09-17","open":1.232417,"high":1.248822,"low":1.209302,"close":1.212855},{"date":"1996-09-18","open":1.210821,"high":1.220084,"low":1.195814,"close":1.212518},{"date":"1996-09-19","open":1.218045,"high":1.224953,"low":1.204599,"close":1.218809},{"date":"1996-09-20","open":1.217084,"high":1.255268,"low":1.210056,"close":1.245211},{"date":"1996-09-23","open":1.239598,"high":1.280964,"low":1.225699,"close":1.256301},{"date":"1996-09-24","open":1.25641,"high":1.291747,"low":1.238792,"close":1.258095},{"date":"1996-09-25","open":1.271992,"high":1.275632,"low":1.241347,"close":1.247891},{"date":"1996-09-26","open":1.251169,"high":1.267104,"low":1.227126,"close":1.24849},{"date":"1996-09-27","open":1.247907,"high":1.253953,"low":1.236976,"close":1.240997},{"date":"1996-09-30","open":1.244691,"high":1.250231,"low":1.222681,"close":1.229742},{"date":"1996-10-01","open":1.221154,"high":1.25603,"low":1.221154,"close":1.252432},{"date":"1996-10-02","open":1.241252,"high":1.252539,"low":1.226234,"close":1.232601},{"date":"1996-10-03","open":1.237833,"high":1.241506,"low":1.222729,"close":1.230488},{"date":"1996-10-04","open":1.242024,"high":1.247949,"low":1.21784,"close":1.229693},{"date":"1996-10-07","open":1.228031,"high":1.237081,"low":1.213321,"close":1.228173},{"date":"1996-10-08","open":1.231498,"high":1.235879,"low":1.210385,"close":1.218722},{"date":"1996-10-09","open":1.221124,"high":1.249311,"low":1.200628,"close":1.214577},{"date":"1996-10-10","open":1.210955,"high":1.236264,"low":1.205523,"close":1.234004},{"date":"1996-10-11","open":1.229091,"high":1.242024,"low":1.220217,"close":1.231641},{"date":"1996-10-14","open":1.23359,"high":1.248413,"low":1.221425,"close":1.232631},{"date":"1996-10-15","open":1.22549,"high":1.248646,"low":1.207556,"close":1.237624},{"date":"1996-10-16","open":1.233303,"high":1.24567,"low":1.212996,"close":1.227561},{"date":"1996-10-17","open":1.233168,"high":1.24116,"low":1.218174,"close":1.231498},{"date":"1996-10-18","open":1.228173,"high":1.24085,"low":1.210948,"close":1.222074},{"date":"1996-10-21","open":1.220143,"high":1.240071,"low":1.194834,"close":1.211471},{"date":"1996-10-22","open":1.205779,"high":1.220946,"low":1.196585,"close":1.206866},{"date":"1996-10-23","open":1.205921,"high":1.222518,"low":1.196225,"close":1.218736},{"date":"1996-10-24","open":1.213751,"high":1.239486,"low":1.207365,"close":1.22639},{"date":"1996-10-25","open":1.224481,"high":1.235528,"low":1.216418,"close":1.231993},{"date":"1996-10-28","open":1.224769,"high":1.233892,"low":1.214662,"close":1.22286},{"date":"1996-10-29","open":1.221686,"high":1.245158,"low":1.20147,"close":1.217899},{"date":"1996-10-30","open":1.228534,"high":1.234172,"low":1.199066,"close":1.20952},{"date":"1996-10-31","open":1.202708,"high":1.227369,"low":1.197974,"close":1.213073},{"date":"1996-11-01","open":1.217041,"high":1.245364,"low":1.202874,"close":1.229113},{"date":"1996-11-04","open":1.227253,"high":1.245364,"low":1.21572,"close":1.233105},{"date":"1996-11-05","open":1.243798,"high":1.269033,"low":1.218121,"close":1.240538},{"date":"1996-11-06","open":1.237295,"high":1.261383,"low":1.227368,"close":1.247687},{"date":"1996-11-07","open":1.252122,"high":1.276451,"low":1.233389,"close":1.262891},{"date":"1996-11-08","open":1.26766,"high":1.285285,"low":1.262643,"close":1.271568},{"date":"1996-11-11","open":1.272611,"high":1.285161,"low":1.260239,"close":1.263563},{"date":"1996-11-12","open":1.257021,"high":1.272258,"low":1.241277,"close":1.258065},{"date":"1996-11-13","open":1.250753,"high":1.256145,"low":1.219855,"close":1.232211},{"date":"1996-11-14","open":1.236955,"high":1.274636,"low":1.207634,"close":1.243902},{"date":"1996-11-15","open":1.240772,"high":1.264755,"low":1.214992,"close":1.227632},{"date":"1996-11-18","open":1.230961,"high":1.255514,"low":1.211847,"close":1.228583},{"date":"1996-11-19","open":1.247103,"high":1.281457,"low":1.213737,"close":1.245657},{"date":"1996-11-20","open":1.242424,"high":1.255663,"low":1.217409,"close":1.227055},{"date":"1996-11-21","open":1.234682,"high":1.244373,"low":1.205507,"close":1.215836},{"date":"1996-11-22","open":1.1968,"high":1.231355,"low":1.171955,"close":1.194673},{"date":"1996-11-25","open":1.190309,"high":1.250391,"low":1.164373,"close":1.219877},{"date":"1996-11-26","open":1.210486,"high":1.238058,"low":1.1832,"close":1.217223},{"date":"1996-11-27","open":1.215808,"high":1.224981,"low":1.203312,"close":1.210587},{"date":"1996-11-29","open":1.214065,"high":1.222136,"low":1.208462,"close":1.215747},{"date":"1996-12-02","open":1.214396,"high":1.224346,"low":1.196594,"close":1.208252},{"date":"1996-12-03","open":1.214592,"high":1.2532,"low":1.17339,"close":1.2132},{"date":"1996-12-04","open":1.207395,"high":1.269247,"low":1.192694,"close":1.234573},{"date":"1996-12-05","open":1.241835,"high":1.263842,"low":1.209177,"close":1.236128},{"date":"1996-12-06","open":1.208842,"high":1.283212,"low":1.171639,"close":1.22204},{"date":"1996-12-09","open":1.225991,"high":1.237608,"low":1.207273,"close":1.218381},{"date":"1996-12-10","open":1.218027,"high":1.237351,"low":1.207877,"close":1.228876},{"date":"1996-12-11","open":1.225833,"high":1.264669,"low":1.212184,"close":1.229297},{"date":"1996-12-12","open":1.223505,"high":1.291883,"low":1.173806,"close":1.247201},{"date":"1996-12-13","open":1.248705,"high":1.267569,"low":1.19415,"close":1.22108},{"date":"1996-12-16","open":1.223404,"high":1.25412,"low":1.192664,"close":1.230703},{"date":"1996-12-17","open":1.231739,"high":1.281906,"low":1.182998,"close":1.226795},{"date":"1996-12-18","open":1.228224,"high":1.253617,"low":1.205,"close":1.237994},{"date":"1996-12-19","open":1.219229,"high":1.253626,"low":1.187753,"close":1.228177},{"date":"1996-12-20","open":1.220271,"high":1.245628,"low":1.207254,"close":1.233819},{"date":"1996-12-23","open":1.238558,"high":1.251936,"low":1.226942,"close":1.239951},{"date":"1996-12-24","open":1.245229,"high":1.261709,"low":1.225455,"close":1.243375},{"date":"1996-12-26","open":1.246637,"high":1.258867,"low":1.23406,"close":1.247168},{"date":"1996-12-27","open":1.244373,"high":1.259304,"low":1.227619,"close":1.236312},{"date":"1996-12-30","open":1.220723,"high":1.233585,"low":1.20331,"close":1.209652},{"date":"1996-12-31","open":1.207921,"high":1.253273,"low":1.176634,"close":1.218903},{"date":"1997-01-02","open":1.227755,"high":1.253333,"low":1.165652,"close":1.205012},{"date":"1997-01-03","open":1.205714,"high":1.210311,"low":1.171521,"close":1.193025},{"date":"1997-01-06","open":1.182476,"high":1.204961,"low":1.157367,"close":1.17983},{"date":"1997-01-07","open":1.177426,"high":1.191315,"low":1.154531,"close":1.169903},{"date":"1997-01-08","open":1.136559,"high":1.169901,"low":1.121049,"close":1.154089},{"date":"1997-01-09","open":1.154058,"high":1.172183,"low":1.133514,"close":1.156655},{"date":"1997-01-10","open":1.146487,"high":1.170984,"low":1.118946,"close":1.133282},{"date":"1997-01-13","open":1.138782,"high":1.169298,"low":1.114603,"close":1.134137},{"date":"1997-01-14","open":1.139007,"high":1.158057,"low":1.101828,"close":1.12078},{"date":"1997-01-15","open":1.124151,"high":1.164179,"low":1.110777,"close":1.149543},{"date":"1997-01-16","open":1.153905,"high":1.163234,"low":1.13253,"close":1.146914},{"date":"1997-01-17","open":1.141074,"high":1.170584,"low":1.131658,"close":1.154744},{"date":"1997-01-20","open":1.170953,"high":1.17872,"low":1.144188,"close":1.159985},{"date":"1997-01-21","open":1.158868,"high":1.175312,"low":1.137635,"close":1.159985},{"date":"1997-01-22","open":1.151709,"high":1.166981,"low":1.101707,"close":1.123313},{"date":"1997-01-23","open":1.129291,"high":1.166729,"low":1.097348,"close":1.135701},{"date":"1997-01-24","open":1.138473,"high":1.160775,"low":1.103795,"close":1.121132},{"date":"1997-01-27","open":1.125189,"high":1.138952,"low":1.105283,"close":1.114717},{"date":"1997-01-28","open":1.126587,"high":1.163657,"low":1.082131,"close":1.125095},{"date":"1997-01-29","open":1.127911,"high":1.145475,"low":1.097733,"close":1.111607},{"date":"1997-01-30","open":1.116314,"high":1.137649,"low":1.105943,"close":1.132593},{"date":"1997-01-31","open":1.154444,"high":1.157016,"low":1.123542,"close":1.140585},{"date":"1997-02-03","open":1.146667,"high":1.16972,"low":1.116727,"close":1.136364},{"date":"1997-02-04","open":1.137605,"high":1.177867,"low":1.11944,"close":1.152299},{"date":"1997-02-05","open":1.155532,"high":1.177794,"low":1.131071,"close":1.14788},{"date":"1997-02-06","open":1.151636,"high":1.160539,"low":1.12231,"close":1.138799},{"date":"1997-02-07","open":1.140207,"high":1.168214,"low":1.123769,"close":1.148539},{"date":"1997-02-10","open":1.177634,"high":1.188062,"low":1.142757,"close":1.158232},{"date":"1997-02-11","open":1.161394,"high":1.168859,"low":1.14079,"close":1.160198},{"date":"1997-02-12","open":1.155391,"high":1.17591,"low":1.128116,"close":1.152725},{"date":"1997-02-13","open":1.15689,"high":1.178757,"low":1.127537,"close":1.142323},{"date":"1997-02-14","open":1.142472,"high":1.16031,"low":1.124461,"close":1.132933},{"date":"1997-02-18","open":1.129537,"high":1.130667,"low":1.087084,"close":1.107551},{"date":"1997-02-19","open":1.109728,"high":1.15767,"low":1.088946,"close":1.131897},{"date":"1997-02-20","open":1.132459,"high":1.150264,"low":1.09715,"close":1.11958},{"date":"1997-02-21","open":1.118265,"high":1.15,"low":1.113443,"close":1.136727},{"date":"1997-02-24","open":1.124582,"high":1.170013,"low":1.100686,"close":1.142483},{"date":"1997-02-25","open":1.144673,"high":1.156383,"low":1.129032,"close":1.137097},{"date":"1997-02-26","open":1.138198,"high":1.146341,"low":1.095543,"close":1.111398},{"date":"1997-02-27","open":1.107419,"high":1.125041,"low":1.07307,"close":1.097943},{"date":"1997-02-28","open":1.088149,"high":1.134454,"low":1.078699,"close":1.112667},{"date":"1997-03-03","open":1.119906,"high":1.146514,"low":1.068484,"close":1.103538},{"date":"1997-03-04","open":1.108293,"high":1.119491,"low":1.068124,"close":1.089624},{"date":"1997-03-05","open":1.09728,"high":1.135815,"low":1.078258,"close":1.117647},{"date":"1997-03-06","open":1.125727,"high":1.136911,"low":1.100225,"close":1.104839},{"date":"1997-03-07","open":1.115061,"high":1.152223,"low":1.08205,"close":1.120227},{"date":"1997-03-10","open":1.12063,"high":1.16,"low":1.085846,"close":1.124308},{"date":"1997-03-11","open":1.12971,"high":1.162196,"low":1.090629,"close":1.111041},{"date":"1997-03-12","open":1.104454,"high":1.134338,"low":1.070312,"close":1.103569},{"date":"1997-03-13","open":1.118049,"high":1.159313,"low":1.061935,"close":1.105756},{"date":"1997-03-14","open":1.116163,"high":1.15725,"low":1.099174,"close":1.136549},{"date":"1997-03-17","open":1.144181,"high":1.197695,"low":1.106649,"close":1.161017},{"date":"1997-03-18","open":1.155254,"high":1.188522,"low":1.116373,"close":1.148546},{"date":"1997-03-19","open":1.169474,"high":1.195499,"low":1.109686,"close":1.147758},{"date":"1997-03-20","open":1.146399,"high":1.180719,"low":1.114056,"close":1.169655},{"date":"1997-03-21","open":1.167182,"high":1.183793,"low":1.139441,"close":1.160014},{"date":"1997-03-24","open":1.166153,"high":1.184652,"low":1.10224,"close":1.118468},{"date":"1997-03-25","open":1.115871,"high":1.144918,"low":1.080943,"close":1.112131},{"date":"1997-03-26","open":1.116524,"high":1.137873,"low":1.081152,"close":1.114123},{"date":"1997-03-27","open":1.111,"high":1.17759,"low":1.047509,"close":1.110228},{"date":"1997-03-31","open":1.113502,"high":1.171658,"low":1.064195,"close":1.127568},{"date":"1997-04-01","open":1.127273,"high":1.161808,"low":1.078947,"close":1.136137},{"date":"1997-04-02","open":1.132069,"high":1.163295,"low":1.093015,"close":1.102004},{"date":"1997-04-03","open":1.128891,"high":1.148257,"low":1.086957,"close":1.123243},{"date":"1997-04-04","open":1.141852,"high":1.162222,"low":1.089808,"close":1.1199},{"date":"1997-04-07","open":1.126286,"high":1.128688,"low":1.099298,"close":1.116957},{"date":"1997-04-08","open":1.101642,"high":1.141999,"low":1.068074,"close":1.101672},{"date":"1997-04-09","open":1.098983,"high":1.144163,"low":1.068571,"close":1.111771},{"date":"1997-04-10","open":1.108894,"high":1.114496,"low":1.069744,"close":1.086565},{"date":"1997-04-11","open":1.088496,"high":1.124819,"low":1.051821,"close":1.083964},{"date":"1997-04-14","open":1.095636,"high":1.113878,"low":1.069759,"close":1.084862},{"date":"1997-04-15","open":1.081224,"high":1.125677,"low":1.05298,"close":1.102857},{"date":"1997-04-16","open":1.1,"high":1.114013,"low":1.058106,"close":1.076757},{"date":"1997-04-17","open":1.076757,"high":1.106768,"low":1.051092,"close":1.074605},{"date":"1997-04-18","open":1.07604,"high":1.083423,"low":1.019691,"close":1.04627},{"date":"1997-04-21","open":1.041786,"high":1.066545,"low":0.998584,"close":1.029252},{"date":"1997-04-22","open":1.034383,"high":1.059869,"low":0.991913,"close":1.027075},{"date":"1997-04-23","open":1.025668,"high":1.042214,"low":1,"close":1.010218},{"date":"1997-04-24","open":1.009454,"high":1.019691,"low":0.986463,"close":1.000703},{"date":"1997-04-25","open":1,"high":1.009494,"low":0.97754,"close":0.994062},{"date":"1997-04-28","open":0.994062,"high":1.034314,"low":0.962788,"close":1.012812},{"date":"1997-04-29","open":1.011044,"high":1.029976,"low":0.989772,"close":1.007682},{"date":"1997-04-30","open":1.009057,"high":1.047731,"low":0.984918,"close":1.017224},{"date":"1997-05-01","open":1.022855,"high":1.04509,"low":1.010184,"close":1.02418},{"date":"1997-05-02","open":1.026116,"high":1.060496,"low":0.983523,"close":1.013066},{"date":"1997-05-05","open":1.037742,"high":1.053008,"low":1.010476,"close":1.032577},{"date":"1997-05-06","open":1.035978,"high":1.067933,"low":1.011606,"close":1.041667},{"date":"1997-05-07","open":1.056452,"high":1.107444,"low":1.016,"close":1.066421},{"date":"1997-05-08","open":1.062395,"high":1.096861,"low":1.022395,"close":1.078637},{"date":"1997-05-09","open":1.083333,"high":1.098625,"low":1.04918,"close":1.082974},{"date":"1997-05-12","open":1.082146,"high":1.094402,"low":1.052581,"close":1.081967},{"date":"1997-05-13","open":1.083608,"high":1.092599,"low":1.054195,"close":1.070413},{"date":"1997-05-14","open":1.061668,"high":1.084097,"low":1.048734,"close":1.070519},{"date":"1997-05-15","open":1.065819,"high":1.074573,"low":1.03886,"close":1.053008},{"date":"1997-05-16","open":1.054309,"high":1.083832,"low":1,"close":1.033786},{"date":"1997-05-19","open":1.0385,"high":1.066441,"low":1.015899,"close":1.040081},{"date":"1997-05-20","open":1.057586,"high":1.114828,"low":1.007651,"close":1.070193},{"date":"1997-05-21","open":1.076004,"high":1.11931,"low":1.016529,"close":1.061197},{"date":"1997-05-22","open":1.062287,"high":1.09069,"low":1.047587,"close":1.078291},{"date":"1997-05-23","open":1.082029,"high":1.086453,"low":1.060168,"close":1.074915},{"date":"1997-05-27","open":1.076923,"high":1.09337,"low":1.054348,"close":1.073946},{"date":"1997-05-28","open":1.086207,"high":1.100174,"low":1.044655,"close":1.080679},{"date":"1997-05-29","open":1.069744,"high":1.10014,"low":1.040257,"close":1.067586},{"date":"1997-05-30","open":1.069014,"high":1.116246,"low":1.023427,"close":1.069973},{"date":"1997-06-02","open":1.070731,"high":1.097041,"low":1.05099,"close":1.074719},{"date":"1997-06-03","open":1.062395,"high":1.106195,"low":1.030164,"close":1.079826},{"date":"1997-06-04","open":1.086723,"high":1.098211,"low":1.058397,"close":1.08051},{"date":"1997-06-05","open":1.075516,"high":1.094333,"low":1.034693,"close":1.052461},{"date":"1997-06-06","open":1.052461,"high":1.096722,"low":1.015625,"close":1.057856},{"date":"1997-06-09","open":1.057638,"high":1.0724,"low":1.007145,"close":1.018785},{"date":"1997-06-10","open":1.025577,"high":1.041173,"low":1.000612,"close":1.026202},{"date":"1997-06-11","open":1.027077,"high":1.028308,"low":1.000607,"close":1.007603},{"date":"1997-06-12","open":1.008688,"high":1.027223,"low":0.993147,"close":1.009925},{"date":"1997-06-13","open":1.008688,"high":1.026013,"low":0.985803,"close":1.002968},{"date":"1997-06-16","open":1,"high":1.012444,"low":0.97927,"close":0.992701},{"date":"1997-06-17","open":0.990365,"high":1.013014,"low":0.961076,"close":0.994754},{"date":"1997-06-18","open":0.996783,"high":1.014758,"low":0.98058,"close":1.013282},{"date":"1997-06-19","open":1.008529,"high":1.02033,"low":0.978498,"close":0.991337},{"date":"1997-06-20","open":0.984232,"high":1.011926,"low":0.976286,"close":0.991594},{"date":"1997-06-23","open":0.989547,"high":1.030075,"low":0.96441,"close":1},{"date":"1997-06-24","open":0.993173,"high":1.006591,"low":0.966686,"close":0.980679},{"date":"1997-06-25","open":0.973723,"high":0.995556,"low":0.954861,"close":0.982845},{"date":"1997-06-26","open":0.981662,"high":1.014572,"low":0.952075,"close":0.983789},{"date":"1997-06-27","open":0.988872,"high":1.022594,"low":0.973281,"close":0.997242},{"date":"1997-06-30","open":1.005231,"high":1.013023,"low":0.966147,"close":1.002169},{"date":"1997-07-01","open":0.994154,"high":1.029093,"low":0.969268,"close":1.014683},{"date":"1997-07-02","open":1.02242,"high":1.051904,"low":1.003626,"close":1.033575},{"date":"1997-07-03","open":1.046316,"high":1.052632,"low":1.007611,"close":1.012353},{"date":"1997-07-07","open":1.023866,"high":1.037313,"low":1.005888,"close":1.019905},{"date":"1997-07-08","open":1.018436,"high":1.034152,"low":1.012729,"close":1.023859},{"date":"1997-07-09","open":1.018436,"high":1.038753,"low":1.001189,"close":1.020433},{"date":"1997-07-10","open":1.025888,"high":1.039358,"low":1.005392,"close":1.017158},{"date":"1997-07-11","open":1.024405,"high":1.035617,"low":1.011663,"close":1.021315},{"date":"1997-07-14","open":1.019737,"high":1.026663,"low":0.993834,"close":1.010101},{"date":"1997-07-15","open":1.018436,"high":1.036725,"low":1.007117,"close":1.023346},{"date":"1997-07-16","open":1.026339,"high":1.036516,"low":0.992444,"close":1.001755},{"date":"1997-07-17","open":1.002925,"high":1.037697,"low":1.00117,"close":1.018042},{"date":"1997-07-18","open":1.021352,"high":1.052824,"low":1.008304,"close":1.037218},{"date":"1997-07-21","open":1.035725,"high":1.053231,"low":1.001491,"close":1.014925},{"date":"1997-07-22","open":1.027669,"high":1.064837,"low":0.999415,"close":1.029567},{"date":"1997-07-23","open":1.039227,"high":1.06163,"low":1.023249,"close":1.046815},{"date":"1997-07-24","open":1.05055,"high":1.073485,"low":1.026814,"close":1.041715},{"date":"1997-07-25","open":1.044964,"high":1.062999,"low":1.022938,"close":1.043388},{"date":"1997-07-28","open":1.047028,"high":1.225995,"low":1.032117,"close":1.043606},{"date":"1997-07-29","open":1.050044,"high":1.079478,"low":1.019518,"close":1.042517},{"date":"1997-07-30","open":1.055012,"high":1.092534,"low":1.025872,"close":1.068681},{"date":"1997-07-31","open":1.072571,"high":1.096044,"low":1.046875,"close":1.063501},{"date":"1997-08-01","open":1.064844,"high":1.094247,"low":1.033717,"close":1.063939},{"date":"1997-08-04","open":1.047497,"high":1.06109,"low":1.032031,"close":1.047862},{"date":"1997-08-05","open":1.042306,"high":1.068057,"low":1.026099,"close":1.055796},{"date":"1997-08-06","open":1.064973,"high":1.083454,"low":1.044009,"close":1.065429},{"date":"1997-08-07","open":1.066894,"high":1.100614,"low":1.024549,"close":1.058875},{"date":"1997-08-08","open":1.067164,"high":1.10544,"low":1.044274,"close":1.085152},{"date":"1997-08-11","open":1.085904,"high":1.11799,"low":1.050326,"close":1.080155},{"date":"1997-08-12","open":1.084625,"high":1.110808,"low":1.068772,"close":1.098911},{"date":"1997-08-13","open":1.100208,"high":1.12963,"low":1.074118,"close":1.121597},{"date":"1997-08-14","open":1.120787,"high":1.138838,"low":1.101217,"close":1.112777},{"date":"1997-08-15","open":1.121944,"high":1.145808,"low":1.102139,"close":1.127077},{"date":"1997-08-18","open":1.128308,"high":1.144413,"low":1.102689,"close":1.135998},{"date":"1997-08-19","open":1.136813,"high":1.166719,"low":1.120637,"close":1.142638},{"date":"1997-08-20","open":1.146424,"high":1.181425,"low":1.12697,"close":1.15983},{"date":"1997-08-21","open":1.158166,"high":1.19913,"low":1.14697,"close":1.174799},{"date":"1997-08-22","open":1.174404,"high":1.214834,"low":1.158271,"close":1.185278},{"date":"1997-08-25","open":1.181592,"high":1.208425,"low":1.164608,"close":1.184375},{"date":"1997-08-26","open":1.175031,"high":1.199114,"low":1.163715,"close":1.180276},{"date":"1997-08-27","open":1.175938,"high":1.197108,"low":1.169623,"close":1.187089},{"date":"1997-08-28","open":1.186637,"high":1.208879,"low":1.153007,"close":1.181933},{"date":"1997-08-29","open":1.236667,"high":1.298819,"low":1.223475,"close":1.240295},{"date":"1997-09-02","open":1.250084,"high":1.30968,"low":1.243425,"close":1.290674},{"date":"1997-09-03","open":1.286102,"high":1.322348,"low":1.274622,"close":1.305213},{"date":"1997-09-04","open":1.293936,"high":1.342096,"low":1.293936,"close":1.330432},{"date":"1997-09-05","open":1.331722,"high":1.373366,"low":1.310369,"close":1.342124},{"date":"1997-09-08","open":1.343827,"high":1.356817,"low":1.330791,"close":1.340514},{"date":"1997-09-09","open":1.340514,"high":1.357468,"low":1.297361,"close":1.306441},{"date":"1997-09-10","open":1.295254,"high":1.321034,"low":1.26642,"close":1.295634},{"date":"1997-09-11","open":1.291767,"high":1.31721,"low":1.269377,"close":1.284331},{"date":"1997-09-12","open":1.282051,"high":1.314454,"low":1.250338,"close":1.276949},{"date":"1997-09-15","open":1.280393,"high":1.300412,"low":1.261559,"close":1.280738},{"date":"1997-09-16","open":1.285375,"high":1.314218,"low":1.27585,"close":1.304436},{"date":"1997-09-17","open":1.307174,"high":1.344441,"low":1.298522,"close":1.330506},{"date":"1997-09-18","open":1.336953,"high":1.352479,"low":1.314247,"close":1.33322},{"date":"1997-09-19","open":1.321999,"high":1.347175,"low":1.287844,"close":1.31158},{"date":"1997-09-22","open":1.305758,"high":1.336327,"low":1.288613,"close":1.289921},{"date":"1997-09-23","open":1.290933,"high":1.301967,"low":1.252877,"close":1.262971},{"date":"1997-09-24","open":1.26426,"high":1.290323,"low":1.215304,"close":1.242205},{"date":"1997-09-25","open":1.248571,"high":1.273051,"low":1.21467,"close":1.241935},{"date":"1997-09-26","open":1.232698,"high":1.26272,"low":1.230355,"close":1.244593},{"date":"1997-09-29","open":1.245229,"high":1.262788,"low":1.225939,"close":1.245819},{"date":"1997-09-30","open":1.248343,"high":1.292178,"low":1.241086,"close":1.27117},{"date":"1997-10-01","open":1.257745,"high":1.279256,"low":1.248969,"close":1.272756},{"date":"1997-10-02","open":1.267494,"high":1.282125,"low":1.242102,"close":1.269365},{"date":"1997-10-03","open":1.258321,"high":1.288515,"low":1.229808,"close":1.265243},{"date":"1997-10-06","open":1.263936,"high":1.288224,"low":1.253056,"close":1.281538},{"date":"1997-10-07","open":1.266442,"high":1.300555,"low":1.251133,"close":1.273194},{"date":"1997-10-08","open":1.272864,"high":1.303958,"low":1.253245,"close":1.279389},{"date":"1997-10-09","open":1.282273,"high":1.30351,"low":1.255687,"close":1.276693},{"date":"1997-10-10","open":1.272755,"high":1.285447,"low":1.234428,"close":1.256506},{"date":"1997-10-13","open":1.254174,"high":1.264069,"low":1.236208,"close":1.240085},{"date":"1997-10-14","open":1.244438,"high":1.286162,"low":1.224766,"close":1.285535},{"date":"1997-10-15","open":1.283563,"high":1.324169,"low":1.275149,"close":1.309456},{"date":"1997-10-16","open":1.305912,"high":1.330794,"low":1.277552,"close":1.303538},{"date":"1997-10-17","open":1.304653,"high":1.337247,"low":1.272381,"close":1.307122},{"date":"1997-10-20","open":1.305199,"high":1.321336,"low":1.270201,"close":1.307097},{"date":"1997-10-21","open":1.314532,"high":1.333226,"low":1.295311,"close":1.307644},{"date":"1997-10-22","open":1.282027,"high":1.336008,"low":1.271766,"close":1.328635},{"date":"1997-10-23","open":1.313927,"high":1.352459,"low":1.299808,"close":1.321267},{"date":"1997-10-24","open":1.324109,"high":1.360624,"low":1.295311,"close":1.334521},{"date":"1997-10-27","open":1.332033,"high":1.428372,"low":1.241935,"close":1.351595},{"date":"1997-10-28","open":1.333214,"high":1.454545,"low":1.235609,"close":1.346595},{"date":"1997-10-29","open":1.332667,"high":1.361111,"low":1.296981,"close":1.311518},{"date":"1997-10-30","open":1.312708,"high":1.352479,"low":1.269914,"close":1.318974},{"date":"1997-10-31","open":1.310333,"high":1.326373,"low":1.263802,"close":1.286526},{"date":"1997-11-03","open":1.256801,"high":1.300624,"low":1.25,"close":1.277365},{"date":"1997-11-04","open":1.272845,"high":1.308877,"low":1.259699,"close":1.272465},{"date":"1997-11-05","open":1.275729,"high":1.308943,"low":1.250797,"close":1.287097},{"date":"1997-11-06","open":1.299087,"high":1.322262,"low":1.282756,"close":1.301463},{"date":"1997-11-07","open":1.302479,"high":1.333109,"low":1.265574,"close":1.28487},{"date":"1997-11-10","open":1.269531,"high":1.327731,"low":1.232166,"close":1.272423},{"date":"1997-11-11","open":1.275667,"high":1.299966,"low":1.230309,"close":1.269831},{"date":"1997-11-12","open":1.224957,"high":1.261872,"low":1.179805,"close":1.218911},{"date":"1997-11-13","open":1.199932,"high":1.241379,"low":1.175444,"close":1.202894},{"date":"1997-11-14","open":1.206434,"high":1.229748,"low":1.134086,"close":1.151333},{"date":"1997-11-17","open":1.17082,"high":1.195194,"low":1.147382,"close":1.183627},{"date":"1997-11-18","open":1.178862,"high":1.218667,"low":1.158869,"close":1.186525},{"date":"1997-11-19","open":1.183355,"high":1.25502,"low":1.164057,"close":1.219777},{"date":"1997-11-20","open":1.228403,"high":1.239529,"low":1.201613,"close":1.219401},{"date":"1997-11-21","open":1.225041,"high":1.239024,"low":1.19328,"close":1.21486},{"date":"1997-11-24","open":1.211086,"high":1.233868,"low":1.17757,"close":1.199935},{"date":"1997-11-25","open":1.194852,"high":1.199804,"low":1.154343,"close":1.182879},{"date":"1997-11-26","open":1.204427,"high":1.233533,"low":1.166451,"close":1.200266},{"date":"1997-11-28","open":1.20206,"high":1.221,"low":1.194573,"close":1.207126},{"date":"1997-12-01","open":1.223034,"high":1.285858,"low":1.200065,"close":1.248941},{"date":"1997-12-02","open":1.244077,"high":1.262626,"low":1.215693,"close":1.232166},{"date":"1997-12-03","open":1.24813,"high":1.257087,"low":1.220968,"close":1.236264},{"date":"1997-12-04","open":1.24129,"high":1.299539,"low":1.206399,"close":1.276066},{"date":"1997-12-05","open":1.280451,"high":1.305028,"low":1.248858,"close":1.280656},{"date":"1997-12-08","open":1.28305,"high":1.299411,"low":1.251771,"close":1.25982},{"date":"1997-12-09","open":1.255381,"high":1.267419,"low":1.195571,"close":1.231039},{"date":"1997-12-10","open":1.225827,"high":1.253243,"low":1.17515,"close":1.204765},{"date":"1997-12-11","open":1.184049,"high":1.227452,"low":1.160332,"close":1.178903},{"date":"1997-12-12","open":1.179365,"high":1.204194,"low":1.13816,"close":1.193039},{"date":"1997-12-15","open":1.207341,"high":1.223439,"low":1.161884,"close":1.16901},{"date":"1997-12-16","open":1.160593,"high":1.201978,"low":1.136195,"close":1.17782},{"date":"1997-12-17","open":1.184444,"high":1.210203,"low":1.164762,"close":1.201867},{"date":"1997-12-18","open":1.187341,"high":1.227989,"low":1.15617,"close":1.178109},{"date":"1997-12-19","open":1.202667,"high":1.227458,"low":1.152074,"close":1.219215},{"date":"1997-12-22","open":1.214454,"high":1.235195,"low":1.17215,"close":1.186667},{"date":"1997-12-23","open":1.188516,"high":1.195529,"low":1.152074,"close":1.171667},{"date":"1997-12-24","open":1.168675,"high":1.207158,"low":1.150849,"close":1.189402},{"date":"1997-12-26","open":1.173432,"high":1.203172,"low":1.168337,"close":1.19409},{"date":"1997-12-29","open":1.210246,"high":1.214238,"low":1.182654,"close":1.202456},{"date":"1997-12-30","open":1.205669,"high":1.232303,"low":1.16862,"close":1.190616},{"date":"1997-12-31","open":1.188293,"high":1.220496,"low":1.175995,"close":1.200263},{"date":"1998-01-02","open":1.187213,"high":1.219174,"low":1.168133,"close":1.213957},{"date":"1998-01-05","open":1.207578,"high":1.223851,"low":1.1806,"close":1.200512},{"date":"1998-01-06","open":1.1875,"high":1.210733,"low":1.149143,"close":1.159688},{"date":"1998-01-07","open":1.15482,"high":1.19438,"low":1.121613,"close":1.165484},{"date":"1998-01-08","open":1.153226,"high":1.178712,"low":1.118387,"close":1.131639},{"date":"1998-01-09","open":1.139071,"high":1.20321,"low":1.103302,"close":1.151186},{"date":"1998-01-12","open":1.132759,"high":1.216139,"low":1.108674,"close":1.178436},{"date":"1998-01-13","open":1.15,"high":1.212618,"low":1.137587,"close":1.189804},{"date":"1998-01-14","open":1.198305,"high":1.203125,"low":1.135153,"close":1.144032},{"date":"1998-01-15","open":1.148394,"high":1.168739,"low":1.132629,"close":1.145043},{"date":"1998-01-16","open":1.146301,"high":1.176979,"low":1.11947,"close":1.144857},{"date":"1998-01-20","open":1.137809,"high":1.177858,"low":1.1,"close":1.137536},{"date":"1998-01-21","open":1.138162,"high":1.189798,"low":1.10753,"close":1.151117},{"date":"1998-01-22","open":1.156333,"high":1.18316,"low":1.145641,"close":1.164544},{"date":"1998-01-23","open":1.164544,"high":1.201034,"low":1.12931,"close":1.163231},{"date":"1998-01-26","open":1.158623,"high":1.180678,"low":1.131273,"close":1.141899},{"date":"1998-01-27","open":1.145959,"high":1.176372,"low":1.11274,"close":1.145282},{"date":"1998-01-28","open":1.149886,"high":1.179794,"low":1.120968,"close":1.169093},{"date":"1998-01-29","open":1.174561,"high":1.20313,"low":1.143687,"close":1.169514},{"date":"1998-01-30","open":1.173021,"high":1.202405,"low":1.157724,"close":1.193387},{"date":"1998-02-02","open":1.180868,"high":1.215757,"low":1.167259,"close":1.20638},{"date":"1998-02-03","open":1.215103,"high":1.247298,"low":1.18528,"close":1.219731},{"date":"1998-02-04","open":1.21536,"high":1.245854,"low":1.189617,"close":1.212901},{"date":"1998-02-05","open":1.197812,"high":1.224762,"low":1.178438,"close":1.201699},{"date":"1998-02-06","open":1.204011,"high":1.232529,"low":1.174059,"close":1.202715},{"date":"1998-02-09","open":1.20696,"high":1.259132,"low":1.199203,"close":1.251707},{"date":"1998-02-10","open":1.238095,"high":1.258438,"low":1.221949,"close":1.230674},{"date":"1998-02-11","open":1.228308,"high":1.242649,"low":1.217697,"close":1.22656},{"date":"1998-02-12","open":1.224106,"high":1.255653,"low":1.195062,"close":1.220927},{"date":"1998-02-13","open":1.222359,"high":1.244437,"low":1.205231,"close":1.225124},{"date":"1998-02-17","open":1.228308,"high":1.258438,"low":1.220927,"close":1.245744},{"date":"1998-02-18","open":1.24938,"high":1.266605,"low":1.237408,"close":1.25386},{"date":"1998-02-19","open":1.251385,"high":1.265795,"low":1.222052,"close":1.237741},{"date":"1998-02-20","open":1.23533,"high":1.242622,"low":1.211804,"close":1.22779},{"date":"1998-02-23","open":1.229603,"high":1.243111,"low":1.185655,"close":1.200238},{"date":"1998-02-24","open":1.20597,"high":1.220913,"low":1.183274,"close":1.202772},{"date":"1998-02-25","open":1.204478,"high":1.230078,"low":1.166957,"close":1.184379},{"date":"1998-02-26","open":1.189529,"high":1.228631,"low":1.174935,"close":1.20438},{"date":"1998-02-27","open":1.196841,"high":1.224321,"low":1.182955,"close":1.207299},{"date":"1998-03-02","open":1.211095,"high":1.225588,"low":1.194299,"close":1.212166},{"date":"1998-03-03","open":1.199706,"high":1.240971,"low":1.182768,"close":1.211778},{"date":"1998-03-04","open":1.19942,"high":1.213536,"low":1.175843,"close":1.181871},{"date":"1998-03-05","open":1.188951,"high":1.202783,"low":1.167738,"close":1.183559},{"date":"1998-03-06","open":1.191176,"high":1.198529,"low":1.159977,"close":1.174052},{"date":"1998-03-09","open":1.192014,"high":1.192014,"low":1.13554,"close":1.150844},{"date":"1998-03-10","open":1.165361,"high":1.180761,"low":1.131429,"close":1.158707},{"date":"1998-03-11","open":1.170857,"high":1.193641,"low":1.157013,"close":1.184383},{"date":"1998-03-12","open":1.186983,"high":1.205823,"low":1.168798,"close":1.186417},{"date":"1998-03-13","open":1.185532,"high":1.219512,"low":1.170918,"close":1.206996},{"date":"1998-03-16","open":1.225788,"high":1.242977,"low":1.208071,"close":1.226204},{"date":"1998-03-17","open":1.225143,"high":1.300954,"low":1.209572,"close":1.273243},{"date":"1998-03-18","open":1.270515,"high":1.315429,"low":1.257087,"close":1.294713},{"date":"1998-03-19","open":1.292519,"high":1.301712,"low":1.228133,"close":1.244616},{"date":"1998-03-20","open":1.238552,"high":1.261951,"low":1.215564,"close":1.220228},{"date":"1998-03-23","open":1.221224,"high":1.232628,"low":1.193897,"close":1.204521},{"date":"1998-03-24","open":1.215798,"high":1.23336,"low":1.186901,"close":1.201773},{"date":"1998-03-25","open":1.216296,"high":1.263889,"low":1.161204,"close":1.21021},{"date":"1998-03-26","open":1.22069,"high":1.26266,"low":1.20098,"close":1.233931},{"date":"1998-03-27","open":1.23012,"high":1.261269,"low":1.206699,"close":1.24091},{"date":"1998-03-30","open":1.226394,"high":1.268369,"low":1.208219,"close":1.253656},{"date":"1998-03-31","open":1.240401,"high":1.270903,"low":1.216039,"close":1.232794},{"date":"1998-04-01","open":1.233891,"high":1.261171,"low":1.224105,"close":1.23988},{"date":"1998-04-02","open":1.251233,"high":1.281698,"low":1.235998,"close":1.269199},{"date":"1998-04-03","open":1.261614,"high":1.285011,"low":1.245101,"close":1.264483},{"date":"1998-04-06","open":1.282051,"high":1.310897,"low":1.258851,"close":1.302153},{"date":"1998-04-07","open":1.295953,"high":1.334497,"low":1.228758,"close":1.269353},{"date":"1998-04-08","open":1.275578,"high":1.305066,"low":1.221455,"close":1.25909},{"date":"1998-04-09","open":1.250801,"high":1.269427,"low":1.204124,"close":1.235217},{"date":"1998-04-13","open":1.121647,"high":1.227261,"low":1.113647,"close":1.21037},{"date":"1998-04-14","open":1.206914,"high":1.220533,"low":1.154224,"close":1.178306},{"date":"1998-04-15","open":1.191287,"high":1.21091,"low":1.148368,"close":1.161732},{"date":"1998-04-16","open":1.166001,"high":1.205617,"low":1.098528,"close":1.157678},{"date":"1998-04-17","open":1.158192,"high":1.194697,"low":1.13443,"close":1.15999},{"date":"1998-04-20","open":1.159241,"high":1.183831,"low":1.125379,"close":1.151282},{"date":"1998-04-21","open":1.177841,"high":1.221874,"low":1.167309,"close":1.204675},{"date":"1998-04-22","open":1.208128,"high":1.220036,"low":1.17819,"close":1.190064},{"date":"1998-04-23","open":1.188347,"high":1.203871,"low":1.162791,"close":1.174194},{"date":"1998-04-24","open":1.167181,"high":1.201842,"low":1.140809,"close":1.168366},{"date":"1998-04-27","open":1.164564,"high":1.227764,"low":1.142895,"close":1.217571},{"date":"1998-04-28","open":1.214943,"high":1.232329,"low":1.183114,"close":1.211973},{"date":"1998-04-29","open":1.201622,"high":1.234941,"low":1.190797,"close":1.220266},{"date":"1998-04-30","open":1.211268,"high":1.244675,"low":1.172325,"close":1.215526},{"date":"1998-05-01","open":1.212549,"high":1.233753,"low":1.178818,"close":1.20133},{"date":"1998-05-04","open":1.198981,"high":1.239221,"low":1.170763,"close":1.203896},{"date":"1998-05-05","open":1.204706,"high":1.233627,"low":1.189542,"close":1.201842},{"date":"1998-05-06","open":1.211386,"high":1.244721,"low":1.179245,"close":1.217744},{"date":"1998-05-07","open":1.217297,"high":1.25349,"low":1.205446,"close":1.237939},{"date":"1998-05-08","open":1.23751,"high":1.252525,"low":1.200107,"close":1.225954},{"date":"1998-05-11","open":1.2168,"high":1.27531,"low":1.21163,"close":1.255846},{"date":"1998-05-12","open":1.250339,"high":1.276735,"low":1.187159,"close":1.219214},{"date":"1998-05-13","open":1.22147,"high":1.244893,"low":1.190267,"close":1.227561},{"date":"1998-05-14","open":1.221579,"high":1.250333,"low":1.197705,"close":1.228246},{"date":"1998-05-15","open":1.23478,"high":1.27302,"low":1.230281,"close":1.260117},{"date":"1998-05-18","open":1.247084,"high":1.278491,"low":1.238723,"close":1.261506},{"date":"1998-05-19","open":1.248567,"high":1.297635,"low":1.242053,"close":1.271794},{"date":"1998-05-20","open":1.272514,"high":1.276512,"low":1.228219,"close":1.240258},{"date":"1998-05-21","open":1.236795,"high":1.257662,"low":1.222308,"close":1.244675},{"date":"1998-05-22","open":1.229614,"high":1.258824,"low":1.229614,"close":1.251625},{"date":"1998-05-26","open":1.254465,"high":1.274257,"low":1.19413,"close":1.220179},{"date":"1998-05-27","open":1.226749,"high":1.251701,"low":1.176937,"close":1.206438},{"date":"1998-05-28","open":1.199262,"high":1.208278,"low":1.180173,"close":1.196842},{"date":"1998-05-29","open":1.193683,"high":1.21457,"low":1.178079,"close":1.200265},{"date":"1998-06-01","open":1.190362,"high":1.213237,"low":1.171451,"close":1.18667},{"date":"1998-06-02","open":1.190601,"high":1.219649,"low":1.183513,"close":1.212161},{"date":"1998-06-03","open":1.218842,"high":1.234324,"low":1.203674,"close":1.212715},{"date":"1998-06-04","open":1.21467,"high":1.238649,"low":1.178931,"close":1.215972},{"date":"1998-06-05","open":1.205324,"high":1.240456,"low":1.1913,"close":1.225105},{"date":"1998-06-08","open":1.225105,"high":1.264413,"low":1.19938,"close":1.237885},{"date":"1998-06-09","open":1.233247,"high":1.246865,"low":1.211965,"close":1.21875},{"date":"1998-06-10","open":1.221818,"high":1.248765,"low":1.198925,"close":1.212657},{"date":"1998-06-11","open":1.210796,"high":1.224191,"low":1.174975,"close":1.196259},{"date":"1998-06-12","open":1.199949,"high":1.228167,"low":1.167052,"close":1.198291},{"date":"1998-06-15","open":1.168889,"high":1.231626,"low":1.166145,"close":1.206155},{"date":"1998-06-16","open":1.202327,"high":1.24051,"low":1.171053,"close":1.207431},{"date":"1998-06-17","open":1.194062,"high":1.260117,"low":1.172611,"close":1.225449},{"date":"1998-06-18","open":1.221579,"high":1.232294,"low":1.194589,"close":1.209248},{"date":"1998-06-19","open":1.226834,"high":1.242512,"low":1.211569,"close":1.231819},{"date":"1998-06-22","open":1.215,"high":1.246877,"low":1.204301,"close":1.227031},{"date":"1998-06-23","open":1.218269,"high":1.267542,"low":1.207368,"close":1.251739},{"date":"1998-06-24","open":1.258644,"high":1.321842,"low":1.195641,"close":1.258065},{"date":"1998-06-25","open":1.255501,"high":1.298701,"low":1.218053,"close":1.247092},{"date":"1998-06-26","open":1.251423,"high":1.266373,"low":1.201619,"close":1.249169},{"date":"1998-06-29","open":1.251844,"high":1.285569,"low":1.228686,"close":1.284586},{"date":"1998-06-30","open":1.279236,"high":1.333333,"low":1.266548,"close":1.312728},{"date":"1998-07-01","open":1.316104,"high":1.328052,"low":1.251434,"close":1.259194},{"date":"1998-07-02","open":1.263303,"high":1.269482,"low":1.20928,"close":1.222708},{"date":"1998-07-06","open":1.239756,"high":1.260859,"low":1.212954,"close":1.226816},{"date":"1998-07-07","open":1.200907,"high":1.22056,"low":1.171827,"close":1.186803},{"date":"1998-07-08","open":1.189831,"high":1.19981,"low":1.128276,"close":1.128276},{"date":"1998-07-09","open":1.147514,"high":1.182735,"low":1.131397,"close":1.141395},{"date":"1998-07-10","open":1.146688,"high":1.170358,"low":1.124914,"close":1.139482},{"date":"1998-07-13","open":1.153669,"high":1.166279,"low":1.112845,"close":1.13977},{"date":"1998-07-14","open":1.143939,"high":1.163106,"low":1.131591,"close":1.144644},{"date":"1998-07-15","open":1.152581,"high":1.186047,"low":1.142205,"close":1.165814},{"date":"1998-07-16","open":1.158837,"high":1.182592,"low":1.144115,"close":1.176471},{"date":"1998-07-17","open":1.174588,"high":1.187662,"low":1.163165,"close":1.1662},{"date":"1998-07-20","open":1.16523,"high":1.206504,"low":1.140557,"close":1.182592},{"date":"1998-07-21","open":1.188608,"high":1.233074,"low":1.124557,"close":1.153958},{"date":"1998-07-22","open":1.173343,"high":1.19242,"low":1.1278,"close":1.161175},{"date":"1998-07-23","open":1.151953,"high":1.196867,"low":1.145176,"close":1.170187},{"date":"1998-07-24","open":1.173423,"high":1.225854,"low":1.144627,"close":1.19329},{"date":"1998-07-27","open":1.183362,"high":1.242953,"low":1.167153,"close":1.198391},{"date":"1998-07-28","open":1.201907,"high":1.25519,"low":1.183683,"close":1.224837},{"date":"1998-07-29","open":1.218213,"high":1.261146,"low":1.195001,"close":1.218947},{"date":"1998-07-30","open":1.22668,"high":1.258812,"low":1.192515,"close":1.222659},{"date":"1998-07-31","open":1.232742,"high":1.30812,"low":1.226994,"close":1.264293},{"date":"1998-08-03","open":1.254541,"high":1.290003,"low":1.237941,"close":1.264706},{"date":"1998-08-04","open":1.260236,"high":1.360475,"low":1.166039,"close":1.240845},{"date":"1998-08-05","open":1.25671,"high":1.299674,"low":1.181677,"close":1.239708},{"date":"1998-08-06","open":1.23933,"high":1.263841,"low":1.191282,"close":1.223249},{"date":"1998-08-07","open":1.223333,"high":1.285638,"low":1.175569,"close":1.221987},{"date":"1998-08-10","open":1.218543,"high":1.250947,"low":1.196556,"close":1.235326},{"date":"1998-08-11","open":1.238769,"high":1.304259,"low":1.175395,"close":1.233605},{"date":"1998-08-12","open":1.231172,"high":1.246739,"low":1.19619,"close":1.216373},{"date":"1998-08-13","open":1.21561,"high":1.248031,"low":1.166166,"close":1.186511},{"date":"1998-08-14","open":1.2,"high":1.263885,"low":1.160426,"close":1.225236},{"date":"1998-08-17","open":1.223432,"high":1.280621,"low":1.159333,"close":1.211533},{"date":"1998-08-18","open":1.212667,"high":1.270685,"low":1.181576,"close":1.231118},{"date":"1998-08-19","open":1.236613,"high":1.296491,"low":1.192561,"close":1.241767},{"date":"1998-08-20","open":1.236943,"high":1.265226,"low":1.193513,"close":1.22107},{"date":"1998-08-21","open":1.190382,"high":1.26163,"low":1.125984,"close":1.207622},{"date":"1998-08-24","open":1.202077,"high":1.247133,"low":1.175307,"close":1.213697},{"date":"1998-08-25","open":1.215998,"high":1.253697,"low":1.162631,"close":1.210705},{"date":"1998-08-26","open":1.217391,"high":1.272409,"low":1.186166,"close":1.236789},{"date":"1998-08-27","open":1.209706,"high":1.315789,"low":1.154328,"close":1.192308},{"date":"1998-08-28","open":1.21374,"high":1.298387,"low":1.101167,"close":1.208922},{"date":"1998-08-31","open":1.21056,"high":1.368421,"low":1.083022,"close":1.217391},{"date":"1998-09-01","open":1.218276,"high":1.390846,"low":1.140657,"close":1.275009},{"date":"1998-09-02","open":1.272507,"high":1.340854,"low":1.182951,"close":1.245065},{"date":"1998-09-03","open":1.15725,"high":1.286545,"low":1.111981,"close":1.146699},{"date":"1998-09-04","open":1.155431,"high":1.291345,"low":1.027355,"close":1.12037},{"date":"1998-09-08","open":1.118992,"high":1.2257,"low":1.015782,"close":1.111033},{"date":"1998-09-09","open":1.095929,"high":1.190769,"low":1.027965,"close":1.106771},{"date":"1998-09-10","open":1.152331,"high":1.204261,"low":1.06383,"close":1.131401},{"date":"1998-09-11","open":1.08739,"high":1.284708,"low":0.97803,"close":1.125505},{"date":"1998-09-14","open":1.127345,"high":1.180963,"low":1.060333,"close":1.081754},{"date":"1998-09-15","open":1.05759,"high":1.208625,"low":1.04496,"close":1.152763},{"date":"1998-09-16","open":1.159304,"high":1.199089,"low":1.089502,"close":1.128475},{"date":"1998-09-17","open":1.063103,"high":1.162531,"low":1.063103,"close":1.13878},{"date":"1998-09-18","open":1.119515,"high":1.211524,"low":1.103596,"close":1.187758},{"date":"1998-09-21","open":1.163853,"high":1.2532,"low":1.105541,"close":1.201771},{"date":"1998-09-22","open":1.184151,"high":1.205245,"low":1.125877,"close":1.138889},{"date":"1998-09-23","open":1.142647,"high":1.236619,"low":1.05514,"close":1.137509},{"date":"1998-09-24","open":1.100408,"high":1.24655,"low":1.032335,"close":1.137183},{"date":"1998-09-25","open":1.098889,"high":1.170953,"low":1.025786,"close":1.082055},{"date":"1998-09-28","open":1.078856,"high":1.130897,"low":1.011232,"close":1.04136},{"date":"1998-09-29","open":1.054026,"high":1.132465,"low":0.989423,"close":1.079914},{"date":"1998-09-30","open":1.073794,"high":1.150943,"low":1.016919,"close":1.074766},{"date":"1998-10-01","open":1.089615,"high":1.118462,"low":0.990826,"close":1.01155},{"date":"1998-10-02","open":1.018519,"high":1.133538,"low":0.954952,"close":1.059571},{"date":"1998-10-05","open":1.014213,"high":1.09965,"low":0.962828,"close":1.064231},{"date":"1998-10-06","open":1.077757,"high":1.15707,"low":1.002207,"close":1.060829},{"date":"1998-10-07","open":1.05796,"high":1.170311,"low":0.978511,"close":1.096445},{"date":"1998-10-08","open":1.069583,"high":1.246364,"low":0.9484,"close":1.088271},{"date":"1998-10-09","open":1.115431,"high":1.191279,"low":0.987778,"close":1.059391},{"date":"1998-10-12","open":1.062769,"high":1.154612,"low":1.011786,"close":1.087088},{"date":"1998-10-13","open":1.074887,"high":1.130286,"low":1.032625,"close":1.055247},{"date":"1998-10-14","open":1.107347,"high":1.229949,"low":1.098825,"close":1.156471},{"date":"1998-10-15","open":1.170951,"high":1.428823,"low":1.061359,"close":1.278776},{"date":"1998-10-16","open":1.296162,"high":1.367592,"low":1.245231,"close":1.319226},{"date":"1998-10-19","open":1.3068,"high":1.3852,"low":1.219255,"close":1.29236},{"date":"1998-10-20","open":1.332,"high":1.359295,"low":1.213296,"close":1.262219},{"date":"1998-10-21","open":1.279643,"high":1.336659,"low":1.256071,"close":1.322557},{"date":"1998-10-22","open":1.331853,"high":1.387347,"low":1.237365,"close":1.308824},{"date":"1998-10-23","open":1.318603,"high":1.363276,"low":1.285364,"close":1.319943},{"date":"1998-10-26","open":1.307856,"high":1.335131,"low":1.255467,"close":1.283292},{"date":"1998-10-27","open":1.27764,"high":1.348586,"low":1.205696,"close":1.285502},{"date":"1998-10-28","open":1.277383,"high":1.352161,"low":1.219635,"close":1.272595},{"date":"1998-10-29","open":1.269818,"high":1.333211,"low":1.185975,"close":1.263305},{"date":"1998-10-30","open":1.295439,"high":1.342105,"low":1.259069,"close":1.317565},{"date":"1998-11-02","open":1.31163,"high":1.331825,"low":1.260075,"close":1.287863},{"date":"1998-11-03","open":1.306144,"high":1.327292,"low":1.273627,"close":1.290434},{"date":"1998-11-04","open":1.301938,"high":1.347678,"low":1.257521,"close":1.280888},{"date":"1998-11-05","open":1.298487,"high":1.368778,"low":1.206349,"close":1.282664},{"date":"1998-11-06","open":1.28,"high":1.320039,"low":1.25,"close":1.302691},{"date":"1998-11-09","open":1.306394,"high":1.352744,"low":1.25,"close":1.293413},{"date":"1998-11-10","open":1.288784,"high":1.326462,"low":1.262529,"close":1.28557},{"date":"1998-11-11","open":1.285714,"high":1.367434,"low":1.249665,"close":1.324561},{"date":"1998-11-12","open":1.326071,"high":1.378909,"low":1.273872,"close":1.318149},{"date":"1998-11-13","open":1.317195,"high":1.370714,"low":1.260855,"close":1.304928},{"date":"1998-11-16","open":1.313957,"high":1.33458,"low":1.271186,"close":1.291165},{"date":"1998-11-17","open":1.291541,"high":1.399191,"low":1.216,"close":1.343976},{"date":"1998-11-18","open":1.34266,"high":1.372294,"low":1.288867,"close":1.345413},{"date":"1998-11-19","open":1.347172,"high":1.367637,"low":1.309032,"close":1.332034},{"date":"1998-11-20","open":1.330737,"high":1.351185,"low":1.29908,"close":1.309546},{"date":"1998-11-23","open":1.327792,"high":1.363693,"low":1.287634,"close":1.329549},{"date":"1998-11-24","open":1.34607,"high":1.387488,"low":1.311815,"close":1.33323},{"date":"1998-11-25","open":1.342317,"high":1.364341,"low":1.304598,"close":1.324553},{"date":"1998-11-27","open":1.32697,"high":1.335764,"low":1.305914,"close":1.316933},{"date":"1998-11-30","open":1.340791,"high":1.363156,"low":1.279091,"close":1.297637},{"date":"1998-12-01","open":1.290651,"high":1.297431,"low":1.240656,"close":1.273286},{"date":"1998-12-02","open":1.285581,"high":1.338745,"low":1.26242,"close":1.291116},{"date":"1998-12-03","open":1.292194,"high":1.346611,"low":1.25486,"close":1.309073},{"date":"1998-12-04","open":1.31743,"high":1.368,"low":1.276819,"close":1.32312},{"date":"1998-12-07","open":1.326816,"high":1.371375,"low":1.312558,"close":1.366015},{"date":"1998-12-08","open":1.364784,"high":1.448084,"low":1.348976,"close":1.406464},{"date":"1998-12-09","open":1.417236,"high":1.456356,"low":1.351751,"close":1.398882},{"date":"1998-12-10","open":1.393561,"high":1.438531,"low":1.353811,"close":1.399933},{"date":"1998-12-11","open":1.421034,"high":1.439177,"low":1.352981,"close":1.378397},{"date":"1998-12-14","open":1.394371,"high":1.44037,"low":1.334702,"close":1.390919},{"date":"1998-12-15","open":1.393171,"high":1.465511,"low":1.373734,"close":1.418067},{"date":"1998-12-16","open":1.427018,"high":1.539273,"low":1.402033,"close":1.515032},{"date":"1998-12-17","open":1.564058,"high":1.628711,"low":1.473771,"close":1.545967},{"date":"1998-12-18","open":1.541488,"high":1.604152,"low":1.483191,"close":1.563618},{"date":"1998-12-21","open":1.570705,"high":1.631222,"low":1.511089,"close":1.590819},{"date":"1998-12-22","open":1.579677,"high":1.608884,"low":1.537049,"close":1.592741},{"date":"1998-12-23","open":1.557252,"high":1.579157,"low":1.508065,"close":1.54321},{"date":"1998-12-24","open":1.526589,"high":1.55349,"low":1.509458,"close":1.524564},{"date":"1998-12-28","open":1.531874,"high":1.584132,"low":1.519781,"close":1.563075},{"date":"1998-12-29","open":1.571334,"high":1.615848,"low":1.527533,"close":1.57377},{"date":"1998-12-30","open":1.574391,"high":1.596173,"low":1.529677,"close":1.55642},{"date":"1998-12-31","open":1.564262,"high":1.605087,"low":1.48623,"close":1.574518},{"date":"1999-01-04","open":1.564592,"high":1.610756,"low":1.501288,"close":1.584132},{"date":"1999-01-05","open":1.572478,"high":1.612892,"low":1.532552,"close":1.575016},{"date":"1999-01-06","open":1.57,"high":1.597029,"low":1.484858,"close":1.532463},{"date":"1999-01-07","open":1.52875,"high":1.614178,"low":1.425243,"close":1.521018},{"date":"1999-01-08","open":1.485748,"high":1.519706,"low":1.424936,"close":1.439234},{"date":"1999-01-11","open":1.436946,"high":1.501014,"low":1.411897,"close":1.453532},{"date":"1999-01-12","open":1.448345,"high":1.520676,"low":1.408856,"close":1.471467},{"date":"1999-01-13","open":1.506715,"high":1.59417,"low":1.373534,"close":1.459352},{"date":"1999-01-14","open":1.44871,"high":1.54593,"low":1.388192,"close":1.456},{"date":"1999-01-15","open":1.480317,"high":1.50127,"low":1.414145,"close":1.463755},{"date":"1999-01-19","open":1.517968,"high":1.606923,"low":1.497212,"close":1.549375},{"date":"1999-01-20","open":1.580309,"high":1.681276,"low":1.487739,"close":1.558182},{"date":"1999-01-21","open":1.531278,"high":1.566107,"low":1.476504,"close":1.534351},{"date":"1999-01-22","open":1.527132,"high":1.549283,"low":1.458015,"close":1.473102},{"date":"1999-01-25","open":1.474592,"high":1.553026,"low":1.466013,"close":1.534632},{"date":"1999-01-26","open":1.535207,"high":1.579924,"low":1.503843,"close":1.524484},{"date":"1999-01-27","open":1.523077,"high":1.604576,"low":1.491077,"close":1.569543},{"date":"1999-01-28","open":1.531279,"high":1.560745,"low":1.487101,"close":1.512947},{"date":"1999-01-29","open":1.511614,"high":1.610644,"low":1.463829,"close":1.533792},{"date":"1999-02-01","open":1.539778,"high":1.626206,"low":1.519796,"close":1.569415},{"date":"1999-02-02","open":1.569231,"high":1.661751,"low":1.543498,"close":1.614439},{"date":"1999-02-03","open":1.595321,"high":1.719897,"low":1.542462,"close":1.666772},{"date":"1999-02-04","open":1.6275,"high":1.732131,"low":1.59375,"close":1.698594},{"date":"1999-02-05","open":1.680948,"high":1.722812,"low":1.624317,"close":1.677419},{"date":"1999-02-08","open":1.681639,"high":1.709667,"low":1.588715,"close":1.625},{"date":"1999-02-09","open":1.634583,"high":1.663533,"low":1.538066,"close":1.606426},{"date":"1999-02-10","open":1.586777,"high":1.624418,"low":1.536325,"close":1.58098},{"date":"1999-02-11","open":1.574337,"high":1.655764,"low":1.500154,"close":1.562981},{"date":"1999-02-12","open":1.570495,"high":1.635721,"low":1.504165,"close":1.570611},{"date":"1999-02-16","open":1.562075,"high":1.642451,"low":1.556308,"close":1.602909},{"date":"1999-02-17","open":1.594239,"high":1.674646,"low":1.517975,"close":1.587546},{"date":"1999-02-18","open":1.585238,"high":1.620711,"low":1.526713,"close":1.541705},{"date":"1999-02-19","open":1.544153,"high":1.602909,"low":1.53406,"close":1.561749},{"date":"1999-02-22","open":1.570942,"high":1.674419,"low":1.523738,"close":1.64584},{"date":"1999-02-23","open":1.617576,"high":1.680611,"low":1.583037,"close":1.630714},{"date":"1999-02-24","open":1.613134,"high":1.710394,"low":1.532978,"close":1.643416},{"date":"1999-02-25","open":1.62202,"high":1.68254,"low":1.579697,"close":1.640359},{"date":"1999-02-26","open":1.628308,"high":1.688798,"low":1.591545,"close":1.62523},{"date":"1999-03-01","open":1.62278,"high":1.678154,"low":1.564148,"close":1.60256},{"date":"1999-03-02","open":1.587507,"high":1.615567,"low":1.556499,"close":1.580283},{"date":"1999-03-03","open":1.592736,"high":1.627262,"low":1.559222,"close":1.599465},{"date":"1999-03-04","open":1.616286,"high":1.695546,"low":1.591407,"close":1.677634},{"date":"1999-03-05","open":1.674466,"high":1.731343,"low":1.646991,"close":1.681765},{"date":"1999-03-08","open":1.680604,"high":1.72237,"low":1.651568,"close":1.679683},{"date":"1999-03-09","open":1.666569,"high":1.731063,"low":1.613572,"close":1.668944},{"date":"1999-03-10","open":1.641972,"high":1.690821,"low":1.606814,"close":1.658462},{"date":"1999-03-11","open":1.637778,"high":1.670493,"low":1.572162,"close":1.630338},{"date":"1999-03-12","open":1.632585,"high":1.650807,"low":1.586992,"close":1.623858},{"date":"1999-03-15","open":1.5925,"high":1.618056,"low":1.549459,"close":1.577278},{"date":"1999-03-16","open":1.575996,"high":1.620022,"low":1.52502,"close":1.56231},{"date":"1999-03-17","open":1.571349,"high":1.60694,"low":1.524444,"close":1.554046},{"date":"1999-03-18","open":1.553191,"high":1.607173,"low":1.48093,"close":1.512578},{"date":"1999-03-19","open":1.523797,"high":1.603197,"low":1.471946,"close":1.538462},{"date":"1999-03-22","open":1.535117,"high":1.551598,"low":1.496417,"close":1.505655},{"date":"1999-03-23","open":1.478924,"high":1.564469,"low":1.460621,"close":1.537391},{"date":"1999-03-24","open":1.528802,"high":1.585185,"low":1.504857,"close":1.553729},{"date":"1999-03-25","open":1.568149,"high":1.596048,"low":1.521481,"close":1.554951},{"date":"1999-03-26","open":1.538704,"high":1.567716,"low":1.503524,"close":1.536062},{"date":"1999-03-29","open":1.528547,"high":1.57273,"low":1.502363,"close":1.536285},{"date":"1999-03-30","open":1.529628,"high":1.567775,"low":1.497928,"close":1.538873},{"date":"1999-03-31","open":1.535884,"high":1.596511,"low":1.497504,"close":1.536392},{"date":"1999-04-01","open":1.529645,"high":1.568149,"low":1.484694,"close":1.533913},{"date":"1999-04-05","open":1.522571,"high":1.533467,"low":1.456752,"close":1.466071},{"date":"1999-04-06","open":1.487064,"high":1.539213,"low":1.47991,"close":1.517667},{"date":"1999-04-07","open":1.510572,"high":1.610589,"low":1.459962,"close":1.541096},{"date":"1999-04-08","open":1.557823,"high":1.634483,"low":1.518014,"close":1.564637},{"date":"1999-04-09","open":1.556687,"high":1.59546,"low":1.526513,"close":1.533746},{"date":"1999-04-12","open":1.538441,"high":1.583946,"low":1.515467,"close":1.544533},{"date":"1999-04-13","open":1.597466,"high":1.624384,"low":1.534603,"close":1.583741},{"date":"1999-04-14","open":1.583108,"high":1.665279,"low":1.527741,"close":1.598113},{"date":"1999-04-15","open":1.593455,"high":1.646646,"low":1.555342,"close":1.585766},{"date":"1999-04-16","open":1.59315,"high":1.647541,"low":1.547945,"close":1.572055},{"date":"1999-04-19","open":1.599892,"high":1.702157,"low":1.472412,"close":1.579431},{"date":"1999-04-20","open":1.576795,"high":1.615385,"low":1.451236,"close":1.50804},{"date":"1999-04-21","open":1.509241,"high":1.579094,"low":1.463124,"close":1.518701},{"date":"1999-04-22","open":1.4907,"high":1.56759,"low":1.460734,"close":1.539725},{"date":"1999-04-23","open":1.527342,"high":1.570685,"low":1.503472,"close":1.533784},{"date":"1999-04-26","open":1.527499,"high":1.567222,"low":1.48093,"close":1.53},{"date":"1999-04-27","open":1.522109,"high":1.588837,"low":1.457418,"close":1.531275},{"date":"1999-04-28","open":1.49759,"high":1.548492,"low":1.484292,"close":1.514534},{"date":"1999-04-29","open":1.50606,"high":1.600833,"low":1.4768,"close":1.532055},{"date":"1999-04-30","open":1.530236,"high":1.602925,"low":1.485418,"close":1.537172},{"date":"1999-05-03","open":1.536106,"high":1.56206,"low":1.485306,"close":1.519416},{"date":"1999-05-04","open":1.501372,"high":1.590131,"low":1.495609,"close":1.556786},{"date":"1999-05-05","open":1.55631,"high":1.622365,"low":1.464276,"close":1.507189},{"date":"1999-05-06","open":1.490571,"high":1.569965,"low":1.465816,"close":1.488058},{"date":"1999-05-07","open":1.505824,"high":1.54834,"low":1.456651,"close":1.486064},{"date":"1999-05-10","open":1.49815,"high":1.553618,"low":1.486064,"close":1.524016},{"date":"1999-05-11","open":1.528739,"high":1.583211,"low":1.494138,"close":1.545797},{"date":"1999-05-12","open":1.559708,"high":1.645016,"low":1.510034,"close":1.594885},{"date":"1999-05-13","open":1.574127,"high":1.639401,"low":1.545378,"close":1.584607},{"date":"1999-05-14","open":1.562105,"high":1.612884,"low":1.502155,"close":1.537631},{"date":"1999-05-17","open":1.549118,"high":1.572239,"low":1.486557,"close":1.529172},{"date":"1999-05-18","open":1.529,"high":1.622596,"low":1.483065,"close":1.538236},{"date":"1999-05-19","open":1.552886,"high":1.580882,"low":1.530465,"close":1.543748},{"date":"1999-05-20","open":1.54669,"high":1.602189,"low":1.534676,"close":1.570967},{"date":"1999-05-21","open":1.571513,"high":1.606124,"low":1.536765,"close":1.560795},{"date":"1999-05-24","open":1.551475,"high":1.602171,"low":1.515051,"close":1.541603},{"date":"1999-05-25","open":1.550388,"high":1.631359,"low":1.496183,"close":1.568196},{"date":"1999-05-26","open":1.556825,"high":1.653008,"low":1.464545,"close":1.522727},{"date":"1999-05-27","open":1.570312,"high":1.608,"low":1.486989,"close":1.552},{"date":"1999-05-28","open":1.488615,"high":1.553909,"low":1.476923,"close":1.49196},{"date":"1999-06-01","open":1.484895,"high":1.56755,"low":1.443588,"close":1.517198},{"date":"1999-06-02","open":1.532125,"high":1.560763,"low":1.477932,"close":1.497945},{"date":"1999-06-03","open":1.49625,"high":1.532125,"low":1.449612,"close":1.484764},{"date":"1999-06-04","open":1.512127,"high":1.576825,"low":1.468,"close":1.527127},{"date":"1999-06-07","open":1.546547,"high":1.590627,"low":1.491343,"close":1.544522},{"date":"1999-06-08","open":1.534379,"high":1.556031,"low":1.478535,"close":1.514104},{"date":"1999-06-09","open":1.497301,"high":1.538768,"low":1.445726,"close":1.485361},{"date":"1999-06-10","open":1.487187,"high":1.525054,"low":1.446423,"close":1.473255},{"date":"1999-06-11","open":1.478392,"high":1.495005,"low":1.423984,"close":1.456742},{"date":"1999-06-14","open":1.460558,"high":1.499088,"low":1.437057,"close":1.494075},{"date":"1999-06-15","open":1.469143,"high":1.524082,"low":1.451747,"close":1.487819},{"date":"1999-06-16","open":1.508558,"high":1.573885,"low":1.475344,"close":1.537887},{"date":"1999-06-17","open":1.512251,"high":1.549003,"low":1.454823,"close":1.476031},{"date":"1999-06-18","open":1.474444,"high":1.511908,"low":1.465598,"close":1.476098},{"date":"1999-06-21","open":1.502489,"high":1.57801,"low":1.477024,"close":1.553292},{"date":"1999-06-22","open":1.554594,"high":1.564304,"low":1.489718,"close":1.518952},{"date":"1999-06-23","open":1.51049,"high":1.561145,"low":1.494266,"close":1.51644},{"date":"1999-06-24","open":1.506208,"high":1.586034,"low":1.483634,"close":1.545797},{"date":"1999-06-25","open":1.585995,"high":1.604161,"low":1.53339,"close":1.538221},{"date":"1999-06-28","open":1.54,"high":1.579007,"low":1.504694,"close":1.540699},{"date":"1999-06-29","open":1.564002,"high":1.565315,"low":1.503282,"close":1.509041},{"date":"1999-06-30","open":1.518356,"high":1.601498,"low":1.463408,"close":1.573104},{"date":"1999-07-01","open":1.555919,"high":1.590471,"low":1.494658,"close":1.537987},{"date":"1999-07-02","open":1.513333,"high":1.556397,"low":1.50478,"close":1.523643},{"date":"1999-07-06","open":1.534808,"high":1.564137,"low":1.480263,"close":1.527689},{"date":"1999-07-07","open":1.523467,"high":1.547018,"low":1.503331,"close":1.505738},{"date":"1999-07-08","open":1.519526,"high":1.542634,"low":1.471361,"close":1.514749},{"date":"1999-07-09","open":1.521393,"high":1.557661,"low":1.48913,"close":1.524564},{"date":"1999-07-12","open":1.510433,"high":1.524718,"low":1.495467,"close":1.503082},{"date":"1999-07-13","open":1.497838,"high":1.511584,"low":1.476703,"close":1.495801},{"date":"1999-07-14","open":1.491905,"high":1.505825,"low":1.459764,"close":1.474168},{"date":"1999-07-15","open":1.465448,"high":1.493541,"low":1.453333,"close":1.466256},{"date":"1999-07-16","open":1.466256,"high":1.468616,"low":1.434266,"close":1.444768},{"date":"1999-07-19","open":1.440789,"high":1.511514,"low":1.423933,"close":1.47973},{"date":"1999-07-20","open":1.48686,"high":1.545201,"low":1.436325,"close":1.502787},{"date":"1999-07-21","open":1.521182,"high":1.602197,"low":1.505987,"close":1.564051},{"date":"1999-07-22","open":1.557504,"high":1.631275,"low":1.534126,"close":1.601038},{"date":"1999-07-23","open":1.592902,"high":1.63303,"low":1.548165,"close":1.584961},{"date":"1999-07-26","open":1.565839,"high":1.62069,"low":1.507042,"close":1.582641},{"date":"1999-07-27","open":1.586963,"high":1.607143,"low":1.559356,"close":1.58924},{"date":"1999-07-28","open":1.584685,"high":1.611525,"low":1.56358,"close":1.579714},{"date":"1999-07-29","open":1.57971,"high":1.612647,"low":1.531394,"close":1.564785},{"date":"1999-07-30","open":1.540509,"high":1.594456,"low":1.485389,"close":1.548057},{"date":"1999-08-02","open":1.525126,"high":1.599328,"low":1.522748,"close":1.591519},{"date":"1999-08-03","open":1.590064,"high":1.657638,"low":1.580067,"close":1.626122},{"date":"1999-08-04","open":1.627857,"high":1.68566,"low":1.582121,"close":1.653177},{"date":"1999-08-05","open":1.646929,"high":1.699418,"low":1.612913,"close":1.664127},{"date":"1999-08-06","open":1.644842,"high":1.742485,"low":1.609071,"close":1.679973},{"date":"1999-08-09","open":1.670428,"high":1.697574,"low":1.631802,"close":1.663477},{"date":"1999-08-10","open":1.64816,"high":1.700134,"low":1.583115,"close":1.644208},{"date":"1999-08-11","open":1.648453,"high":1.688282,"low":1.59616,"close":1.669053},{"date":"1999-08-12","open":1.646021,"high":1.692181,"low":1.610083,"close":1.664797},{"date":"1999-08-13","open":1.658537,"high":1.716748,"low":1.614435,"close":1.683153},{"date":"1999-08-16","open":1.718912,"high":1.739441,"low":1.680946,"close":1.712},{"date":"1999-08-17","open":1.694989,"high":1.73939,"low":1.685546,"close":1.712473},{"date":"1999-08-18","open":1.704531,"high":1.777604,"low":1.649091,"close":1.736745},{"date":"1999-08-19","open":1.703497,"high":1.736875,"low":1.67629,"close":1.710551},{"date":"1999-08-20","open":1.692164,"high":1.744614,"low":1.664729,"close":1.711002},{"date":"1999-08-23","open":1.706797,"high":1.745272,"low":1.678464,"close":1.716647},{"date":"1999-08-24","open":1.708523,"high":1.806491,"low":1.667555,"close":1.725778},{"date":"1999-08-25","open":1.716061,"high":1.784889,"low":1.661179,"close":1.724138},{"date":"1999-08-26","open":1.719498,"high":1.824193,"low":1.665969,"close":1.753287},{"date":"1999-08-27","open":1.75454,"high":1.768722,"low":1.690476,"close":1.738394},{"date":"1999-08-30","open":1.742219,"high":1.848152,"low":1.679346,"close":1.807859},{"date":"1999-08-31","open":1.835535,"high":1.919065,"low":1.738018,"close":1.844298},{"date":"1999-09-01","open":1.847963,"high":1.873405,"low":1.785124,"close":1.843865},{"date":"1999-09-02","open":1.812437,"high":1.861236,"low":1.781061,"close":1.822892},{"date":"1999-09-03","open":1.772245,"high":1.872584,"low":1.749762,"close":1.818678},{"date":"1999-09-07","open":1.835168,"high":1.896586,"low":1.744419,"close":1.788069},{"date":"1999-09-08","open":1.815126,"high":1.872881,"low":1.769691,"close":1.835635},{"date":"1999-09-09","open":1.818794,"high":1.880223,"low":1.713708,"close":1.783569},{"date":"1999-09-10","open":1.768309,"high":1.791838,"low":1.686353,"close":1.740728},{"date":"1999-09-13","open":1.75203,"high":1.779939,"low":1.721905,"close":1.750253},{"date":"1999-09-14","open":1.74855,"high":1.843929,"low":1.731084,"close":1.825841},{"date":"1999-09-15","open":1.82398,"high":1.903784,"low":1.796445,"close":1.860541},{"date":"1999-09-16","open":1.849643,"high":1.897707,"low":1.806693,"close":1.867816},{"date":"1999-09-17","open":1.850563,"high":1.900965,"low":1.818214,"close":1.848767},{"date":"1999-09-20","open":1.848214,"high":1.890687,"low":1.825841,"close":1.873522},{"date":"1999-09-21","open":1.890909,"high":1.941067,"low":1.835269,"close":1.862082},{"date":"1999-09-22","open":1.863553,"high":1.940293,"low":1.804967,"close":1.903551},{"date":"1999-09-23","open":1.90811,"high":1.940254,"low":1.781552,"close":1.83504},{"date":"1999-09-24","open":1.815273,"high":1.848926,"low":1.708848,"close":1.739958},{"date":"1999-09-27","open":1.745803,"high":1.842372,"low":1.685851,"close":1.770692},{"date":"1999-09-28","open":1.750631,"high":1.784271,"low":1.714387,"close":1.753742},{"date":"1999-09-29","open":1.756593,"high":1.825479,"low":1.731221,"close":1.789996},{"date":"1999-09-30","open":1.775146,"high":1.871276,"low":1.703158,"close":1.804957},{"date":"1999-10-01","open":1.802736,"high":1.841854,"low":1.738214,"close":1.785249},{"date":"1999-10-04","open":1.786204,"high":1.861322,"low":1.719359,"close":1.796445},{"date":"1999-10-05","open":1.787256,"high":1.847075,"low":1.676649,"close":1.745845},{"date":"1999-10-06","open":1.740421,"high":1.769071,"low":1.706102,"close":1.719769},{"date":"1999-10-07","open":1.722486,"high":1.811327,"low":1.661502,"close":1.754058},{"date":"1999-10-08","open":1.805667,"high":1.830004,"low":1.727594,"close":1.799286},{"date":"1999-10-11","open":1.796864,"high":1.87694,"low":1.747956,"close":1.818551},{"date":"1999-10-12","open":1.812385,"high":1.866717,"low":1.786028,"close":1.823376},{"date":"1999-10-13","open":1.856714,"high":1.93662,"low":1.744618,"close":1.829607},{"date":"1999-10-14","open":1.845854,"high":1.896511,"low":1.763128,"close":1.85451},{"date":"1999-10-15","open":1.842851,"high":1.921348,"low":1.72892,"close":1.840183},{"date":"1999-10-18","open":1.816327,"high":1.883587,"low":1.786431,"close":1.837772},{"date":"1999-10-19","open":1.777905,"high":1.858846,"low":1.708898,"close":1.77271},{"date":"1999-10-20","open":1.791973,"high":1.871254,"low":1.763636,"close":1.850604},{"date":"1999-10-21","open":1.839424,"high":1.916667,"low":1.791802,"close":1.883873},{"date":"1999-10-22","open":1.866954,"high":1.950737,"low":1.74521,"close":1.829476},{"date":"1999-10-25","open":1.81641,"high":1.865896,"low":1.755616,"close":1.783728},{"date":"1999-10-26","open":1.796628,"high":1.821861,"low":1.742605,"close":1.77915},{"date":"1999-10-27","open":1.782802,"high":1.900448,"low":1.700622,"close":1.807075},{"date":"1999-10-28","open":1.795276,"high":1.905879,"low":1.772614,"close":1.845},{"date":"1999-10-29","open":1.812712,"high":1.874016,"low":1.752132,"close":1.8054},{"date":"1999-11-01","open":1.790698,"high":1.816703,"low":1.705431,"close":1.717324},{"date":"1999-11-02","open":1.734832,"high":1.791835,"low":1.687956,"close":1.736383},{"date":"1999-11-03","open":1.721742,"high":1.779473,"low":1.692094,"close":1.744762},{"date":"1999-11-04","open":1.750783,"high":1.804409,"low":1.726202,"close":1.766299},{"date":"1999-11-05","open":1.753282,"high":1.792308,"low":1.706938,"close":1.767599},{"date":"1999-11-08","open":1.758557,"high":1.769844,"low":1.67403,"close":1.704545},{"date":"1999-11-09","open":1.695115,"high":1.781635,"low":1.645695,"close":1.732249},{"date":"1999-11-10","open":1.729687,"high":1.745622,"low":1.657205,"close":1.678438},{"date":"1999-11-11","open":1.68375,"high":1.76256,"low":1.673125,"close":1.716825},{"date":"1999-11-12","open":1.733543,"high":1.784882,"low":1.646214,"close":1.704361},{"date":"1999-11-15","open":1.696639,"high":1.724832,"low":1.655629,"close":1.673966},{"date":"1999-11-16","open":1.682713,"high":1.749545,"low":1.637037,"close":1.698667},{"date":"1999-11-17","open":1.695873,"high":1.717786,"low":1.621573,"close":1.640024},{"date":"1999-11-18","open":1.651729,"high":1.718664,"low":1.632208,"close":1.700214},{"date":"1999-11-19","open":1.701406,"high":1.735575,"low":1.663642,"close":1.699324},{"date":"1999-11-22","open":1.708605,"high":1.724851,"low":1.663265,"close":1.705625},{"date":"1999-11-23","open":1.715813,"high":1.76359,"low":1.659361,"close":1.700735},{"date":"1999-11-24","open":1.73588,"high":1.783467,"low":1.705653,"close":1.768},{"date":"1999-11-26","open":1.799132,"high":1.802742,"low":1.717498,"close":1.742479},{"date":"1999-11-29","open":1.747838,"high":1.865767,"low":1.690927,"close":1.801545},{"date":"1999-11-30","open":1.776696,"high":1.839485,"low":1.71563,"close":1.771966},{"date":"1999-12-01","open":1.80042,"high":1.820728,"low":1.730169,"close":1.794057},{"date":"1999-12-02","open":1.812478,"high":1.903784,"low":1.741836,"close":1.869812},{"date":"1999-12-03","open":1.880795,"high":1.946078,"low":1.84964,"close":1.903552},{"date":"1999-12-06","open":1.948325,"high":2.006239,"low":1.813643,"close":1.912},{"date":"1999-12-07","open":1.909157,"high":2.020283,"low":1.877685,"close":1.996952},{"date":"1999-12-08","open":2.084996,"high":2.09178,"low":1.987975,"close":2.049505},{"date":"1999-12-09","open":2.041618,"high":2.16,"low":1.976228,"close":2.033373},{"date":"1999-12-10","open":2.041538,"high":2.041538,"low":1.911193,"close":1.953749},{"date":"1999-12-13","open":1.965283,"high":2.031923,"low":1.951431,"close":1.996959},{"date":"1999-12-14","open":2.001538,"high":2.056104,"low":1.940681,"close":1.992175},{"date":"1999-12-15","open":1.999217,"high":2.07649,"low":1.935146,"close":2.020474},{"date":"1999-12-16","open":2.034041,"high":2.080705,"low":1.951229,"close":1.992826},{"date":"1999-12-17","open":1.9532,"high":2.063663,"low":1.904837,"close":1.997529},{"date":"1999-12-20","open":1.999183,"high":2.05632,"low":1.941556,"close":2.007083},{"date":"1999-12-21","open":2.017984,"high":2.141957,"low":1.883275,"close":2.027575},{"date":"1999-12-22","open":2.020202,"high":2.081751,"low":1.968476,"close":2.058557},{"date":"1999-12-23","open":2.0671,"high":2.115635,"low":2.048889,"close":2.09275},{"date":"1999-12-27","open":2.076768,"high":2.154694,"low":2.015014,"close":2.081633},{"date":"1999-12-28","open":2.084386,"high":2.105306,"low":2.048309,"close":2.088402},{"date":"1999-12-29","open":2.079192,"high":2.119967,"low":2.040987,"close":2.073376},{"date":"1999-12-30","open":2.0684,"high":2.108521,"low":2.011399,"close":2.05367},{"date":"1999-12-31","open":2.056962,"high":2.09,"low":2.033373,"close":2.064169},{"date":"2000-01-03","open":1.982889,"high":2.09375,"low":1.913251,"close":2.009496},{"date":"2000-01-04","open":1.971524,"high":2.11215,"low":1.924489,"close":2.074188},{"date":"2000-01-05","open":2.078562,"high":2.174382,"low":1.981051,"close":2.039079},{"date":"2000-01-06","open":1.991905,"high":2.079983,"low":1.874244,"close":1.929121},{"date":"2000-01-07","open":1.951632,"high":2.041667,"low":1.907699,"close":1.992605},{"date":"2000-01-10","open":1.982019,"high":2.095973,"low":1.9481,"close":2.028511},{"date":"2000-01-11","open":2.048727,"high":2.061457,"low":1.938645,"close":2.023478},{"date":"2000-01-12","open":2.02,"high":2.054348,"low":1.968976,"close":2.014194},{"date":"2000-01-13","open":2.017872,"high":2.06186,"low":1.964912,"close":1.999159},{"date":"2000-01-14","open":1.973969,"high":2.068824,"low":1.920095,"close":1.955141},{"date":"2000-01-18","open":1.9716,"high":2.077373,"low":1.8732,"close":1.972083},{"date":"2000-01-19","open":2.012114,"high":2.152956,"low":1.958926,"close":2.100297},{"date":"2000-01-20","open":2.115789,"high":2.203043,"low":2.020833,"close":2.11333},{"date":"2000-01-21","open":2.11828,"high":2.165496,"low":2.07455,"close":2.129159},{"date":"2000-01-24","open":2.166958,"high":2.234157,"low":2.080847,"close":2.18447},{"date":"2000-01-25","open":2.165999,"high":2.260519,"low":2.130911,"close":2.20523},{"date":"2000-01-26","open":2.196241,"high":2.321287,"low":2.113271,"close":2.212649},{"date":"2000-01-27","open":2.227082,"high":2.308967,"low":2.165358,"close":2.235661},{"date":"2000-01-28","open":2.215539,"high":2.318182,"low":2.133668,"close":2.234703},{"date":"2000-01-31","open":2.202581,"high":2.345855,"low":2.114368,"close":2.220892},{"date":"2000-02-01","open":2.284289,"high":2.347083,"low":2.215366,"close":2.30512},{"date":"2000-02-02","open":2.329684,"high":2.369354,"low":2.237113,"close":2.299832},{"date":"2000-02-03","open":2.335151,"high":2.490317,"low":2.226384,"close":2.388458},{"date":"2000-02-04","open":2.343417,"high":2.451015,"low":2.308149,"close":2.401939},{"date":"2000-02-07","open":2.417917,"high":2.476827,"low":2.395604,"close":2.417917},{"date":"2000-02-08","open":2.446093,"high":2.514011,"low":2.369869,"close":2.407046},{"date":"2000-02-09","open":2.40365,"high":2.500217,"low":2.325857,"close":2.399045},{"date":"2000-02-10","open":2.406426,"high":2.499105,"low":2.333333,"close":2.469697},{"date":"2000-02-11","open":2.466667,"high":2.518667,"low":2.345345,"close":2.438247},{"date":"2000-02-14","open":2.400613,"high":2.525193,"low":2.294732,"close":2.381835},{"date":"2000-02-15","open":2.423059,"high":2.496596,"low":2.307826,"close":2.369136},{"date":"2000-02-16","open":2.33463,"high":2.428635,"low":2.265376,"close":2.346171},{"date":"2000-02-17","open":2.365757,"high":2.451715,"low":2.240069,"close":2.341999},{"date":"2000-02-18","open":2.335727,"high":2.414938,"low":2.225157,"close":2.277422},{"date":"2000-02-22","open":2.34692,"high":2.445581,"low":2.183086,"close":2.301162},{"date":"2000-02-23","open":2.292444,"high":2.375788,"low":2.189618,"close":2.254371},{"date":"2000-02-24","open":2.244987,"high":2.356882,"low":2.150886,"close":2.261044},{"date":"2000-02-25","open":2.282395,"high":2.379873,"low":2.178961,"close":2.292838},{"date":"2000-02-28","open":2.286416,"high":2.401257,"low":2.169578,"close":2.262081},{"date":"2000-02-29","open":2.25468,"high":2.396804,"low":2.230405,"close":2.307826},{"date":"2000-03-01","open":2.315217,"high":2.439536,"low":2.277176,"close":2.399912},{"date":"2000-03-02","open":2.356014,"high":2.424025,"low":2.334065,"close":2.383933},{"date":"2000-03-03","open":2.389423,"high":2.461676,"low":2.294883,"close":2.403556},{"date":"2000-03-06","open":2.457333,"high":2.513405,"low":2.387027,"close":2.472444},{"date":"2000-03-07","open":2.472444,"high":2.565356,"low":2.390438,"close":2.479091},{"date":"2000-03-08","open":2.446818,"high":2.492654,"low":2.349619,"close":2.441541},{"date":"2000-03-09","open":2.407153,"high":2.530126,"low":2.365455,"close":2.511844},{"date":"2000-03-10","open":2.483931,"high":2.569943,"low":2.396209,"close":2.446828},{"date":"2000-03-13","open":2.413713,"high":2.547294,"low":2.33409,"close":2.472441},{"date":"2000-03-14","open":2.464187,"high":2.539294,"low":2.388407,"close":2.47161},{"date":"2000-03-15","open":2.421642,"high":2.633975,"low":2.234477,"close":2.415867},{"date":"2000-03-16","open":2.409787,"high":2.584728,"low":2.267879,"close":2.439302},{"date":"2000-03-17","open":2.409883,"high":2.510204,"low":2.324665,"close":2.4268},{"date":"2000-03-20","open":2.4,"high":2.494006,"low":2.241544,"close":2.326078},{"date":"2000-03-21","open":2.322854,"high":2.491717,"low":2.202473,"close":2.418431},{"date":"2000-03-22","open":2.349145,"high":2.453855,"low":2.278398,"close":2.37325},{"date":"2000-03-23","open":2.321852,"high":2.587246,"low":2.238095,"close":2.424142},{"date":"2000-03-24","open":2.397849,"high":2.522343,"low":2.319681,"close":2.348224},{"date":"2000-03-27","open":2.348624,"high":2.428733,"low":2.268364,"close":2.332964},{"date":"2000-03-28","open":2.375523,"high":2.426074,"low":2.270666,"close":2.346154},{"date":"2000-03-29","open":2.370943,"high":2.428682,"low":2.241717,"close":2.317308},{"date":"2000-03-30","open":2.282051,"high":2.39889,"low":2.184973,"close":2.288871},{"date":"2000-03-31","open":2.300784,"high":2.327934,"low":2.152835,"close":2.21701},{"date":"2000-04-03","open":2.252401,"high":2.381867,"low":2.107271,"close":2.222342},{"date":"2000-04-04","open":2.193456,"high":2.297449,"low":1.956506,"close":2.12883},{"date":"2000-04-05","open":2.082684,"high":2.16188,"low":2.032935,"close":2.132593},{"date":"2000-04-06","open":2.137855,"high":2.22,"low":2.121701,"close":2.181512},{"date":"2000-04-07","open":2.21749,"high":2.262692,"low":2.130435,"close":2.20107},{"date":"2000-04-10","open":2.178899,"high":2.278588,"low":2.106533,"close":2.224536},{"date":"2000-04-11","open":2.198635,"high":2.260903,"low":2.123267,"close":2.190676},{"date":"2000-04-12","open":2.207455,"high":2.282756,"low":2.059643,"close":2.121701},{"date":"2000-04-13","open":2.099231,"high":2.200533,"low":2.032935,"close":2.132904},{"date":"2000-04-14","open":2.107556,"high":2.259153,"low":1.9468,"close":2.105727},{"date":"2000-04-17","open":2.069283,"high":2.201164,"low":1.959216,"close":2.083466},{"date":"2000-04-18","open":2.045882,"high":2.16881,"low":2.033607,"close":2.117995},{"date":"2000-04-19","open":2.113467,"high":2.206784,"low":1.979584,"close":2.10356},{"date":"2000-04-20","open":2.078212,"high":2.108819,"low":2.025907,"close":2.079903},{"date":"2000-04-24","open":2.044794,"high":2.063994,"low":1.927379,"close":1.935146},{"date":"2000-04-25","open":1.978065,"high":2.054118,"low":1.869225,"close":1.947605},{"date":"2000-04-26","open":1.993166,"high":2.051583,"low":1.918776,"close":1.969088},{"date":"2000-04-27","open":1.983366,"high":2.010787,"low":1.89384,"close":1.921576},{"date":"2000-04-28","open":1.93662,"high":2.058289,"low":1.861814,"close":1.962449},{"date":"2000-05-01","open":1.970241,"high":2.079884,"low":1.873184,"close":1.9668},{"date":"2000-05-02","open":1.995539,"high":2.081509,"low":1.920691,"close":2.045546},{"date":"2000-05-03","open":2.020556,"high":2.117964,"low":1.948052,"close":2.020408},{"date":"2000-05-04","open":2.057518,"high":2.10948,"low":1.985288,"close":2.034583},{"date":"2000-05-05","open":2.031316,"high":2.058574,"low":1.93575,"close":2.02397},{"date":"2000-05-08","open":2.024163,"high":2.068249,"low":1.947562,"close":1.992528},{"date":"2000-05-09","open":1.986392,"high":2.035279,"low":1.902174,"close":1.961395},{"date":"2000-05-10","open":1.966208,"high":2.032342,"low":1.892238,"close":1.971183},{"date":"2000-05-11","open":1.95603,"high":2.024485,"low":1.905298,"close":1.97003},{"date":"2000-05-12","open":1.945125,"high":2.097582,"low":1.85615,"close":1.96583},{"date":"2000-05-15","open":1.995064,"high":2.064662,"low":1.888365,"close":1.965626},{"date":"2000-05-16","open":2.005497,"high":2.079301,"low":1.903526,"close":1.992754},{"date":"2000-05-17","open":1.990624,"high":2.057661,"low":1.95544,"close":1.993917},{"date":"2000-05-18","open":1.991495,"high":2.064882,"low":1.935065,"close":1.990461},{"date":"2000-05-19","open":2.007667,"high":2.034202,"low":1.919888,"close":1.942524},{"date":"2000-05-22","open":1.962621,"high":2.002871,"low":1.868045,"close":1.915241},{"date":"2000-05-23","open":1.901665,"high":1.978114,"low":1.805723,"close":1.855023},{"date":"2000-05-24","open":1.806729,"high":1.834395,"low":1.674982,"close":1.701711},{"date":"2000-05-25","open":1.745455,"high":1.804404,"low":1.658937,"close":1.693059},{"date":"2000-05-26","open":1.706182,"high":1.763177,"low":1.673905,"close":1.720981},{"date":"2000-05-30","open":1.73826,"high":1.804124,"low":1.718739,"close":1.783764},{"date":"2000-05-31","open":1.798596,"high":1.856984,"low":1.740079,"close":1.796176},{"date":"2000-06-01","open":1.822703,"high":1.886117,"low":1.741343,"close":1.809926},{"date":"2000-06-02","open":1.832499,"high":1.853527,"low":1.748525,"close":1.763607},{"date":"2000-06-05","open":1.81134,"high":1.864828,"low":1.775798,"close":1.786028},{"date":"2000-06-06","open":1.844545,"high":1.885959,"low":1.768377,"close":1.808668},{"date":"2000-06-07","open":1.821807,"high":1.863507,"low":1.763203,"close":1.772743},{"date":"2000-06-08","open":1.803273,"high":1.829389,"low":1.749652,"close":1.789641},{"date":"2000-06-09","open":1.80295,"high":1.882902,"low":1.656685,"close":1.745714},{"date":"2000-06-12","open":1.763571,"high":1.778691,"low":1.698027,"close":1.721416},{"date":"2000-06-13","open":1.714387,"high":1.74586,"low":1.684229,"close":1.730963},{"date":"2000-06-14","open":1.755747,"high":1.834001,"low":1.723214,"close":1.809834},{"date":"2000-06-15","open":1.793017,"high":1.949199,"low":1.678546,"close":1.829034},{"date":"2000-06-16","open":1.791874,"high":2.018925,"low":1.688863,"close":1.915683},{"date":"2000-06-19","open":1.905922,"high":1.99747,"low":1.830089,"close":1.928425},{"date":"2000-06-20","open":1.952013,"high":2.023333,"low":1.914551,"close":1.976907},{"date":"2000-06-21","open":1.971476,"high":2.072633,"low":1.910214,"close":1.994894},{"date":"2000-06-22","open":2.008075,"high":2.051605,"low":1.936842,"close":1.973617},{"date":"2000-06-23","open":1.922887,"high":2.033855,"low":1.912685,"close":1.965386},{"date":"2000-06-26","open":1.927152,"high":2.053412,"low":1.909762,"close":1.984147},{"date":"2000-06-27","open":2.05348,"high":2.119565,"low":2.002094,"close":2.037399},{"date":"2000-06-28","open":2.045474,"high":2.162616,"low":1.981749,"close":2.071397},{"date":"2000-06-29","open":2.090789,"high":2.166667,"low":2.015997,"close":2.096391},{"date":"2000-06-30","open":2.111111,"high":2.244186,"low":2.011018,"close":2.142326},{"date":"2000-07-03","open":2.096892,"high":2.200825,"low":2.027397,"close":2.113778},{"date":"2000-07-05","open":2.150022,"high":2.205504,"low":2.048422,"close":2.107237},{"date":"2000-07-06","open":2.075988,"high":2.153262,"low":2.019489,"close":2.095155},{"date":"2000-07-07","open":2.07795,"high":2.198179,"low":2.023909,"close":2.110455},{"date":"2000-07-10","open":2.101759,"high":2.155537,"low":2.070417,"close":2.097386},{"date":"2000-07-11","open":2.123946,"high":2.221557,"low":2.089346,"close":2.162335},{"date":"2000-07-12","open":2.176421,"high":2.236075,"low":2.10944,"close":2.159761},{"date":"2000-07-13","open":2.186383,"high":2.261458,"low":2.148981,"close":2.197921},{"date":"2000-07-14","open":2.215332,"high":2.277634,"low":2.132999,"close":2.226965},{"date":"2000-07-17","open":2.257455,"high":2.298973,"low":2.133855,"close":2.209677},{"date":"2000-07-18","open":2.168853,"high":2.242055,"low":2.118766,"close":2.214783},{"date":"2000-07-19","open":2.190722,"high":2.250874,"low":2.153351,"close":2.198179},{"date":"2000-07-20","open":2.200781,"high":2.309193,"low":2.082474,"close":2.196362},{"date":"2000-07-21","open":2.190988,"high":2.26602,"low":2.102199,"close":2.218526},{"date":"2000-07-24","open":2.225806,"high":2.254927,"low":2.100579,"close":2.173693},{"date":"2000-07-25","open":2.15125,"high":2.170721,"low":2.100743,"close":2.123912},{"date":"2000-07-26","open":2.125,"high":2.187902,"low":2.02372,"close":2.098598},{"date":"2000-07-27","open":2.098598,"high":2.190435,"low":2.029362,"close":2.133447},{"date":"2000-07-28","open":2.124788,"high":2.188127,"low":2.037304,"close":2.086244},{"date":"2000-07-31","open":2.11025,"high":2.162831,"low":2.034148,"close":2.097509},{"date":"2000-08-01","open":2.092282,"high":2.271489,"low":2.06276,"close":2.170721},{"date":"2000-08-02","open":2.178691,"high":2.22326,"low":2.090309,"close":2.180585},{"date":"2000-08-03","open":2.178556,"high":2.225364,"low":2.055556,"close":2.09947},{"date":"2000-08-04","open":2.054653,"high":2.107471,"low":1.924363,"close":2},{"date":"2000-08-07","open":2.019026,"high":2.09969,"low":1.990155,"close":2.054601},{"date":"2000-08-08","open":2.06723,"high":2.087563,"low":2.004952,"close":2.060069},{"date":"2000-08-09","open":2.057759,"high":2.113081,"low":1.93936,"close":1.97173},{"date":"2000-08-10","open":1.967281,"high":2.0163,"low":1.896994,"close":1.941617},{"date":"2000-08-11","open":1.93181,"high":1.978868,"low":1.889175,"close":1.925926},{"date":"2000-08-14","open":1.971963,"high":2,"low":1.876957,"close":1.929378},{"date":"2000-08-15","open":1.933601,"high":1.970469,"low":1.88156,"close":1.907585},{"date":"2000-08-16","open":1.884884,"high":1.955094,"low":1.831017,"close":1.889722},{"date":"2000-08-17","open":1.869305,"high":1.915699,"low":1.847914,"close":1.89283},{"date":"2000-08-18","open":1.905851,"high":1.922356,"low":1.861111,"close":1.885789},{"date":"2000-08-21","open":1.897321,"high":1.938791,"low":1.855938,"close":1.890869},{"date":"2000-08-22","open":1.909428,"high":2,"low":1.856571,"close":1.928729},{"date":"2000-08-23","open":1.944893,"high":2.037467,"low":1.922376,"close":1.974843},{"date":"2000-08-24","open":1.985863,"high":2.100268,"low":1.965146,"close":2.028571},{"date":"2000-08-25","open":2.024,"high":2.082622,"low":1.953313,"close":2.011592},{"date":"2000-08-28","open":2.012384,"high":2.075127,"low":1.966717,"close":2.031262},{"date":"2000-08-29","open":2.04549,"high":2.119968,"low":1.990362,"close":2.039308},{"date":"2000-08-30","open":2.08416,"high":2.144051,"low":2.016577,"close":2.09316},{"date":"2000-08-31","open":2.10549,"high":2.22327,"low":1.990327,"close":2.086632},{"date":"2000-09-01","open":2.116878,"high":2.174129,"low":2.050967,"close":2.145143},{"date":"2000-09-05","open":2.165771,"high":2.213846,"low":2.093517,"close":2.148552},{"date":"2000-09-06","open":2.153065,"high":2.190673,"low":2.029487,"close":2.107423},{"date":"2000-09-07","open":2.09017,"high":2.129836,"low":2.040861,"close":2.103233},{"date":"2000-09-08","open":2.101996,"high":2.154841,"low":2.026786,"close":2.066857},{"date":"2000-09-11","open":2.053571,"high":2.087236,"low":1.96727,"close":2.033239},{"date":"2000-09-12","open":2.008696,"high":2.053154,"low":1.926338,"close":1.967018},{"date":"2000-09-13","open":1.767719,"high":1.803395,"low":1.722666,"close":1.784231},{"date":"2000-09-14","open":1.838755,"high":1.869831,"low":1.740676,"close":1.788482},{"date":"2000-09-15","open":1.788482,"high":1.840161,"low":1.722005,"close":1.797001},{"date":"2000-09-18","open":1.780718,"high":1.836636,"low":1.687568,"close":1.739568},{"date":"2000-09-19","open":1.741514,"high":1.78906,"low":1.63458,"close":1.708455},{"date":"2000-09-20","open":1.707771,"high":1.76718,"low":1.662901,"close":1.727982},{"date":"2000-09-21","open":1.726058,"high":1.78186,"low":1.670358,"close":1.721887},{"date":"2000-09-22","open":1.698937,"high":1.818043,"low":1.620364,"close":1.720364},{"date":"2000-09-25","open":1.721638,"high":1.778305,"low":1.679957,"close":1.727273},{"date":"2000-09-26","open":1.73046,"high":1.78614,"low":1.650433,"close":1.711631},{"date":"2000-09-27","open":1.723831,"high":1.809561,"low":1.67221,"close":1.725133},{"date":"2000-09-28","open":1.705949,"high":1.803756,"low":1.659801,"close":1.736296},{"date":"2000-09-29","open":1.741645,"high":1.831923,"low":1.716462,"close":1.76365},{"date":"2000-10-02","open":1.77233,"high":1.833269,"low":1.743599,"close":1.790426},{"date":"2000-10-03","open":1.784564,"high":1.822416,"low":1.708624,"close":1.725729},{"date":"2000-10-04","open":1.707658,"high":1.789575,"low":1.659606,"close":1.727066},{"date":"2000-10-05","open":1.729719,"high":1.763098,"low":1.640712,"close":1.649592},{"date":"2000-10-06","open":1.644494,"high":1.747573,"low":1.542868,"close":1.661372},{"date":"2000-10-09","open":1.658846,"high":1.723794,"low":1.609363,"close":1.663766},{"date":"2000-10-10","open":1.661794,"high":1.77305,"low":1.585894,"close":1.676664},{"date":"2000-10-11","open":1.648726,"high":1.79956,"low":1.59475,"close":1.729282},{"date":"2000-10-12","open":1.698265,"high":1.827054,"low":1.576421,"close":1.697038},{"date":"2000-10-13","open":1.669458,"high":1.77645,"low":1.580821,"close":1.704897},{"date":"2000-10-16","open":1.747391,"high":1.826302,"low":1.682588,"close":1.751217},{"date":"2000-10-17","open":1.77305,"high":1.911279,"low":1.623656,"close":1.774556},{"date":"2000-10-18","open":1.614458,"high":2.359662,"low":1.492854,"close":1.748696},{"date":"2000-10-19","open":1.778451,"high":1.874358,"low":1.696929,"close":1.76759},{"date":"2000-10-20","open":1.753853,"high":1.810575,"low":1.706804,"close":1.754113},{"date":"2000-10-23","open":1.753444,"high":1.815839,"low":1.7269,"close":1.754113},{"date":"2000-10-24","open":1.74304,"high":1.855893,"low":1.680476,"close":1.800449},{"date":"2000-10-25","open":1.798025,"high":1.891374,"low":1.740368,"close":1.815706},{"date":"2000-10-26","open":1.84201,"high":1.93753,"low":1.73494,"close":1.844168},{"date":"2000-10-27","open":1.840909,"high":1.988884,"low":1.793947,"close":1.899866},{"date":"2000-10-30","open":1.91887,"high":1.96952,"low":1.807092,"close":1.861702},{"date":"2000-10-31","open":1.906809,"high":1.981026,"low":1.83188,"close":1.893467},{"date":"2000-11-01","open":1.913373,"high":1.938637,"low":1.832784,"close":1.888797},{"date":"2000-11-02","open":1.886457,"high":1.919901,"low":1.808689,"close":1.847341},{"date":"2000-11-03","open":1.864157,"high":1.874126,"low":1.794632,"close":1.825801},{"date":"2000-11-06","open":1.834083,"high":1.867184,"low":1.743349,"close":1.782217},{"date":"2000-11-07","open":1.78309,"high":1.797228,"low":1.737252,"close":1.773481},{"date":"2000-11-08","open":1.779802,"high":1.850906,"low":1.712871,"close":1.78671},{"date":"2000-11-09","open":1.766202,"high":1.82948,"low":1.708551,"close":1.773714},{"date":"2000-11-10","open":1.762828,"high":1.842084,"low":1.703542,"close":1.76974},{"date":"2000-11-13","open":1.761144,"high":1.818686,"low":1.674199,"close":1.776138},{"date":"2000-11-14","open":1.779302,"high":1.917,"low":1.7174,"close":1.855275},{"date":"2000-11-15","open":1.939142,"high":2.07212,"low":1.846818,"close":1.940476},{"date":"2000-11-16","open":1.957854,"high":2.003359,"low":1.889148,"close":1.952245},{"date":"2000-11-17","open":1.957915,"high":2.043868,"low":1.841412,"close":1.965774},{"date":"2000-11-20","open":1.9875,"high":2.102105,"low":1.882963,"close":1.961343},{"date":"2000-11-21","open":1.968351,"high":2.05167,"low":1.89318,"close":1.953054},{"date":"2000-11-22","open":1.97678,"high":2.010477,"low":1.881994,"close":1.941909},{"date":"2000-11-24","open":1.948639,"high":2.022188,"low":1.917343,"close":1.990336},{"date":"2000-11-27","open":1.983903,"high":2.041138,"low":1.962444,"close":1.984879},{"date":"2000-11-28","open":2.00917,"high":2.04432,"low":1.831703,"close":1.876543},{"date":"2000-11-29","open":1.866201,"high":1.928,"low":1.806217,"close":1.86529},{"date":"2000-11-30","open":1.839268,"high":1.948548,"low":1.712905,"close":1.84677},{"date":"2000-12-01","open":1.8565,"high":1.970963,"low":1.824717,"close":1.876761},{"date":"2000-12-04","open":1.904228,"high":1.977331,"low":1.84677,"close":1.945641},{"date":"2000-12-05","open":1.981026,"high":2.152727,"low":1.828928,"close":2.006314},{"date":"2000-12-06","open":2.012195,"high":2.381608,"low":1.852063,"close":2.108421},{"date":"2000-12-07","open":2.048831,"high":2.125066,"low":1.958589,"close":2.009744},{"date":"2000-12-08","open":2.034831,"high":2.066734,"low":1.918199,"close":1.956947},{"date":"2000-12-11","open":1.969178,"high":2.088682,"low":1.839302,"close":1.956722},{"date":"2000-12-12","open":1.987839,"high":2.067676,"low":1.928276,"close":1.979742},{"date":"2000-12-13","open":2.02302,"high":2.097137,"low":1.988605,"close":2.07266},{"date":"2000-12-14","open":2.017644,"high":2.087609,"low":1.952808,"close":2.026465},{"date":"2000-12-15","open":2.029966,"high":2.123731,"low":1.97361,"close":2.101387},{"date":"2000-12-18","open":2.061856,"high":2.132519,"low":1.999544,"close":2.086437},{"date":"2000-12-19","open":2.045247,"high":2.115101,"low":1.91293,"close":2.024853},{"date":"2000-12-20","open":2.036818,"high":2.117675,"low":1.951715,"close":2.034612},{"date":"2000-12-21","open":2.002766,"high":2.13088,"low":1.893636,"close":1.972501},{"date":"2000-12-22","open":1.964548,"high":2.024443,"low":1.919795,"close":1.978751},{"date":"2000-12-26","open":1.983913,"high":2.055556,"low":1.932849,"close":1.975389},{"date":"2000-12-27","open":1.935567,"high":2.016479,"low":1.914139,"close":1.981205},{"date":"2000-12-28","open":1.996974,"high":2.051016,"low":1.944139,"close":2.005126},{"date":"2000-12-29","open":2.00256,"high":2.090549,"low":1.890358,"close":1.98082},{"date":"2001-01-02","open":1.96955,"high":1.991556,"low":1.852438,"close":1.88195},{"date":"2001-01-03","open":1.870801,"high":2.223776,"low":1.7276,"close":2.027633},{"date":"2001-01-04","open":2.067443,"high":2.18712,"low":1.966331,"close":2.019417},{"date":"2001-01-05","open":2.131457,"high":2.199915,"low":1.9324,"close":2.049414},{"date":"2001-01-08","open":2.079796,"high":2.164508,"low":2.002072,"close":2.041028},{"date":"2001-01-09","open":2.078333,"high":2.145002,"low":1.963905,"close":2.071915},{"date":"2001-01-10","open":2.117194,"high":2.220361,"low":2.007383,"close":2.098023},{"date":"2001-01-11","open":2.100657,"high":2.25478,"low":2.063358,"close":2.189725},{"date":"2001-01-12","open":2.184466,"high":2.246883,"low":2.118932,"close":2.173257},{"date":"2001-01-16","open":2.217157,"high":2.296934,"low":2.045986,"close":2.088339},{"date":"2001-01-17","open":2.078524,"high":2.192214,"low":2.046722,"close":2.138822},{"date":"2001-01-18","open":2.080808,"high":2.150021,"low":2.037888,"close":2.102166},{"date":"2001-01-19","open":2.050505,"high":2.139487,"low":1.994794,"close":2.05612},{"date":"2001-01-22","open":2.032154,"high":2.118961,"low":1.967767,"close":2.019849},{"date":"2001-01-23","open":2.014871,"high":2.100888,"low":1.978295,"close":2.052005},{"date":"2001-01-24","open":2.1076,"high":2.166869,"low":2.036243,"close":2.085781},{"date":"2001-01-25","open":2.073552,"high":2.141494,"low":1.975945,"close":2.060583},{"date":"2001-01-26","open":2.085057,"high":2.132238,"low":1.960238,"close":2.037984},{"date":"2001-01-29","open":2.007037,"high":2.125237,"low":1.99118,"close":2.040726},{"date":"2001-01-30","open":2.03321,"high":2.100187,"low":1.953164,"close":2.018025},{"date":"2001-01-31","open":2.043038,"high":2.130435,"low":1.948516,"close":2.043478},{"date":"2001-02-01","open":2.040445,"high":2.143954,"low":1.950073,"close":2.096471},{"date":"2001-02-02","open":2.052239,"high":2.071509,"low":2.012231,"close":2.038806},{"date":"2001-02-05","open":2.033955,"high":2.077505,"low":1.980088,"close":2.050319},{"date":"2001-02-06","open":2.077308,"high":2.158541,"low":1.975684,"close":2.051805},{"date":"2001-02-07","open":2.054553,"high":2.18993,"low":2.032915,"close":2.114343},{"date":"2001-02-08","open":2.0932,"high":2.184926,"low":2.0612,"close":2.11977},{"date":"2001-02-09","open":2.105499,"high":2.157506,"low":2.047734,"close":2.09899},{"date":"2001-02-12","open":2.108923,"high":2.136821,"low":2.054054,"close":2.099481},{"date":"2001-02-13","open":2.078323,"high":2.142002,"low":1.984466,"close":2.035828},{"date":"2001-02-14","open":2.059292,"high":2.066109,"low":1.990614,"close":2.015354},{"date":"2001-02-15","open":2.018861,"high":2.094917,"low":1.963735,"close":2.008251},{"date":"2001-02-16","open":1.97106,"high":2.052902,"low":1.93567,"close":2.022957},{"date":"2001-02-20","open":2.034834,"high":2.151329,"low":1.937158,"close":2.033795},{"date":"2001-02-21","open":1.997959,"high":2.100629,"low":1.88568,"close":1.982831},{"date":"2001-02-22","open":2.020736,"high":2.116564,"low":1.880282,"close":2.001658},{"date":"2001-02-23","open":1.966151,"high":2.050574,"low":1.84948,"close":1.914937},{"date":"2001-02-26","open":1.953602,"high":2.054167,"low":1.817864,"close":1.904668},{"date":"2001-02-27","open":1.920361,"high":1.994391,"low":1.790902,"close":1.85142},{"date":"2001-02-28","open":1.868513,"high":1.968827,"low":1.766082,"close":1.867894},{"date":"2001-03-01","open":1.866558,"high":1.944912,"low":1.802012,"close":1.869072},{"date":"2001-03-02","open":1.884298,"high":1.968569,"low":1.790412,"close":1.867102},{"date":"2001-03-05","open":1.871178,"high":1.938481,"low":1.822938,"close":1.90546},{"date":"2001-03-06","open":1.922311,"high":1.9722,"low":1.864207,"close":1.908476},{"date":"2001-03-07","open":1.918351,"high":2.006762,"low":1.820318,"close":1.904852},{"date":"2001-03-08","open":1.904852,"high":1.940485,"low":1.849239,"close":1.870439},{"date":"2001-03-09","open":1.864662,"high":1.910242,"low":1.794968,"close":1.864762},{"date":"2001-03-12","open":1.826923,"high":1.871334,"low":1.728343,"close":1.762495},{"date":"2001-03-13","open":1.770833,"high":1.831418,"low":1.680796,"close":1.747143},{"date":"2001-03-14","open":1.724138,"high":1.807707,"low":1.642938,"close":1.690495},{"date":"2001-03-15","open":1.723608,"high":1.770713,"low":1.692511,"close":1.732109},{"date":"2001-03-16","open":1.740769,"high":1.792969,"low":1.665534,"close":1.73463},{"date":"2001-03-19","open":1.73641,"high":1.785293,"low":1.597378,"close":1.704417},{"date":"2001-03-20","open":1.687454,"high":1.779256,"low":1.565378,"close":1.661076},{"date":"2001-03-21","open":1.652124,"high":1.708119,"low":1.511321,"close":1.577708},{"date":"2001-03-22","open":1.583004,"high":1.671256,"low":1.476621,"close":1.566425},{"date":"2001-03-23","open":1.608782,"high":1.677342,"low":1.508526,"close":1.580523},{"date":"2001-03-26","open":1.586376,"high":1.666925,"low":1.55121,"close":1.60419},{"date":"2001-03-27","open":1.627125,"high":1.695312,"low":1.503292,"close":1.591777},{"date":"2001-03-28","open":1.586771,"high":1.630926,"low":1.53663,"close":1.563763},{"date":"2001-03-29","open":1.598208,"high":1.6395,"low":1.55342,"close":1.617758},{"date":"2001-03-30","open":1.611277,"high":1.692366,"low":1.566837,"close":1.639883},{"date":"2001-04-02","open":1.634227,"high":1.704204,"low":1.580377,"close":1.651852},{"date":"2001-04-03","open":1.637106,"high":1.712515,"low":1.539889,"close":1.59204},{"date":"2001-04-04","open":1.596606,"high":1.667998,"low":1.500574,"close":1.6093},{"date":"2001-04-05","open":1.600775,"high":1.675897,"low":1.570015,"close":1.639028},{"date":"2001-04-06","open":1.604319,"high":1.720806,"low":1.504762,"close":1.628629},{"date":"2001-04-09","open":1.584591,"high":1.661207,"low":1.547711,"close":1.597628},{"date":"2001-04-10","open":1.604651,"high":1.680636,"low":1.55,"close":1.667951},{"date":"2001-04-11","open":1.641929,"high":1.752104,"low":1.626061,"close":1.702435},{"date":"2001-04-12","open":1.68379,"high":1.748185,"low":1.646091,"close":1.713369},{"date":"2001-04-16","open":1.710139,"high":1.777011,"low":1.659418,"close":1.734655},{"date":"2001-04-17","open":1.714231,"high":1.774604,"low":1.693908,"close":1.745},{"date":"2001-04-18","open":1.796785,"high":1.925471,"low":1.675676,"close":1.77963},{"date":"2001-04-19","open":1.785064,"high":1.806864,"low":1.676522,"close":1.730496},{"date":"2001-04-20","open":1.730142,"high":1.774182,"low":1.677305,"close":1.738182},{"date":"2001-04-23","open":1.743636,"high":1.771408,"low":1.688584,"close":1.722505},{"date":"2001-04-24","open":1.731884,"high":1.777451,"low":1.702013,"close":1.73945},{"date":"2001-04-25","open":1.743486,"high":1.770833,"low":1.671631,"close":1.72969},{"date":"2001-04-26","open":1.734471,"high":1.797133,"low":1.69964,"close":1.759797},{"date":"2001-04-27","open":1.776302,"high":1.806929,"low":1.721053,"close":1.751581},{"date":"2001-04-30","open":1.752715,"high":1.816216,"low":1.663763,"close":1.713571},{"date":"2001-05-01","open":1.73924,"high":1.767501,"low":1.683186,"close":1.726178},{"date":"2001-05-02","open":1.743363,"high":1.785535,"low":1.701303,"close":1.766572},{"date":"2001-05-03","open":1.732003,"high":1.782372,"low":1.719829,"close":1.751251},{"date":"2001-05-04","open":1.738739,"high":1.833998,"low":1.698625,"close":1.794963},{"date":"2001-05-07","open":1.74369,"high":1.795757,"low":1.728048,"close":1.749644},{"date":"2001-05-08","open":1.72995,"high":1.763139,"low":1.685593,"close":1.713927},{"date":"2001-05-09","open":1.700864,"high":1.734426,"low":1.686401,"close":1.706392},{"date":"2001-05-10","open":1.714286,"high":1.759712,"low":1.686652,"close":1.703478},{"date":"2001-05-11","open":1.708124,"high":1.788253,"low":1.657725,"close":1.735426},{"date":"2001-05-14","open":1.721707,"high":1.781506,"low":1.704044,"close":1.751471},{"date":"2001-05-15","open":1.734993,"high":1.759545,"low":1.700542,"close":1.717399},{"date":"2001-05-16","open":1.72767,"high":1.782051,"low":1.646643,"close":1.708274},{"date":"2001-05-17","open":1.71032,"high":1.744186,"low":1.672257,"close":1.702827},{"date":"2001-05-18","open":1.73111,"high":1.73111,"low":1.676234,"close":1.689825},{"date":"2001-05-21","open":1.717322,"high":1.767857,"low":1.680169,"close":1.749735},{"date":"2001-05-22","open":1.76773,"high":1.794326,"low":1.691392,"close":1.706003},{"date":"2001-05-23","open":1.715467,"high":1.718179,"low":1.63149,"close":1.669055},{"date":"2001-05-24","open":1.659322,"high":1.696702,"low":1.631667,"close":1.644667},{"date":"2001-05-25","open":1.641667,"high":1.696721,"low":1.62,"close":1.658719},{"date":"2001-05-29","open":1.661017,"high":1.677408,"low":1.610311,"close":1.655369},{"date":"2001-05-30","open":1.670505,"high":1.712423,"low":1.616772,"close":1.654304},{"date":"2001-05-31","open":1.644648,"high":1.685401,"low":1.609485,"close":1.658792},{"date":"2001-06-01","open":1.655462,"high":1.698276,"low":1.626891,"close":1.68296},{"date":"2001-06-04","open":1.652542,"high":1.698696,"low":1.638673,"close":1.688267},{"date":"2001-06-05","open":1.677966,"high":1.698197,"low":1.611296,"close":1.617745},{"date":"2001-06-06","open":1.609137,"high":1.625683,"low":1.54509,"close":1.569179},{"date":"2001-06-07","open":1.561969,"high":1.587121,"low":1.487137,"close":1.531208},{"date":"2001-06-08","open":1.535714,"high":1.544646,"low":1.478232,"close":1.49729},{"date":"2001-06-11","open":1.506127,"high":1.531303,"low":1.481818,"close":1.504256},{"date":"2001-06-12","open":1.488563,"high":1.510903,"low":1.43339,"close":1.471743},{"date":"2001-06-13","open":1.487449,"high":1.51614,"low":1.444073,"close":1.485618},{"date":"2001-06-14","open":1.487223,"high":1.540653,"low":1.469132,"close":1.510919},{"date":"2001-06-15","open":1.536577,"high":1.576829,"low":1.480027,"close":1.547742},{"date":"2001-06-18","open":1.522408,"high":1.555787,"low":1.474445,"close":1.495949},{"date":"2001-06-19","open":1.501672,"high":1.544218,"low":1.472157,"close":1.490958},{"date":"2001-06-20","open":1.50253,"high":1.551433,"low":1.455675,"close":1.516462},{"date":"2001-06-21","open":1.518272,"high":1.569103,"low":1.470569,"close":1.535354},{"date":"2001-06-22","open":1.512005,"high":1.530204,"low":1.471534,"close":1.482079},{"date":"2001-06-25","open":1.485308,"high":1.525173,"low":1.453226,"close":1.497386},{"date":"2001-06-26","open":1.463455,"high":1.511402,"low":1.449753,"close":1.47947},{"date":"2001-06-27","open":1.462124,"high":1.493009,"low":1.43932,"close":1.459549},{"date":"2001-06-28","open":1.472637,"high":1.513523,"low":1.447566,"close":1.5005},{"date":"2001-06-29","open":1.490176,"high":1.523535,"low":1.461794,"close":1.485676},{"date":"2001-07-02","open":1.492338,"high":1.537688,"low":1.454156,"close":1.51405},{"date":"2001-07-03","open":1.515905,"high":1.537767,"low":1.498843,"close":1.509091},{"date":"2001-07-05","open":1.52008,"high":1.530782,"low":1.481054,"close":1.510617},{"date":"2001-07-06","open":1.502322,"high":1.561379,"low":1.456536,"close":1.52536},{"date":"2001-07-09","open":1.518987,"high":1.524202,"low":1.467343,"close":1.493211},{"date":"2001-07-10","open":1.478084,"high":1.531833,"low":1.425416,"close":1.474552},{"date":"2001-07-11","open":1.48531,"high":1.528623,"low":1.417973,"close":1.466179},{"date":"2001-07-12","open":1.467335,"high":1.505212,"low":1.41524,"close":1.431841},{"date":"2001-07-13","open":1.423426,"high":1.451777,"low":1.395372,"close":1.412214},{"date":"2001-07-16","open":1.395122,"high":1.403526,"low":1.3088,"close":1.342457},{"date":"2001-07-17","open":1.335161,"high":1.38163,"low":1.262045,"close":1.3281},{"date":"2001-07-18","open":1.296238,"high":1.382176,"low":1.267496,"close":1.360175},{"date":"2001-07-19","open":1.35907,"high":1.407891,"low":1.327666,"close":1.376378},{"date":"2001-07-20","open":1.375435,"high":1.408157,"low":1.359177,"close":1.380846},{"date":"2001-07-23","open":1.374723,"high":1.402439,"low":1.356895,"close":1.37941},{"date":"2001-07-24","open":1.366134,"high":1.404862,"low":1.353372,"close":1.376774},{"date":"2001-07-25","open":1.385233,"high":1.403252,"low":1.333547,"close":1.375},{"date":"2001-07-26","open":1.3664,"high":1.3957,"low":1.334913,"close":1.370089},{"date":"2001-07-27","open":1.356147,"high":1.401458,"low":1.336875,"close":1.392441},{"date":"2001-07-30","open":1.379747,"high":1.400317,"low":1.368636,"close":1.37854},{"date":"2001-07-31","open":1.368785,"high":1.392485,"low":1.346996,"close":1.361207},{"date":"2001-08-01","open":1.355507,"high":1.400064,"low":1.349231,"close":1.380952},{"date":"2001-08-02","open":1.375987,"high":1.404762,"low":1.367065,"close":1.370942},{"date":"2001-08-03","open":1.371257,"high":1.395534,"low":1.355591,"close":1.367424},{"date":"2001-08-06","open":1.365269,"high":1.391124,"low":1.336997,"close":1.362217},{"date":"2001-08-07","open":1.357325,"high":1.374321,"low":1.337231,"close":1.356486},{"date":"2001-08-08","open":1.346582,"high":1.365932,"low":1.310972,"close":1.339701},{"date":"2001-08-09","open":1.332805,"high":1.342466,"low":1.3,"close":1.323855},{"date":"2001-08-10","open":1.321767,"high":1.354426,"low":1.297476,"close":1.343402},{"date":"2001-08-13","open":1.333652,"high":1.35616,"low":1.311553,"close":1.331226},{"date":"2001-08-14","open":1.326614,"high":1.36256,"low":1.319925,"close":1.350703},{"date":"2001-08-15","open":1.34624,"high":1.3552,"low":1.32775,"close":1.3488},{"date":"2001-08-16","open":1.348243,"high":1.357212,"low":1.300157,"close":1.331019},{"date":"2001-08-17","open":1.321023,"high":1.339508,"low":1.289937,"close":1.323126},{"date":"2001-08-20","open":1.314031,"high":1.325485,"low":1.282035,"close":1.292545},{"date":"2001-08-21","open":1.283339,"high":1.305512,"low":1.243077,"close":1.272756},{"date":"2001-08-22","open":1.269891,"high":1.311944,"low":1.255023,"close":1.274752},{"date":"2001-08-23","open":1.26578,"high":1.281095,"low":1.238938,"close":1.252923},{"date":"2001-08-24","open":1.243443,"high":1.303866,"low":1.226531,"close":1.294434},{"date":"2001-08-27","open":1.287247,"high":1.323342,"low":1.27685,"close":1.309751},{"date":"2001-08-28","open":1.303378,"high":1.33204,"low":1.275413,"close":1.309085},{"date":"2001-08-29","open":1.30356,"high":1.347652,"low":1.272434,"close":1.317682},{"date":"2001-08-30","open":1.310518,"high":1.321954,"low":1.283465,"close":1.302789},{"date":"2001-08-31","open":1.290759,"high":1.325381,"low":1.258771,"close":1.281301},{"date":"2001-09-04","open":1.300197,"high":1.343905,"low":1.244345,"close":1.286499},{"date":"2001-09-05","open":1.305909,"high":1.31406,"low":1.226731,"close":1.251632},{"date":"2001-09-06","open":1.247947,"high":1.293397,"low":1.193981,"close":1.235865},{"date":"2001-09-07","open":1.229508,"high":1.285418,"low":1.206307,"close":1.262799},{"date":"2001-09-10","open":1.24871,"high":1.303559,"low":1.224079,"close":1.292852},{"date":"2001-09-17","open":1.296296,"high":1.32765,"low":1.212121,"close":1.296909},{"date":"2001-09-18","open":1.291391,"high":1.33656,"low":1.247733,"close":1.265069},{"date":"2001-09-19","open":1.268576,"high":1.309963,"low":1.164374,"close":1.240364},{"date":"2001-09-20","open":1.205455,"high":1.273208,"low":1.135292,"close":1.176734},{"date":"2001-09-21","open":1.163947,"high":1.267409,"low":1.090499,"close":1.208627},{"date":"2001-09-24","open":1.19705,"high":1.247615,"low":1.160059,"close":1.221139},{"date":"2001-09-25","open":1.219101,"high":1.261914,"low":1.15534,"close":1.206897},{"date":"2001-09-26","open":1.207662,"high":1.238532,"low":1.145461,"close":1.183799},{"date":"2001-09-27","open":1.169065,"high":1.218978,"low":1.108779,"close":1.164557},{"date":"2001-09-28","open":1.163435,"high":1.218163,"low":1.136177,"close":1.169521},{"date":"2001-10-01","open":1.173452,"high":1.1962,"low":1.136287,"close":1.153324},{"date":"2001-10-02","open":1.166893,"high":1.214261,"low":1.134899,"close":1.17653},{"date":"2001-10-03","open":1.170963,"high":1.2,"low":1.137645,"close":1.155667},{"date":"2001-10-04","open":1.171667,"high":1.205479,"low":1.130478,"close":1.159932},{"date":"2001-10-05","open":1.171477,"high":1.238881,"low":1.118782,"close":1.190239},{"date":"2001-10-08","open":1.15782,"high":1.229113,"low":1.141788,"close":1.195724},{"date":"2001-10-09","open":1.178624,"high":1.273494,"low":1.173007,"close":1.263905},{"date":"2001-10-10","open":1.243346,"high":1.292255,"low":1.170022,"close":1.218613},{"date":"2001-10-11","open":1.224453,"high":1.273567,"low":1.187027,"close":1.224176},{"date":"2001-10-12","open":1.218692,"high":1.27025,"low":1.18249,"close":1.241132},{"date":"2001-10-15","open":1.191095,"high":1.289524,"low":1.145683,"close":1.207703},{"date":"2001-10-16","open":1.204392,"high":1.224707,"low":1.145548,"close":1.176022},{"date":"2001-10-17","open":1.214506,"high":1.277308,"low":1.176651,"close":1.211909},{"date":"2001-10-18","open":1.213235,"high":1.233263,"low":1.177693,"close":1.197895},{"date":"2001-10-19","open":1.199087,"high":1.235805,"low":1.148225,"close":1.187588},{"date":"2001-10-22","open":1.187938,"high":1.251052,"low":1.147308,"close":1.208833},{"date":"2001-10-23","open":1.221088,"high":1.239782,"low":1.185977,"close":1.213849},{"date":"2001-10-24","open":1.208403,"high":1.22807,"low":1.191,"close":1.208139},{"date":"2001-10-25","open":1.222523,"high":1.274117,"low":1.163399,"close":1.2333},{"date":"2001-10-26","open":1.236148,"high":1.26051,"low":1.205997,"close":1.238456},{"date":"2001-10-29","open":1.226446,"high":1.263692,"low":1.177345,"close":1.200336},{"date":"2001-10-30","open":1.206838,"high":1.243793,"low":1.153589,"close":1.203729},{"date":"2001-10-31","open":1.201134,"high":1.23842,"low":1.16993,"close":1.198644},{"date":"2001-11-01","open":1.219257,"high":1.253941,"low":1.162314,"close":1.212141},{"date":"2001-11-02","open":1.205008,"high":1.22252,"low":1.169552,"close":1.183968},{"date":"2001-11-05","open":1.1897,"high":1.219737,"low":1.166613,"close":1.19135},{"date":"2001-11-06","open":1.199541,"high":1.242623,"low":1.172891,"close":1.208628},{"date":"2001-11-07","open":1.216774,"high":1.258075,"low":1.186473,"close":1.229764},{"date":"2001-11-08","open":1.231676,"high":1.263628,"low":1.204368,"close":1.229794},{"date":"2001-11-09","open":1.235669,"high":1.258405,"low":1.196726,"close":1.238503},{"date":"2001-11-12","open":1.234395,"high":1.25969,"low":1.178052,"close":1.231355},{"date":"2001-11-13","open":1.257891,"high":1.263507,"low":1.216672,"close":1.240151},{"date":"2001-11-14","open":1.246875,"high":1.269841,"low":1.209048,"close":1.248819},{"date":"2001-11-15","open":1.253481,"high":1.263576,"low":1.226504,"close":1.250791},{"date":"2001-11-16","open":1.255556,"high":1.273342,"low":1.231672,"close":1.260313},{"date":"2001-11-19","open":1.261548,"high":1.282345,"low":1.236563,"close":1.253909},{"date":"2001-11-20","open":1.257891,"high":1.267597,"low":1.23212,"close":1.240945},{"date":"2001-11-21","open":1.241727,"high":1.249684,"low":1.192618,"close":1.221768},{"date":"2001-11-23","open":1.211931,"high":1.237901,"low":1.187692,"close":1.212},{"date":"2001-11-26","open":1.221395,"high":1.227329,"low":1.198769,"close":1.216574},{"date":"2001-11-27","open":1.237129,"high":1.278553,"low":1.219633,"close":1.253938},{"date":"2001-11-28","open":1.247709,"high":1.284511,"low":1.164319,"close":1.215165},{"date":"2001-11-29","open":1.200642,"high":1.223579,"low":1.140982,"close":1.196855},{"date":"2001-11-30","open":1.233816,"high":1.251223,"low":1.20083,"close":1.229065},{"date":"2001-12-03","open":1.209836,"high":1.225785,"low":1.169634,"close":1.190166},{"date":"2001-12-04","open":1.207178,"high":1.240397,"low":1.162179,"close":1.194097},{"date":"2001-12-05","open":1.198728,"high":1.272464,"low":1.194603,"close":1.256683},{"date":"2001-12-06","open":1.25882,"high":1.320968,"low":1.238532,"close":1.281905},{"date":"2001-12-07","open":1.27859,"high":1.288825,"low":1.253157,"close":1.258943},{"date":"2001-12-10","open":1.268581,"high":1.295018,"low":1.215891,"close":1.253402},{"date":"2001-12-11","open":1.259259,"high":1.291326,"low":1.213448,"close":1.232789},{"date":"2001-12-12","open":1.245981,"high":1.249597,"low":1.198155,"close":1.22042},{"date":"2001-12-13","open":1.202959,"high":1.233322,"low":1.179109,"close":1.203439},{"date":"2001-12-14","open":1.198821,"high":1.212787,"low":1.14378,"close":1.173559},{"date":"2001-12-17","open":1.172078,"high":1.215198,"low":1.132153,"close":1.160291},{"date":"2001-12-18","open":1.169674,"high":1.190628,"low":1.153991,"close":1.179138},{"date":"2001-12-19","open":1.183583,"high":1.244011,"low":1.148691,"close":1.19685},{"date":"2001-12-20","open":1.160996,"high":1.189206,"low":1.130394,"close":1.157528},{"date":"2001-12-21","open":1.158262,"high":1.187662,"low":1.108228,"close":1.160714},{"date":"2001-12-24","open":1.148731,"high":1.167044,"low":1.141026,"close":1.166343},{"date":"2001-12-26","open":1.161457,"high":1.186249,"low":1.140684,"close":1.164529},{"date":"2001-12-27","open":1.161859,"high":1.180769,"low":1.133543,"close":1.153748},{"date":"2001-12-28","open":1.156646,"high":1.169206,"low":1.133812,"close":1.150456},{"date":"2001-12-31","open":1.14335,"high":1.163005,"low":1.134253,"close":1.154701},{"date":"2002-01-02","open":1.171053,"high":1.174823,"low":1.130903,"close":1.154701},{"date":"2002-01-03","open":1.159466,"high":1.195029,"low":1.137402,"close":1.186645},{"date":"2002-01-04","open":1.204689,"high":1.24127,"low":1.185532,"close":1.221039},{"date":"2002-01-07","open":1.251603,"high":1.271795,"low":1.227517,"close":1.232573},{"date":"2002-01-08","open":1.244019,"high":1.264573,"low":1.21717,"close":1.243156},{"date":"2002-01-09","open":1.247992,"high":1.284463,"low":1.21873,"close":1.249516},{"date":"2002-01-10","open":1.234727,"high":1.268285,"low":1.223995,"close":1.262581},{"date":"2002-01-11","open":1.260842,"high":1.290312,"low":1.211304,"close":1.259113},{"date":"2002-01-14","open":1.236453,"high":1.251656,"low":1.211973,"close":1.22892},{"date":"2002-01-15","open":1.227303,"high":1.264114,"low":1.206272,"close":1.232346},{"date":"2002-01-16","open":1.237624,"high":1.247423,"low":1.167907,"close":1.200987},{"date":"2002-01-17","open":1.211923,"high":1.219672,"low":1.186992,"close":1.205825},{"date":"2002-01-18","open":1.189145,"high":1.206213,"low":1.157483,"close":1.18125},{"date":"2002-01-22","open":1.170732,"high":1.18623,"low":1.135842,"close":1.141034},{"date":"2002-01-23","open":1.127951,"high":1.174475,"low":1.109033,"close":1.137448},{"date":"2002-01-24","open":1.140654,"high":1.15621,"low":1.121875,"close":1.121875},{"date":"2002-01-25","open":1.117944,"high":1.146039,"low":1.083567,"close":1.104482},{"date":"2002-01-28","open":1.111287,"high":1.117703,"low":1.045639,"close":1.078253},{"date":"2002-01-29","open":1.068717,"high":1.172986,"low":0.98539,"close":1.08277},{"date":"2002-01-30","open":1.049617,"high":1.118531,"low":0.981595,"close":1.072332},{"date":"2002-01-31","open":1.066688,"high":1.108222,"low":1.044937,"close":1.080266},{"date":"2002-02-01","open":1.088555,"high":1.116393,"low":1.019078,"close":1.04824},{"date":"2002-02-04","open":1.055446,"high":1.091062,"low":1.000655,"close":1.028956},{"date":"2002-02-05","open":1.039796,"high":1.055594,"low":0.951261,"close":0.985399},{"date":"2002-02-06","open":0.997274,"high":1.045217,"low":0.977342,"close":1.00034},{"date":"2002-02-07","open":1.019368,"high":1.051431,"low":0.975248,"close":1.020014},{"date":"2002-02-08","open":1.015447,"high":1.056172,"low":0.996704,"close":1.027063},{"date":"2002-02-11","open":1.031044,"high":1.065,"low":1.000977,"close":1.039504},{"date":"2002-02-12","open":1.039132,"high":1.042091,"low":1.005505,"close":1.031444},{"date":"2002-02-13","open":1.026059,"high":1.053338,"low":0.956328,"close":0.973921},{"date":"2002-02-14","open":0.967742,"high":1.004568,"low":0.935412,"close":0.973574},{"date":"2002-02-15","open":0.982439,"high":1,"low":0.94822,"close":0.988487},{"date":"2002-02-19","open":0.976667,"high":1.004389,"low":0.957025,"close":0.974815},{"date":"2002-02-20","open":0.996656,"high":1.007412,"low":0.926869,"close":0.961425},{"date":"2002-02-21","open":0.953435,"high":0.989173,"low":0.930158,"close":0.953534},{"date":"2002-02-22","open":0.930955,"high":0.947702,"low":0.864078,"close":0.919439},{"date":"2002-02-25","open":0.904653,"high":0.94533,"low":0.874291,"close":0.916851},{"date":"2002-02-26","open":0.916851,"high":0.932376,"low":0.889825,"close":0.910119},{"date":"2002-02-27","open":0.917636,"high":0.939587,"low":0.884269,"close":0.911265},{"date":"2002-02-28","open":0.908835,"high":0.927381,"low":0.891875,"close":0.914634},{"date":"2002-03-01","open":0.924134,"high":0.928817,"low":0.895776,"close":0.915432},{"date":"2002-03-04","open":0.930769,"high":1.004925,"low":0.898742,"close":0.978916},{"date":"2002-03-05","open":0.985455,"high":1.045356,"low":0.968816,"close":0.999385},{"date":"2002-03-06","open":1.024465,"high":1.055504,"low":0.987202,"close":1.02099},{"date":"2002-03-07","open":1.022255,"high":1.041854,"low":0.99176,"close":1.016721},{"date":"2002-03-08","open":1.023564,"high":1.036444,"low":1.000879,"close":1.024175},{"date":"2002-03-11","open":1.057807,"high":1.087306,"low":1.023371,"close":1.071429},{"date":"2002-03-12","open":1.07849,"high":1.091971,"low":1.036039,"close":1.066176},{"date":"2002-03-13","open":1.065719,"high":1.083781,"low":1.020742,"close":1.047069},{"date":"2002-03-14","open":1.039489,"high":1.061078,"low":1.022091,"close":1.04806},{"date":"2002-03-15","open":1.0366,"high":1.069374,"low":1.004902,"close":1.041052},{"date":"2002-03-18","open":1.049548,"high":1.062774,"low":1.011246,"close":1.027027},{"date":"2002-03-19","open":1.036232,"high":1.052187,"low":1.023604,"close":1.048214},{"date":"2002-03-20","open":1.050618,"high":1.054014,"low":1.024781,"close":1.037441},{"date":"2002-03-21","open":1.038666,"high":1.048157,"low":1.001757,"close":1.023235},{"date":"2002-03-22","open":1.023529,"high":1.048996,"low":0.993377,"close":1.025641},{"date":"2002-03-25","open":1.018224,"high":1.060793,"low":1.010992,"close":1.025829},{"date":"2002-03-26","open":1.034381,"high":1.060241,"low":1.011236,"close":1.017072},{"date":"2002-03-27","open":1.030747,"high":1.05388,"low":1.01326,"close":1.031977},{"date":"2002-03-28","open":1.045799,"high":1.068121,"low":1.012927,"close":1.048221},{"date":"2002-04-01","open":1.063227,"high":1.075381,"low":1.02459,"close":1.045201},{"date":"2002-04-02","open":1.048296,"high":1.059033,"low":1.023851,"close":1.027051},{"date":"2002-04-03","open":1.024454,"high":1.039083,"low":1.002319,"close":1.025784},{"date":"2002-04-04","open":1.027115,"high":1.037736,"low":0.989272,"close":1.00262},{"date":"2002-04-05","open":1.00786,"high":1.026783,"low":0.9934,"close":1.011608},{"date":"2002-04-08","open":1.018879,"high":1.038053,"low":0.981375,"close":1.006908},{"date":"2002-04-09","open":1.007484,"high":1.022203,"low":0.996284,"close":1.009756},{"date":"2002-04-10","open":1.011788,"high":1.020473,"low":0.984308,"close":1.002002},{"date":"2002-04-11","open":0.997135,"high":1.027917,"low":0.946796,"close":0.97551},{"date":"2002-04-12","open":0.974834,"high":0.997098,"low":0.959178,"close":0.97859},{"date":"2002-04-15","open":1.013417,"high":1.038506,"low":0.971631,"close":0.99422},{"date":"2002-04-16","open":1,"high":1.017484,"low":0.968133,"close":1.000566},{"date":"2002-04-17","open":1.019569,"high":1.072183,"low":1.004494,"close":1.052825},{"date":"2002-04-18","open":1.053516,"high":1.082782,"low":1.025085,"close":1.055225},{"date":"2002-04-19","open":1.056338,"high":1.072943,"low":1.036687,"close":1.054454},{"date":"2002-04-22","open":1.04691,"high":1.054725,"low":1.008864,"close":1.030115},{"date":"2002-04-23","open":1.033239,"high":1.04096,"low":1.000276,"close":1.016667},{"date":"2002-04-24","open":1.021431,"high":1.026573,"low":0.989517,"close":1.003916},{"date":"2002-04-25","open":0.995221,"high":1.007368,"low":0.961151,"close":0.988989},{"date":"2002-04-26","open":1.004213,"high":1.015006,"low":0.964226,"close":0.974923},{"date":"2002-04-29","open":0.99021,"high":0.997187,"low":0.940786,"close":0.963524},{"date":"2002-04-30","open":0.973898,"high":1.008981,"low":0.941096,"close":0.968543},{"date":"2002-05-01","open":0.983898,"high":1.002517,"low":0.944018,"close":0.982835},{"date":"2002-05-02","open":0.98529,"high":1.007218,"low":0.964927,"close":0.98559},{"date":"2002-05-03","open":0.992617,"high":0.996715,"low":0.946486,"close":0.968512},{"date":"2002-05-06","open":0.976372,"high":0.995845,"low":0.92043,"close":0.949227},{"date":"2002-05-07","open":0.954906,"high":0.976642,"low":0.937466,"close":0.949287},{"date":"2002-05-08","open":0.980919,"high":1.007048,"low":0.965406,"close":0.997568},{"date":"2002-05-09","open":0.985054,"high":0.995916,"low":0.947172,"close":0.961301},{"date":"2002-05-10","open":0.964832,"high":0.975874,"low":0.935329,"close":0.949905},{"date":"2002-05-13","open":0.957216,"high":0.986732,"low":0.936,"close":0.969067},{"date":"2002-05-14","open":0.98034,"high":1.004259,"low":0.967088,"close":0.990775},{"date":"2002-05-15","open":0.991216,"high":1.009848,"low":0.964706,"close":0.973656},{"date":"2002-05-16","open":0.977573,"high":1.002639,"low":0.956872,"close":0.992653},{"date":"2002-05-17","open":0.988811,"high":1.013602,"low":0.976623,"close":0.990897},{"date":"2002-05-20","open":0.986945,"high":1.002114,"low":0.971846,"close":0.988391},{"date":"2002-05-21","open":0.997632,"high":1.031767,"low":0.976951,"close":1.000533},{"date":"2002-05-22","open":1.000533,"high":1.012084,"low":0.973316,"close":0.996022},{"date":"2002-05-23","open":0.989723,"high":1.020053,"low":0.978624,"close":1.001305},{"date":"2002-05-24","open":0.993984,"high":1.017346,"low":0.973022,"close":0.992908},{"date":"2002-05-28","open":0.991594,"high":1.002646,"low":0.968545,"close":0.982567},{"date":"2002-05-29","open":0.982001,"high":0.993377,"low":0.956975,"close":0.969324},{"date":"2002-05-30","open":0.965864,"high":0.974305,"low":0.915622,"close":0.94863},{"date":"2002-05-31","open":0.946138,"high":0.969401,"low":0.933871,"close":0.948299},{"date":"2002-06-03","open":0.950119,"high":0.974724,"low":0.906635,"close":0.93097},{"date":"2002-06-04","open":0.94021,"high":0.966125,"low":0.911961,"close":0.931452},{"date":"2002-06-05","open":0.935223,"high":0.961696,"low":0.917426,"close":0.947828},{"date":"2002-06-06","open":0.952472,"high":1.004317,"low":0.911821,"close":0.965883},{"date":"2002-06-07","open":0.952035,"high":0.988656,"low":0.910874,"close":0.949281},{"date":"2002-06-10","open":0.947887,"high":0.960563,"low":0.924492,"close":0.952488},{"date":"2002-06-11","open":0.95049,"high":0.979049,"low":0.905801,"close":0.931278},{"date":"2002-06-12","open":0.931122,"high":0.948192,"low":0.885324,"close":0.932527},{"date":"2002-06-13","open":0.930337,"high":0.961207,"low":0.9096,"close":0.938506},{"date":"2002-06-14","open":0.941776,"high":0.97781,"low":0.873637,"close":0.92827},{"date":"2002-06-17","open":0.945148,"high":0.998312,"low":0.911238,"close":0.967285},{"date":"2002-06-18","open":0.969399,"high":0.980495,"low":0.938225,"close":0.946486},{"date":"2002-06-19","open":0.94602,"high":0.96117,"low":0.920204,"close":0.938449},{"date":"2002-06-20","open":0.941497,"high":0.964326,"low":0.896524,"close":0.925936},{"date":"2002-06-21","open":0.920056,"high":0.957871,"low":0.905801,"close":0.939083},{"date":"2002-06-24","open":0.921429,"high":0.976945,"low":0.887052,"close":0.94315},{"date":"2002-06-25","open":0.940678,"high":0.98199,"low":0.909091,"close":0.94032},{"date":"2002-06-26","open":0.903084,"high":0.957198,"low":0.87442,"close":0.93359},{"date":"2002-06-27","open":0.938781,"high":0.974889,"low":0.913056,"close":0.953936},{"date":"2002-06-28","open":0.949128,"high":0.987482,"low":0.923404,"close":0.964184},{"date":"2002-07-01","open":0.954804,"high":0.972567,"low":0.880371,"close":0.905573},{"date":"2002-07-02","open":0.895755,"high":0.919534,"low":0.852031,"close":0.898705},{"date":"2002-07-03","open":0.886803,"high":0.914563,"low":0.858615,"close":0.899709},{"date":"2002-07-05","open":0.9,"high":0.936963,"low":0.878702,"close":0.920361},{"date":"2002-07-08","open":0.920361,"high":0.931317,"low":0.877726,"close":0.897415},{"date":"2002-07-09","open":0.89264,"high":0.93518,"low":0.859697,"close":0.890376},{"date":"2002-07-10","open":0.895692,"high":0.937131,"low":0.850594,"close":0.885463},{"date":"2002-07-11","open":0.887049,"high":0.918276,"low":0.838589,"close":0.884293},{"date":"2002-07-12","open":0.889242,"high":0.908691,"low":0.851894,"close":0.880501},{"date":"2002-07-15","open":0.882265,"high":0.929277,"low":0.836471,"close":0.887577},{"date":"2002-07-16","open":0.861915,"high":1.024605,"low":0.801414,"close":0.859729},{"date":"2002-07-17","open":0.862623,"high":0.927019,"low":0.813054,"close":0.865846},{"date":"2002-07-18","open":0.850539,"high":0.90792,"low":0.822936,"close":0.868732},{"date":"2002-07-19","open":0.851507,"high":0.890927,"low":0.825615,"close":0.848505},{"date":"2002-07-22","open":0.849476,"high":0.895798,"low":0.78194,"close":0.813537},{"date":"2002-07-23","open":0.781818,"high":0.838394,"low":0.647059,"close":0.69361},{"date":"2002-07-24","open":0.660069,"high":0.859942,"low":0.612437,"close":0.789831},{"date":"2002-07-25","open":0.813356,"high":0.87931,"low":0.688525,"close":0.745497},{"date":"2002-07-26","open":0.773333,"high":0.779264,"low":0.68145,"close":0.721934},{"date":"2002-07-29","open":0.751582,"high":0.815126,"low":0.72093,"close":0.780715},{"date":"2002-07-30","open":0.774072,"high":0.812102,"low":0.730734,"close":0.774424},{"date":"2002-07-31","open":0.767802,"high":0.780958,"low":0.725113,"close":0.750677},{"date":"2002-08-01","open":0.753396,"high":0.784362,"low":0.731744,"close":0.772222},{"date":"2002-08-02","open":0.759913,"high":0.794512,"low":0.719184,"close":0.751181},{"date":"2002-08-05","open":0.720403,"high":0.757282,"low":0.693225,"close":0.720271},{"date":"2002-08-06","open":0.742966,"high":0.780171,"low":0.70949,"close":0.742077},{"date":"2002-08-07","open":0.753006,"high":0.767667,"low":0.710389,"close":0.736745},{"date":"2002-08-08","open":0.769699,"high":0.804388,"low":0.722562,"close":0.771345},{"date":"2002-08-09","open":0.750073,"high":0.798332,"low":0.728242,"close":0.765766},{"date":"2002-08-12","open":0.760389,"high":0.771599,"low":0.72619,"close":0.743792},{"date":"2002-08-13","open":0.728893,"high":0.765894,"low":0.694286,"close":0.724466},{"date":"2002-08-14","open":0.724466,"high":0.75609,"low":0.674459,"close":0.728696},{"date":"2002-08-15","open":0.723919,"high":0.739948,"low":0.68709,"close":0.714409},{"date":"2002-08-16","open":0.718968,"high":0.730612,"low":0.695515,"close":0.723516},{"date":"2002-08-19","open":0.727008,"high":0.795984,"low":0.706887,"close":0.77632},{"date":"2002-08-20","open":0.777266,"high":0.790149,"low":0.753582,"close":0.769275},{"date":"2002-08-21","open":0.765896,"high":0.793012,"low":0.743135,"close":0.77308},{"date":"2002-08-22","open":0.762785,"high":0.779803,"low":0.726912,"close":0.75867},{"date":"2002-08-23","open":0.751643,"high":0.768537,"low":0.722206,"close":0.740922},{"date":"2002-08-26","open":0.732992,"high":0.772452,"low":0.717483,"close":0.746197},{"date":"2002-08-27","open":0.756303,"high":0.77081,"low":0.726768,"close":0.7493},{"date":"2002-08-28","open":0.746606,"high":0.769784,"low":0.731666,"close":0.750857},{"date":"2002-08-29","open":0.750072,"high":0.78105,"low":0.723021,"close":0.756111},{"date":"2002-08-30","open":0.748503,"high":0.780292,"low":0.734177,"close":0.753425},{"date":"2002-09-03","open":0.746725,"high":0.768724,"low":0.716353,"close":0.737265},{"date":"2002-09-04","open":0.739546,"high":0.773041,"low":0.714707,"close":0.753636},{"date":"2002-09-05","open":0.741867,"high":0.761527,"low":0.712081,"close":0.715983},{"date":"2002-09-06","open":0.735821,"high":0.739988,"low":0.687177,"close":0.690242},{"date":"2002-09-09","open":0.674811,"high":0.705431,"low":0.634848,"close":0.681201},{"date":"2002-09-10","open":0.690153,"high":0.705483,"low":0.655709,"close":0.675518},{"date":"2002-09-11","open":0.688163,"high":0.703075,"low":0.655597,"close":0.668606},{"date":"2002-09-12","open":0.666861,"high":0.68236,"low":0.636946,"close":0.653698},{"date":"2002-09-13","open":0.65506,"high":0.673854,"low":0.635036,"close":0.645388},{"date":"2002-09-16","open":0.635294,"high":0.648889,"low":0.616411,"close":0.629458},{"date":"2002-09-17","open":0.635739,"high":0.660183,"low":0.609714,"close":0.633265},{"date":"2002-09-18","open":0.574962,"high":0.626217,"low":0.560024,"close":0.616591},{"date":"2002-09-19","open":0.616333,"high":0.644283,"low":0.59871,"close":0.62721},{"date":"2002-09-20","open":0.634901,"high":0.658317,"low":0.625393,"close":0.63962},{"date":"2002-09-23","open":0.624123,"high":0.644951,"low":0.591107,"close":0.602881},{"date":"2002-09-24","open":0.606042,"high":0.623385,"low":0.571164,"close":0.60129},{"date":"2002-09-25","open":0.60317,"high":0.626623,"low":0.569829,"close":0.594961},{"date":"2002-09-26","open":0.585736,"high":0.61625,"low":0.568491,"close":0.584648},{"date":"2002-09-27","open":0.588397,"high":0.619511,"low":0.547198,"close":0.572409},{"date":"2002-09-30","open":0.572722,"high":0.629032,"low":0.550385,"close":0.595298},{"date":"2002-10-01","open":0.600125,"high":0.633869,"low":0.565833,"close":0.596916},{"date":"2002-10-02","open":0.588018,"high":0.620765,"low":0.545509,"close":0.568536},{"date":"2002-10-03","open":0.575481,"high":0.624498,"low":0.550344,"close":0.589298},{"date":"2002-10-04","open":0.588648,"high":0.637482,"low":0.539817,"close":0.570345},{"date":"2002-10-07","open":0.57069,"high":0.624774,"low":0.548387,"close":0.603237},{"date":"2002-10-08","open":0.611052,"high":0.624014,"low":0.541909,"close":0.58042},{"date":"2002-10-09","open":0.560993,"high":0.615185,"low":0.53338,"close":0.570743},{"date":"2002-10-10","open":0.571112,"high":0.606004,"low":0.535615,"close":0.563007},{"date":"2002-10-11","open":0.564367,"high":0.613824,"low":0.539474,"close":0.578788},{"date":"2002-10-14","open":0.572535,"high":0.597274,"low":0.549558,"close":0.555995},{"date":"2002-10-15","open":0.57277,"high":0.594286,"low":0.546089,"close":0.565998},{"date":"2002-10-16","open":0.557604,"high":0.567742,"low":0.537313,"close":0.547113},{"date":"2002-10-17","open":0.5863,"high":0.590787,"low":0.538685,"close":0.547973},{"date":"2002-10-18","open":0.547522,"high":0.57273,"low":0.52287,"close":0.547317},{"date":"2002-10-21","open":0.542235,"high":0.602628,"low":0.525496,"close":0.57618},{"date":"2002-10-22","open":0.575793,"high":0.589922,"low":0.565155,"close":0.571798},{"date":"2002-10-23","open":0.567723,"high":0.581552,"low":0.538133,"close":0.564051},{"date":"2002-10-24","open":0.57549,"high":0.612496,"low":0.55587,"close":0.57535},{"date":"2002-10-25","open":0.574963,"high":0.604444,"low":0.55505,"close":0.5835},{"date":"2002-10-28","open":0.59322,"high":0.624566,"low":0.590141,"close":0.611511},{"date":"2002-10-29","open":0.597358,"high":0.611888,"low":0.568571,"close":0.589286},{"date":"2002-10-30","open":0.586888,"high":0.608496,"low":0.572958,"close":0.597502},{"date":"2002-10-31","open":0.59598,"high":0.610199,"low":0.573596,"close":0.594556},{"date":"2002-11-01","open":0.599711,"high":0.630756,"low":0.579542,"close":0.612582},{"date":"2002-11-04","open":0.636027,"high":0.658481,"low":0.611111,"close":0.62653},{"date":"2002-11-05","open":0.623429,"high":0.646352,"low":0.610877,"close":0.632779},{"date":"2002-11-06","open":0.646661,"high":0.664162,"low":0.594126,"close":0.629387},{"date":"2002-11-07","open":0.60485,"high":0.635361,"low":0.570899,"close":0.610913},{"date":"2002-11-08","open":0.609107,"high":0.635871,"low":0.583431,"close":0.601907},{"date":"2002-11-11","open":0.603042,"high":0.624625,"low":0.591891,"close":0.611744},{"date":"2002-11-12","open":0.604284,"high":0.622209,"low":0.591492,"close":0.609857},{"date":"2002-11-13","open":0.611028,"high":0.636885,"low":0.586861,"close":0.6224},{"date":"2002-11-14","open":0.626682,"high":0.644073,"low":0.62087,"close":0.63758},{"date":"2002-11-15","open":0.637871,"high":0.657647,"low":0.621849,"close":0.642338},{"date":"2002-11-18","open":0.641292,"high":0.668058,"low":0.62482,"close":0.649362},{"date":"2002-11-19","open":0.642539,"high":0.663664,"low":0.627138,"close":0.643506},{"date":"2002-11-20","open":0.655304,"high":0.699383,"low":0.635034,"close":0.68259},{"date":"2002-11-21","open":0.692086,"high":0.716259,"low":0.662207,"close":0.697004},{"date":"2002-11-22","open":0.680762,"high":0.716147,"low":0.675278,"close":0.701178},{"date":"2002-11-25","open":0.701459,"high":0.713437,"low":0.680833,"close":0.700843},{"date":"2002-11-26","open":0.700028,"high":0.719101,"low":0.677347,"close":0.695515},{"date":"2002-11-27","open":0.700029,"high":0.721856,"low":0.684432,"close":0.709577},{"date":"2002-11-29","open":0.714487,"high":0.736179,"low":0.705337,"close":0.718322},{"date":"2002-12-02","open":0.741512,"high":0.760326,"low":0.695652,"close":0.729745},{"date":"2002-12-03","open":0.726273,"high":0.733996,"low":0.697541,"close":0.710245},{"date":"2002-12-04","open":0.719252,"high":0.738137,"low":0.689507,"close":0.717398},{"date":"2002-12-05","open":0.717398,"high":0.731931,"low":0.681331,"close":0.698521},{"date":"2002-12-06","open":0.683944,"high":0.736215,"low":0.659913,"close":0.716002},{"date":"2002-12-09","open":0.700734,"high":0.707965,"low":0.672489,"close":0.683515},{"date":"2002-12-10","open":0.683808,"high":0.712603,"low":0.670799,"close":0.696166},{"date":"2002-12-11","open":0.695221,"high":0.708455,"low":0.680448,"close":0.693237},{"date":"2002-12-12","open":0.68927,"high":0.716146,"low":0.681416,"close":0.694564},{"date":"2002-12-13","open":0.692197,"high":0.704659,"low":0.677912,"close":0.69206},{"date":"2002-12-16","open":0.694282,"high":0.725811,"low":0.666195,"close":0.705748},{"date":"2002-12-17","open":0.707965,"high":0.738315,"low":0.700966,"close":0.72083},{"date":"2002-12-18","open":0.716379,"high":0.724006,"low":0.692152,"close":0.700935},{"date":"2002-12-19","open":0.702047,"high":0.708761,"low":0.658031,"close":0.681168},{"date":"2002-12-20","open":0.686077,"high":0.718994,"low":0.673115,"close":0.707539},{"date":"2002-12-23","open":0.69914,"high":0.718516,"low":0.685472,"close":0.704792},{"date":"2002-12-24","open":0.701654,"high":0.706372,"low":0.684226,"close":0.693807},{"date":"2002-12-26","open":0.691034,"high":0.716384,"low":0.684881,"close":0.700172},{"date":"2002-12-27","open":0.700172,"high":0.710015,"low":0.674359,"close":0.68806},{"date":"2002-12-30","open":0.69233,"high":0.702214,"low":0.673609,"close":0.687393},{"date":"2002-12-31","open":0.687393,"high":0.703671,"low":0.676857,"close":0.689853},{"date":"2003-01-02","open":0.722254,"high":0.734447,"low":0.699972,"close":0.719864},{"date":"2003-01-03","open":0.727532,"high":0.747483,"low":0.714286,"close":0.73861},{"date":"2003-01-06","open":0.746697,"high":0.814493,"low":0.724128,"close":0.785293},{"date":"2003-01-07","open":0.785293,"high":0.798701,"low":0.768717,"close":0.780269},{"date":"2003-01-08","open":0.763519,"high":0.770209,"low":0.742785,"close":0.753236},{"date":"2003-01-09","open":0.752101,"high":0.767227,"low":0.745006,"close":0.758333},{"date":"2003-01-10","open":0.753367,"high":0.777809,"low":0.738338,"close":0.754596},{"date":"2003-01-13","open":0.760477,"high":0.773464,"low":0.750621,"close":0.753799},{"date":"2003-01-14","open":0.763253,"high":0.774059,"low":0.74869,"close":0.761313},{"date":"2003-01-15","open":0.76021,"high":0.77991,"low":0.739862,"close":0.757907},{"date":"2003-01-16","open":0.75982,"high":0.774376,"low":0.737208,"close":0.754366},{"date":"2003-01-17","open":0.74773,"high":0.762933,"low":0.727501,"close":0.732792},{"date":"2003-01-21","open":0.744317,"high":0.75205,"low":0.704292,"close":0.718688},{"date":"2003-01-22","open":0.718688,"high":0.723804,"low":0.688304,"close":0.696756},{"date":"2003-01-23","open":0.706246,"high":0.713559,"low":0.681502,"close":0.701955},{"date":"2003-01-24","open":0.694134,"high":0.722542,"low":0.658101,"close":0.683999},{"date":"2003-01-27","open":0.682471,"high":0.70365,"low":0.658857,"close":0.678811},{"date":"2003-01-28","open":0.687646,"high":0.69927,"low":0.67032,"close":0.680463},{"date":"2003-01-29","open":0.671491,"high":0.69486,"low":0.647142,"close":0.675287},{"date":"2003-01-30","open":0.679191,"high":0.695741,"low":0.652286,"close":0.670547},{"date":"2003-01-31","open":0.662107,"high":0.686842,"low":0.645987,"close":0.666286},{"date":"2003-02-03","open":0.670854,"high":0.685526,"low":0.662316,"close":0.67333},{"date":"2003-02-04","open":0.673615,"high":0.689363,"low":0.649629,"close":0.67162},{"date":"2003-02-05","open":0.673913,"high":0.693907,"low":0.649558,"close":0.669781},{"date":"2003-02-06","open":0.661898,"high":0.672286,"low":0.643292,"close":0.652148},{"date":"2003-02-07","open":0.660626,"high":0.669426,"low":0.63024,"close":0.647042},{"date":"2003-02-10","open":0.64763,"high":0.660741,"low":0.6357,"close":0.647904},{"date":"2003-02-11","open":0.658165,"high":0.665777,"low":0.634287,"close":0.649542},{"date":"2003-02-12","open":0.649542,"high":0.66131,"low":0.631347,"close":0.640179},{"date":"2003-02-13","open":0.637982,"high":0.646935,"low":0.613529,"close":0.629882},{"date":"2003-02-14","open":0.631485,"high":0.652885,"low":0.614514,"close":0.634437},{"date":"2003-02-18","open":0.641115,"high":0.663763,"low":0.630031,"close":0.644514},{"date":"2003-02-19","open":0.644699,"high":0.656522,"low":0.638785,"close":0.645069},{"date":"2003-02-20","open":0.647936,"high":0.658769,"low":0.640893,"close":0.653326},{"date":"2003-02-21","open":0.649138,"high":0.665898,"low":0.628191,"close":0.65037},{"date":"2003-02-24","open":0.654,"high":0.666958,"low":0.630756,"close":0.649388},{"date":"2003-02-25","open":0.644594,"high":0.666765,"low":0.627746,"close":0.652866},{"date":"2003-02-26","open":0.647076,"high":0.66412,"low":0.639838,"close":0.65379},{"date":"2003-02-27","open":0.655546,"high":0.673499,"low":0.638953,"close":0.654913},{"date":"2003-02-28","open":0.653768,"high":0.667634,"low":0.642225,"close":0.655113},{"date":"2003-03-03","open":0.666571,"high":0.682164,"low":0.645033,"close":0.666375},{"date":"2003-03-04","open":0.665405,"high":0.673133,"low":0.644604,"close":0.658243},{"date":"2003-03-05","open":0.662626,"high":0.676453,"low":0.653891,"close":0.667545},{"date":"2003-03-06","open":0.656131,"high":0.669142,"low":0.641168,"close":0.645729},{"date":"2003-03-07","open":0.646305,"high":0.67938,"low":0.624493,"close":0.646087},{"date":"2003-03-10","open":0.640785,"high":0.666366,"low":0.623904,"close":0.641532},{"date":"2003-03-11","open":0.644823,"high":0.666871,"low":0.615179,"close":0.632236},{"date":"2003-03-12","open":0.626337,"high":0.653595,"low":0.611297,"close":0.630316},{"date":"2003-03-13","open":0.639098,"high":0.659098,"low":0.621901,"close":0.642604},{"date":"2003-03-14","open":0.641615,"high":0.657738,"low":0.618171,"close":0.63161},{"date":"2003-03-17","open":0.631313,"high":0.679964,"low":0.607752,"close":0.652778},{"date":"2003-03-18","open":0.661846,"high":0.678066,"low":0.647908,"close":0.667545},{"date":"2003-03-19","open":0.668129,"high":0.683348,"low":0.652111,"close":0.671367},{"date":"2003-03-20","open":0.65554,"high":0.696292,"low":0.650372,"close":0.676928},{"date":"2003-03-21","open":0.687284,"high":0.716341,"low":0.674043,"close":0.699291},{"date":"2003-03-24","open":0.685822,"high":0.700058,"low":0.672884,"close":0.686919},{"date":"2003-03-25","open":0.6822,"high":0.71146,"low":0.674392,"close":0.69648},{"date":"2003-03-26","open":0.688562,"high":0.711988,"low":0.687392,"close":0.705076},{"date":"2003-03-27","open":0.700408,"high":0.722058,"low":0.688572,"close":0.706503},{"date":"2003-03-28","open":0.706503,"high":0.726226,"low":0.692977,"close":0.713036},{"date":"2003-03-31","open":0.708955,"high":0.721341,"low":0.694363,"close":0.709455},{"date":"2003-04-01","open":0.71598,"high":0.72619,"low":0.698529,"close":0.712647},{"date":"2003-04-02","open":0.716142,"high":0.735833,"low":0.703429,"close":0.719278},{"date":"2003-04-03","open":0.725714,"high":0.737771,"low":0.709402,"close":0.720809},{"date":"2003-04-04","open":0.72858,"high":0.740901,"low":0.716857,"close":0.730857},{"date":"2003-04-07","open":0.748515,"high":0.769873,"low":0.716084,"close":0.738479},{"date":"2003-04-08","open":0.744528,"high":0.753682,"low":0.716498,"close":0.733559},{"date":"2003-04-09","open":0.743861,"high":0.75414,"low":0.71733,"close":0.733466},{"date":"2003-04-10","open":0.729308,"high":0.737682,"low":0.713564,"close":0.722269},{"date":"2003-04-11","open":0.736753,"high":0.74412,"low":0.706111,"close":0.71741},{"date":"2003-04-14","open":0.726307,"high":0.753114,"low":0.71829,"close":0.737222},{"date":"2003-04-15","open":0.736389,"high":0.771831,"low":0.720395,"close":0.739406},{"date":"2003-04-16","open":0.75597,"high":0.774825,"low":0.719572,"close":0.736111},{"date":"2003-04-17","open":0.736111,"high":0.764117,"low":0.727023,"close":0.749451},{"date":"2003-04-21","open":0.749451,"high":0.76503,"low":0.735246,"close":0.754121},{"date":"2003-04-22","open":0.753447,"high":0.7958,"low":0.730376,"close":0.772629},{"date":"2003-04-23","open":0.78019,"high":0.805917,"low":0.765838,"close":0.7897},{"date":"2003-04-24","open":0.780919,"high":0.788898,"low":0.759388,"close":0.776509},{"date":"2003-04-25","open":0.785734,"high":0.794695,"low":0.750339,"close":0.77046},{"date":"2003-04-28","open":0.770925,"high":0.796419,"low":0.754717,"close":0.78203},{"date":"2003-04-29","open":0.778351,"high":0.803571,"low":0.77149,"close":0.790344},{"date":"2003-04-30","open":0.791418,"high":0.808783,"low":0.773838,"close":0.792601},{"date":"2003-05-01","open":0.792601,"high":0.811865,"low":0.770201,"close":0.788581},{"date":"2003-05-02","open":0.7872,"high":0.812382,"low":0.775733,"close":0.797117},{"date":"2003-05-05","open":0.804505,"high":0.83626,"low":0.800854,"close":0.818991},{"date":"2003-05-06","open":0.816024,"high":0.84078,"low":0.800481,"close":0.825316},{"date":"2003-05-07","open":0.818328,"high":0.840749,"low":0.806633,"close":0.830057},{"date":"2003-05-08","open":0.825203,"high":0.830522,"low":0.800752,"close":0.813026},{"date":"2003-05-09","open":0.811438,"high":0.82369,"low":0.796875,"close":0.812973},{"date":"2003-05-12","open":0.814735,"high":0.843265,"low":0.796842,"close":0.830604},{"date":"2003-05-13","open":0.830604,"high":0.840097,"low":0.812416,"close":0.826695},{"date":"2003-05-14","open":0.824966,"high":0.840434,"low":0.812232,"close":0.824723},{"date":"2003-05-15","open":0.830189,"high":0.849593,"low":0.825994,"close":0.834184},{"date":"2003-05-16","open":0.840737,"high":0.853659,"low":0.82953,"close":0.842772},{"date":"2003-05-19","open":0.842772,"high":0.865172,"low":0.815264,"close":0.839404},{"date":"2003-05-20","open":0.837555,"high":0.854803,"low":0.821937,"close":0.839448},{"date":"2003-05-21","open":0.832181,"high":0.846473,"low":0.815531,"close":0.836299},{"date":"2003-05-22","open":0.832877,"high":0.8429,"low":0.822108,"close":0.833972},{"date":"2003-05-23","open":0.835613,"high":0.850754,"low":0.820811,"close":0.837852},{"date":"2003-05-27","open":0.838111,"high":0.880066,"low":0.813333,"close":0.854667},{"date":"2003-05-28","open":0.861193,"high":0.884191,"low":0.852246,"close":0.875706},{"date":"2003-05-29","open":0.885135,"high":0.896674,"low":0.859776,"close":0.877141},{"date":"2003-05-30","open":0.882241,"high":0.896206,"low":0.868936,"close":0.885714},{"date":"2003-06-02","open":0.892905,"high":0.934595,"low":0.884993,"close":0.915026},{"date":"2003-06-03","open":0.913301,"high":0.925687,"low":0.891178,"close":0.893291},{"date":"2003-06-04","open":0.896138,"high":0.927563,"low":0.869792,"close":0.905035},{"date":"2003-06-05","open":0.919184,"high":0.935082,"low":0.889147,"close":0.915016},{"date":"2003-06-06","open":0.925964,"high":0.953276,"low":0.897692,"close":0.913417},{"date":"2003-06-09","open":0.906946,"high":0.921325,"low":0.873635,"close":0.890295},{"date":"2003-06-10","open":0.896624,"high":0.908466,"low":0.878599,"close":0.884047},{"date":"2003-06-11","open":0.887681,"high":0.905754,"low":0.864389,"close":0.881122},{"date":"2003-06-12","open":0.892602,"high":0.901669,"low":0.871436,"close":0.884753},{"date":"2003-06-13","open":0.888804,"high":0.898257,"low":0.872238,"close":0.884076},{"date":"2003-06-16","open":0.888861,"high":0.914293,"low":0.87234,"close":0.899875},{"date":"2003-06-17","open":0.9002,"high":0.911839,"low":0.891196,"close":0.904058},{"date":"2003-06-18","open":0.891784,"high":0.904798,"low":0.87,"close":0.879609},{"date":"2003-06-19","open":0.884123,"high":0.90166,"low":0.853811,"close":0.878602},{"date":"2003-06-20","open":0.886092,"high":0.896965,"low":0.871472,"close":0.881906},{"date":"2003-06-23","open":0.87557,"high":0.895619,"low":0.849381,"close":0.86884},{"date":"2003-06-24","open":0.866273,"high":0.908683,"low":0.859415,"close":0.884477},{"date":"2003-06-25","open":0.886305,"high":0.900207,"low":0.84793,"close":0.864446},{"date":"2003-06-26","open":0.86514,"high":0.875318,"low":0.838968,"close":0.863671},{"date":"2003-06-27","open":0.864974,"high":0.8686,"low":0.846269,"close":0.851545},{"date":"2003-06-30","open":0.860337,"high":0.872217,"low":0.841421,"close":0.864879},{"date":"2003-07-01","open":0.857795,"high":0.870927,"low":0.82625,"close":0.85525},{"date":"2003-07-02","open":0.857501,"high":0.86665,"low":0.844246,"close":0.854975},{"date":"2003-07-03","open":0.840796,"high":0.863465,"low":0.834985,"close":0.85325},{"date":"2003-07-07","open":0.859636,"high":0.87968,"low":0.849592,"close":0.866996},{"date":"2003-07-08","open":0.869145,"high":0.878315,"low":0.853718,"close":0.868925},{"date":"2003-07-09","open":0.874969,"high":0.901873,"low":0.854247,"close":0.871244},{"date":"2003-07-10","open":0.866113,"high":0.878885,"low":0.847243,"close":0.858088},{"date":"2003-07-11","open":0.85878,"high":0.877959,"low":0.848938,"close":0.862934},{"date":"2003-07-14","open":0.87482,"high":0.903754,"low":0.842874,"close":0.893841},{"date":"2003-07-15","open":0.89381,"high":0.914755,"low":0.877014,"close":0.893174},{"date":"2003-07-16","open":0.913999,"high":0.932034,"low":0.859599,"close":0.875815},{"date":"2003-07-17","open":0.88221,"high":0.892418,"low":0.843712,"close":0.859666},{"date":"2003-07-18","open":0.861369,"high":0.868395,"low":0.838345,"close":0.849892},{"date":"2003-07-21","open":0.844359,"high":0.859065,"low":0.80587,"close":0.837917},{"date":"2003-07-22","open":0.840029,"high":0.856375,"low":0.818638,"close":0.839904},{"date":"2003-07-23","open":0.845783,"high":0.849782,"low":0.827158,"close":0.836372},{"date":"2003-07-24","open":0.847519,"high":0.864759,"low":0.822296,"close":0.843826},{"date":"2003-07-25","open":0.846116,"high":0.86864,"low":0.825233,"close":0.849174},{"date":"2003-07-28","open":0.852644,"high":0.865845,"low":0.842156,"close":0.856832},{"date":"2003-07-29","open":0.859005,"high":0.866569,"low":0.831937,"close":0.850386},{"date":"2003-07-30","open":0.85666,"high":0.863592,"low":0.840048,"close":0.847269},{"date":"2003-07-31","open":0.854916,"high":0.868121,"low":0.834845,"close":0.848874},{"date":"2003-08-01","open":0.849806,"high":0.870936,"low":0.80499,"close":0.826356},{"date":"2003-08-04","open":0.826356,"high":0.846058,"low":0.793146,"close":0.826716},{"date":"2003-08-05","open":0.830249,"high":0.847799,"low":0.802599,"close":0.821053},{"date":"2003-08-06","open":0.827068,"high":0.836981,"low":0.799902,"close":0.81861},{"date":"2003-08-07","open":0.816958,"high":0.830738,"low":0.806548,"close":0.815744},{"date":"2003-08-08","open":0.820247,"high":0.823792,"low":0.803049,"close":0.811762},{"date":"2003-08-11","open":0.814166,"high":0.840949,"low":0.808939,"close":0.824113},{"date":"2003-08-12","open":0.830315,"high":0.839255,"low":0.817178,"close":0.826333},{"date":"2003-08-13","open":0.830263,"high":0.840497,"low":0.811016,"close":0.82768},{"date":"2003-08-14","open":0.826248,"high":0.845369,"low":0.814969,"close":0.832719},{"date":"2003-08-15","open":0.835176,"high":0.838678,"low":0.821595,"close":0.826012},{"date":"2003-08-18","open":0.840523,"high":0.845105,"low":0.827434,"close":0.839911},{"date":"2003-08-19","open":0.835168,"high":0.854907,"low":0.826937,"close":0.841911},{"date":"2003-08-20","open":0.853977,"high":0.8688,"low":0.830893,"close":0.852423},{"date":"2003-08-21","open":0.857807,"high":0.878067,"low":0.8367,"close":0.854321},{"date":"2003-08-22","open":0.856827,"high":0.894683,"low":0.830958,"close":0.865527},{"date":"2003-08-25","open":0.859108,"high":0.872746,"low":0.846134,"close":0.868916},{"date":"2003-08-26","open":0.862735,"high":0.895105,"low":0.84399,"close":0.856996},{"date":"2003-08-27","open":0.851091,"high":0.861935,"low":0.845308,"close":0.856775},{"date":"2003-08-28","open":0.856113,"high":0.87968,"low":0.843607,"close":0.866156},{"date":"2003-08-29","open":0.869209,"high":0.879262,"low":0.851955,"close":0.863487},{"date":"2003-09-02","open":0.868534,"high":0.886162,"low":0.853066,"close":0.873835},{"date":"2003-09-03","open":0.880711,"high":0.905192,"low":0.874684,"close":0.893846},{"date":"2003-09-04","open":0.901034,"high":0.920949,"low":0.892129,"close":0.909759},{"date":"2003-09-05","open":0.911329,"high":0.918211,"low":0.884287,"close":0.898082},{"date":"2003-09-08","open":0.897074,"high":0.911472,"low":0.887335,"close":0.900234},{"date":"2003-09-09","open":0.899609,"high":0.911865,"low":0.89135,"close":0.900158},{"date":"2003-09-10","open":0.894987,"high":0.919013,"low":0.874703,"close":0.89156},{"date":"2003-09-11","open":0.902406,"high":0.913102,"low":0.878177,"close":0.891005},{"date":"2003-09-12","open":0.886772,"high":0.905305,"low":0.87769,"close":0.896624},{"date":"2003-09-15","open":0.893796,"high":0.9024,"low":0.874481,"close":0.882338},{"date":"2003-09-16","open":0.880946,"high":0.903831,"low":0.872488,"close":0.891293},{"date":"2003-09-17","open":0.895213,"high":0.902591,"low":0.884448,"close":0.888946},{"date":"2003-09-18","open":0.894103,"high":0.919979,"low":0.8655,"close":0.896863},{"date":"2003-09-19","open":0.890841,"high":0.904954,"low":0.878409,"close":0.895986},{"date":"2003-09-22","open":0.89471,"high":0.898027,"low":0.876935,"close":0.890331},{"date":"2003-09-23","open":0.889199,"high":0.902061,"low":0.872448,"close":0.896787},{"date":"2003-09-24","open":0.897144,"high":0.915493,"low":0.876543,"close":0.889541},{"date":"2003-09-25","open":0.890585,"high":0.900358,"low":0.868786,"close":0.878471},{"date":"2003-09-26","open":0.877925,"high":0.886137,"low":0.858371,"close":0.867766},{"date":"2003-09-29","open":0.882957,"high":0.894832,"low":0.86599,"close":0.880335},{"date":"2003-09-30","open":0.879065,"high":0.895022,"low":0.860264,"close":0.879805},{"date":"2003-10-01","open":0.884527,"high":0.909744,"low":0.871847,"close":0.893209},{"date":"2003-10-02","open":0.890775,"high":0.895124,"low":0.875629,"close":0.884343},{"date":"2003-10-03","open":0.90101,"high":0.90404,"low":0.872383,"close":0.884113},{"date":"2003-10-06","open":0.881543,"high":0.897687,"low":0.871032,"close":0.883669},{"date":"2003-10-07","open":0.883669,"high":0.910831,"low":0.872921,"close":0.898208},{"date":"2003-10-08","open":0.902068,"high":0.906383,"low":0.883039,"close":0.886482},{"date":"2003-10-09","open":0.892769,"high":0.899477,"low":0.87092,"close":0.884978},{"date":"2003-10-10","open":0.885856,"high":0.889551,"low":0.87073,"close":0.87574},{"date":"2003-10-13","open":0.875,"high":0.897392,"low":0.868588,"close":0.891608},{"date":"2003-10-14","open":0.882069,"high":0.900147,"low":0.87361,"close":0.891636},{"date":"2003-10-15","open":0.892702,"high":0.906373,"low":0.876269,"close":0.89203},{"date":"2003-10-16","open":0.890812,"high":0.908399,"low":0.887862,"close":0.899414},{"date":"2003-10-17","open":0.891866,"high":0.908688,"low":0.880662,"close":0.889596},{"date":"2003-10-20","open":0.900374,"high":0.911582,"low":0.88097,"close":0.899042},{"date":"2003-10-21","open":0.899926,"high":0.912689,"low":0.889623,"close":0.905209},{"date":"2003-10-22","open":0.856934,"high":0.879752,"low":0.846924,"close":0.863277},{"date":"2003-10-23","open":0.856367,"high":0.877976,"low":0.846548,"close":0.855955},{"date":"2003-10-24","open":0.855955,"high":0.867738,"low":0.84484,"close":0.849499},{"date":"2003-10-27","open":0.941506,"high":0.96,"low":0.924528,"close":0.949986},{"date":"2003-10-28","open":0.951345,"high":0.985095,"low":0.944145,"close":0.975844},{"date":"2003-10-29","open":0.975844,"high":0.993387,"low":0.943436,"close":0.96638},{"date":"2003-10-30","open":0.964,"high":0.975741,"low":0.946741,"close":0.953445},{"date":"2003-10-31","open":0.95276,"high":0.961968,"low":0.944108,"close":0.94798},{"date":"2003-11-03","open":0.956177,"high":0.982358,"low":0.948684,"close":0.966053},{"date":"2003-11-04","open":0.95981,"high":0.976621,"low":0.949987,"close":0.969023},{"date":"2003-11-05","open":0.967964,"high":0.984987,"low":0.952756,"close":0.958793},{"date":"2003-11-06","open":0.964625,"high":0.967947,"low":0.939142,"close":0.945081},{"date":"2003-11-07","open":0.944387,"high":0.958235,"low":0.935827,"close":0.946677},{"date":"2003-11-10","open":0.946386,"high":0.958068,"low":0.935205,"close":0.94922},{"date":"2003-11-11","open":0.942971,"high":0.963506,"low":0.940196,"close":0.954702},{"date":"2003-11-12","open":0.960873,"high":0.965655,"low":0.940063,"close":0.946716},{"date":"2003-11-13","open":0.946854,"high":0.957192,"low":0.93933,"close":0.950941},{"date":"2003-11-14","open":0.946698,"high":0.965638,"low":0.930294,"close":0.949143},{"date":"2003-11-17","open":0.946237,"high":0.957963,"low":0.938202,"close":0.949584},{"date":"2003-11-18","open":0.948327,"high":0.962632,"low":0.931496,"close":0.943483},{"date":"2003-11-19","open":0.943994,"high":0.950758,"low":0.930295,"close":0.93466},{"date":"2003-11-20","open":0.938412,"high":0.954718,"low":0.921369,"close":0.935946},{"date":"2003-11-21","open":0.938089,"high":0.953337,"low":0.932886,"close":0.941366},{"date":"2003-11-24","open":0.944668,"high":0.952073,"low":0.933316,"close":0.941789},{"date":"2003-11-25","open":0.937583,"high":0.955496,"low":0.932519,"close":0.946709},{"date":"2003-11-26","open":0.950458,"high":0.959882,"low":0.93245,"close":0.940911},{"date":"2003-11-28","open":0.953281,"high":0.958412,"low":0.93057,"close":0.938743},{"date":"2003-12-01","open":0.95418,"high":0.956592,"low":0.926139,"close":0.933997},{"date":"2003-12-02","open":0.93431,"high":0.941022,"low":0.926562,"close":0.934743},{"date":"2003-12-03","open":0.94361,"high":0.955656,"low":0.937632,"close":0.949377},{"date":"2003-12-04","open":0.944871,"high":0.949721,"low":0.932504,"close":0.937732},{"date":"2003-12-05","open":0.933386,"high":0.940879,"low":0.920011,"close":0.930777},{"date":"2003-12-08","open":0.924654,"high":0.945867,"low":0.913947,"close":0.933158},{"date":"2003-12-09","open":0.930953,"high":0.943898,"low":0.910761,"close":0.923628},{"date":"2003-12-10","open":0.909948,"high":0.931438,"low":0.903141,"close":0.917196},{"date":"2003-12-11","open":0.919947,"high":0.929857,"low":0.90945,"close":0.921739},{"date":"2003-12-12","open":0.926482,"high":0.928213,"low":0.91601,"close":0.925125},{"date":"2003-12-15","open":0.925684,"high":0.933088,"low":0.910529,"close":0.922795},{"date":"2003-12-16","open":0.927916,"high":0.93732,"low":0.908203,"close":0.921806},{"date":"2003-12-17","open":0.922065,"high":0.924011,"low":0.904847,"close":0.915768},{"date":"2003-12-18","open":0.91853,"high":0.920897,"low":0.892015,"close":0.903676},{"date":"2003-12-19","open":0.90621,"high":0.909969,"low":0.890625,"close":0.905823},{"date":"2003-12-22","open":0.908329,"high":0.918129,"low":0.899344,"close":0.91323},{"date":"2003-12-23","open":0.915228,"high":0.921534,"low":0.906093,"close":0.912002},{"date":"2003-12-24","open":0.912945,"high":0.915635,"low":0.905276,"close":0.911683},{"date":"2003-12-26","open":0.917067,"high":0.919241,"low":0.907082,"close":0.91005},{"date":"2003-12-29","open":0.907885,"high":0.91786,"low":0.902366,"close":0.909838},{"date":"2003-12-30","open":0.9135,"high":0.917,"low":0.907329,"close":0.909317},{"date":"2003-12-31","open":0.91702,"high":0.92031,"low":0.908865,"close":0.913454},{"date":"2004-01-02","open":0.91675,"high":0.939432,"low":0.90848,"close":0.925917},{"date":"2004-01-05","open":0.924357,"high":0.936484,"low":0.91206,"close":0.921583},{"date":"2004-01-06","open":0.93908,"high":0.953553,"low":0.934257,"close":0.946212},{"date":"2004-01-07","open":0.948647,"high":0.966506,"low":0.946956,"close":0.962532},{"date":"2004-01-08","open":0.964557,"high":0.98451,"low":0.96184,"close":0.978244},{"date":"2004-01-09","open":0.972152,"high":1.001023,"low":0.970149,"close":0.98928},{"date":"2004-01-12","open":0.984655,"high":1.001791,"low":0.977608,"close":0.98828},{"date":"2004-01-13","open":0.991567,"high":0.997184,"low":0.976384,"close":0.993614},{"date":"2004-01-14","open":0.997957,"high":1.004341,"low":0.981841,"close":0.989654},{"date":"2004-01-15","open":1.004791,"high":1.029639,"low":0.969196,"close":0.989324},{"date":"2004-01-16","open":0.991105,"high":1.004861,"low":0.982841,"close":0.993926},{"date":"2004-01-20","open":0.994196,"high":0.998736,"low":0.970302,"close":0.976274},{"date":"2004-01-21","open":0.976274,"high":1.003002,"low":0.95072,"close":0.979721},{"date":"2004-01-22","open":0.978256,"high":0.99509,"low":0.967153,"close":0.977723},{"date":"2004-01-23","open":0.974146,"high":0.994815,"low":0.956279,"close":0.974409},{"date":"2004-01-26","open":0.972393,"high":0.994568,"low":0.955772,"close":0.979086},{"date":"2004-01-27","open":0.975699,"high":0.980976,"low":0.964458,"close":0.976341},{"date":"2004-01-28","open":0.973236,"high":1.0045,"low":0.938766,"close":0.971925},{"date":"2004-01-29","open":0.96716,"high":0.985,"low":0.94768,"close":0.965151},{"date":"2004-01-30","open":0.966584,"high":0.970727,"low":0.941892,"close":0.954824},{"date":"2004-02-02","open":0.95998,"high":0.971161,"low":0.946881,"close":0.956596},{"date":"2004-02-03","open":0.960688,"high":0.964532,"low":0.946289,"close":0.960245},{"date":"2004-02-04","open":0.964497,"high":0.967209,"low":0.946637,"close":0.952754},{"date":"2004-02-05","open":0.957405,"high":0.963145,"low":0.937591,"close":0.950244},{"date":"2004-02-06","open":0.95122,"high":0.97122,"low":0.939175,"close":0.960126},{"date":"2004-02-09","open":0.967233,"high":0.979141,"low":0.955733,"close":0.967434},{"date":"2004-02-10","open":0.965239,"high":0.977357,"low":0.960665,"close":0.96741},{"date":"2004-02-11","open":0.973438,"high":1.000248,"low":0.96226,"close":0.982195},{"date":"2004-02-12","open":0.983855,"high":0.991654,"low":0.972749,"close":0.988731},{"date":"2004-02-13","open":0.986351,"high":0.998036,"low":0.973236,"close":0.984555},{"date":"2004-02-17","open":0.988264,"high":0.998776,"low":0.975048,"close":0.993403},{"date":"2004-02-18","open":0.996325,"high":1.000983,"low":0.984146,"close":0.9924},{"date":"2004-02-19","open":0.998529,"high":1.011313,"low":0.984193,"close":1.003195},{"date":"2004-02-20","open":1.004429,"high":1.012636,"low":0.987274,"close":0.997541},{"date":"2004-02-23","open":0.997052,"high":1.001724,"low":0.978801,"close":0.983171},{"date":"2004-02-24","open":0.983325,"high":0.999754,"low":0.972546,"close":0.986987},{"date":"2004-02-25","open":0.991411,"high":0.994346,"low":0.97439,"close":0.987518},{"date":"2004-02-26","open":0.988728,"high":0.998772,"low":0.978076,"close":0.989268},{"date":"2004-02-27","open":0.992918,"high":1.010547,"low":0.983511,"close":1.001465},{"date":"2004-03-01","open":1.003896,"high":1.015373,"low":0.996124,"close":1.0112},{"date":"2004-03-02","open":1.008277,"high":1.023154,"low":1.000483,"close":1.010182},{"date":"2004-03-03","open":1.017827,"high":1.031824,"low":1.004356,"close":1.019124},{"date":"2004-03-04","open":1.019417,"high":1.040244,"low":1.017688,"close":1.037506},{"date":"2004-03-05","open":1.042074,"high":1.07451,"low":1.020482,"close":1.039642},{"date":"2004-03-08","open":1.04466,"high":1.057379,"low":1.035714,"close":1.041727},{"date":"2004-03-09","open":1.046041,"high":1.052967,"low":1.027204,"close":1.03864},{"date":"2004-03-10","open":1.039129,"high":1.064645,"low":1.022255,"close":1.05075},{"date":"2004-03-11","open":1.04375,"high":1.068113,"low":1.018793,"close":1.038462},{"date":"2004-03-12","open":1.035562,"high":1.045706,"low":1.022626,"close":1.033865},{"date":"2004-03-15","open":1.031484,"high":1.044225,"low":1.013934,"close":1.030982},{"date":"2004-03-16","open":1.026953,"high":1.04219,"low":1.02168,"close":1.031702},{"date":"2004-03-17","open":1.033978,"high":1.059396,"low":1.029383,"close":1.050957},{"date":"2004-03-18","open":1.046832,"high":1.058557,"low":1.038088,"close":1.049451},{"date":"2004-03-19","open":1.043975,"high":1.061138,"low":1.021852,"close":1.035061},{"date":"2004-03-22","open":1.038258,"high":1.050955,"low":1.017358,"close":1.036322},{"date":"2004-03-23","open":1.036263,"high":1.055315,"low":1.028708,"close":1.043545},{"date":"2004-03-24","open":1.043268,"high":1.052821,"low":1.02763,"close":1.040347},{"date":"2004-03-25","open":1.038911,"high":1.060923,"low":1.019284,"close":1.040883},{"date":"2004-03-26","open":1.037688,"high":1.048553,"low":1.024876,"close":1.029963},{"date":"2004-03-29","open":1.026485,"high":1.046142,"low":1.019671,"close":1.038006},{"date":"2004-03-30","open":1.038006,"high":1.04248,"low":1.02123,"close":1.026657},{"date":"2004-03-31","open":1.029347,"high":1.043994,"low":1.019541,"close":1.036058},{"date":"2004-04-01","open":1.029953,"high":1.043564,"low":1.023426,"close":1.03731},{"date":"2004-04-02","open":1.037091,"high":1.061596,"low":1.000243,"close":1.031801},{"date":"2004-04-05","open":1.02559,"high":1.044795,"low":1.012057,"close":1.027566},{"date":"2004-04-06","open":1.025388,"high":1.025641,"low":1.008537,"close":1.012195},{"date":"2004-04-07","open":1.013431,"high":1.020624,"low":1.005611,"close":1.015713},{"date":"2004-04-08","open":1.019038,"high":1.034167,"low":1,"close":1.015297},{"date":"2004-04-12","open":1.013045,"high":1.023387,"low":1.002683,"close":1.013906},{"date":"2004-04-13","open":1.01561,"high":1.037628,"low":0.97561,"close":0.994783},{"date":"2004-04-14","open":1.000757,"high":1.012137,"low":0.964878,"close":0.980524},{"date":"2004-04-15","open":0.97812,"high":0.995221,"low":0.948413,"close":0.965869},{"date":"2004-04-16","open":0.969923,"high":0.987272,"low":0.960741,"close":0.972023},{"date":"2004-04-19","open":0.971775,"high":0.981343,"low":0.953163,"close":0.969936},{"date":"2004-04-20","open":0.971414,"high":0.986264,"low":0.943165,"close":0.962537},{"date":"2004-04-21","open":0.961097,"high":0.966399,"low":0.925834,"close":0.93522},{"date":"2004-04-22","open":0.934325,"high":0.963627,"low":0.917359,"close":0.942998},{"date":"2004-04-23","open":0.942794,"high":0.949852,"low":0.930552,"close":0.940339},{"date":"2004-04-26","open":0.940584,"high":0.975598,"low":0.937286,"close":0.949507},{"date":"2004-04-27","open":0.94742,"high":0.957944,"low":0.935854,"close":0.944485},{"date":"2004-04-28","open":0.946942,"high":0.953028,"low":0.929132,"close":0.937701},{"date":"2004-04-29","open":0.935913,"high":0.95978,"low":0.917013,"close":0.93378},{"date":"2004-04-30","open":0.937035,"high":0.94834,"low":0.927619,"close":0.934161},{"date":"2004-05-03","open":0.947408,"high":0.947408,"low":0.923134,"close":0.935046},{"date":"2004-05-04","open":0.937469,"high":0.959633,"low":0.923321,"close":0.939892},{"date":"2004-05-05","open":0.943364,"high":0.947044,"low":0.928466,"close":0.932827},{"date":"2004-05-06","open":0.934256,"high":0.957233,"low":0.918533,"close":0.938826},{"date":"2004-05-07","open":0.941487,"high":0.963711,"low":0.908796,"close":0.928717},{"date":"2004-05-10","open":0.920615,"high":0.935065,"low":0.885196,"close":0.908881},{"date":"2004-05-11","open":0.920513,"high":0.92693,"low":0.889936,"close":0.897475},{"date":"2004-05-12","open":0.892993,"high":0.912522,"low":0.865107,"close":0.890466},{"date":"2004-05-13","open":0.889195,"high":0.910205,"low":0.873892,"close":0.891744},{"date":"2004-05-14","open":0.889248,"high":0.908726,"low":0.874505,"close":0.889277},{"date":"2004-05-17","open":0.884683,"high":0.895255,"low":0.859936,"close":0.884076},{"date":"2004-05-18","open":0.88911,"high":0.896784,"low":0.877596,"close":0.879792},{"date":"2004-05-19","open":0.886918,"high":0.900744,"low":0.873319,"close":0.886409},{"date":"2004-05-20","open":0.883807,"high":0.899405,"low":0.876225,"close":0.883178},{"date":"2004-05-21","open":0.880707,"high":0.891732,"low":0.87616,"close":0.885616},{"date":"2004-05-24","open":0.886364,"high":0.895849,"low":0.876893,"close":0.884747},{"date":"2004-05-25","open":0.888697,"high":0.910437,"low":0.8683,"close":0.893741},{"date":"2004-05-26","open":0.897467,"high":0.901607,"low":0.880154,"close":0.888112},{"date":"2004-05-27","open":0.891325,"high":0.906426,"low":0.878278,"close":0.894457},{"date":"2004-05-28","open":0.89252,"high":0.895566,"low":0.879559,"close":0.886216},{"date":"2004-06-01","open":0.889855,"high":0.898618,"low":0.87846,"close":0.887524},{"date":"2004-06-02","open":0.887,"high":0.910397,"low":0.879818,"close":0.897282},{"date":"2004-06-03","open":0.894534,"high":0.898985,"low":0.884301,"close":0.890173},{"date":"2004-06-04","open":0.895988,"high":0.901852,"low":0.886847,"close":0.891866},{"date":"2004-06-07","open":0.896346,"high":0.911154,"low":0.88595,"close":0.901229},{"date":"2004-06-08","open":0.904445,"high":0.911891,"low":0.895261,"close":0.904683},{"date":"2004-06-09","open":0.905602,"high":0.91092,"low":0.8929,"close":0.901867},{"date":"2004-06-10","open":0.903234,"high":0.909528,"low":0.889839,"close":0.897649},{"date":"2004-06-14","open":0.901553,"high":0.914002,"low":0.88059,"close":0.900194},{"date":"2004-06-15","open":0.903846,"high":0.905724,"low":0.880654,"close":0.884378},{"date":"2004-06-16","open":0.88488,"high":0.893232,"low":0.87787,"close":0.889418},{"date":"2004-06-17","open":0.89144,"high":0.900359,"low":0.883417,"close":0.891969},{"date":"2004-06-18","open":0.892627,"high":0.899236,"low":0.877363,"close":0.881183},{"date":"2004-06-21","open":0.880473,"high":0.88497,"low":0.86844,"close":0.871203},{"date":"2004-06-22","open":0.872847,"high":0.879126,"low":0.86475,"close":0.874586},{"date":"2004-06-23","open":0.879564,"high":0.896568,"low":0.873674,"close":0.887473},{"date":"2004-06-24","open":0.885593,"high":0.893943,"low":0.877218,"close":0.884129},{"date":"2004-06-25","open":0.884156,"high":0.916905,"low":0.881859,"close":0.904524},{"date":"2004-06-28","open":0.897714,"high":0.915737,"low":0.888289,"close":0.895892},{"date":"2004-06-29","open":0.89865,"high":0.90991,"low":0.890669,"close":0.905415},{"date":"2004-06-30","open":0.907543,"high":0.926323,"low":0.896714,"close":0.916332},{"date":"2004-07-01","open":0.911626,"high":0.923297,"low":0.887059,"close":0.909026},{"date":"2004-07-02","open":0.909048,"high":0.91774,"low":0.893782,"close":0.904084},{"date":"2004-07-06","open":0.904762,"high":0.909787,"low":0.884926,"close":0.890509},{"date":"2004-07-07","open":0.8882,"high":0.892738,"low":0.86684,"close":0.875119},{"date":"2004-07-08","open":0.879466,"high":0.89131,"low":0.869338,"close":0.878976},{"date":"2004-07-09","open":0.880856,"high":0.886179,"low":0.869865,"close":0.877741},{"date":"2004-07-12","open":0.880952,"high":0.884524,"low":0.865425,"close":0.869668},{"date":"2004-07-13","open":0.866588,"high":0.881713,"low":0.860291,"close":0.872445},{"date":"2004-07-14","open":0.871631,"high":0.888889,"low":0.850281,"close":0.864769},{"date":"2004-07-15","open":0.864647,"high":0.873837,"low":0.847334,"close":0.858574},{"date":"2004-07-16","open":0.857379,"high":0.863053,"low":0.842601,"close":0.849195},{"date":"2004-07-19","open":0.847877,"high":0.855692,"low":0.833178,"close":0.843289},{"date":"2004-07-20","open":0.844022,"high":0.866131,"low":0.831576,"close":0.853859},{"date":"2004-07-21","open":0.871753,"high":0.900858,"low":0.857477,"close":0.877502},{"date":"2004-07-22","open":0.871422,"high":0.883871,"low":0.849882,"close":0.866635},{"date":"2004-07-23","open":0.863411,"high":0.874704,"low":0.853756,"close":0.860947},{"date":"2004-07-26","open":0.861059,"high":0.865753,"low":0.845848,"close":0.8553},{"date":"2004-07-27","open":0.859053,"high":0.879886,"low":0.854333,"close":0.868471},{"date":"2004-07-28","open":0.874291,"high":0.886121,"low":0.85292,"close":0.873057},{"date":"2004-07-29","open":0.874413,"high":0.88587,"low":0.861423,"close":0.874088},{"date":"2004-07-30","open":0.87223,"high":0.88539,"low":0.866949,"close":0.878353},{"date":"2004-08-02","open":0.878066,"high":0.885843,"low":0.859972,"close":0.873249},{"date":"2004-08-03","open":0.876433,"high":0.878249,"low":0.858605,"close":0.863901},{"date":"2004-08-04","open":0.865497,"high":0.88116,"low":0.856475,"close":0.874501},{"date":"2004-08-05","open":0.873358,"high":0.888915,"low":0.847795,"close":0.864839},{"date":"2004-08-06","open":0.862151,"high":0.879137,"low":0.847698,"close":0.860105},{"date":"2004-08-09","open":0.857959,"high":0.8656,"low":0.853514,"close":0.859628},{"date":"2004-08-10","open":0.861905,"high":0.881792,"low":0.851765,"close":0.870353},{"date":"2004-08-11","open":0.868806,"high":0.875384,"low":0.853402,"close":0.862754},{"date":"2004-08-12","open":0.865385,"high":0.868687,"low":0.858645,"close":0.864041},{"date":"2004-08-13","open":0.863508,"high":0.872843,"low":0.854801,"close":0.867938},{"date":"2004-08-16","open":0.869821,"high":0.890669,"low":0.85784,"close":0.876655},{"date":"2004-08-17","open":0.880102,"high":0.887471,"low":0.869745,"close":0.873158},{"date":"2004-08-18","open":0.872669,"high":0.884509,"low":0.86232,"close":0.876286},{"date":"2004-08-19","open":0.877289,"high":0.878295,"low":0.86258,"close":0.866986},{"date":"2004-08-20","open":0.867886,"high":0.888685,"low":0.856369,"close":0.873446},{"date":"2004-08-23","open":0.876102,"high":0.882834,"low":0.867418,"close":0.87316},{"date":"2004-08-24","open":0.87769,"high":0.881552,"low":0.864487,"close":0.870124},{"date":"2004-08-25","open":0.872119,"high":0.897622,"low":0.869761,"close":0.88949},{"date":"2004-08-26","open":0.887785,"high":0.899093,"low":0.879244,"close":0.894558},{"date":"2004-08-27","open":0.895201,"high":0.902085,"low":0.884857,"close":0.892584},{"date":"2004-08-30","open":0.885689,"high":0.891309,"low":0.871406,"close":0.877272},{"date":"2004-08-31","open":0.873966,"high":0.888639,"low":0.864859,"close":0.879947},{"date":"2004-09-01","open":0.889089,"high":0.912543,"low":0.874019,"close":0.899427},{"date":"2004-09-02","open":0.899658,"high":0.924197,"low":0.894941,"close":0.908552},{"date":"2004-09-03","open":0.903409,"high":0.919118,"low":0.900023,"close":0.913781},{"date":"2004-09-07","open":0.906712,"high":0.913856,"low":0.894772,"close":0.90061},{"date":"2004-09-08","open":0.899841,"high":0.905973,"low":0.884468,"close":0.892541},{"date":"2004-09-09","open":0.892881,"high":0.903563,"low":0.884667,"close":0.89565},{"date":"2004-09-10","open":0.895165,"high":0.902759,"low":0.88142,"close":0.892377},{"date":"2004-09-13","open":0.892713,"high":0.899008,"low":0.875084,"close":0.880396},{"date":"2004-09-14","open":0.887734,"high":0.900159,"low":0.881337,"close":0.890417},{"date":"2004-09-15","open":0.887511,"high":0.894761,"low":0.878795,"close":0.884763},{"date":"2004-09-16","open":0.887559,"high":0.902378,"low":0.881955,"close":0.892648},{"date":"2004-09-17","open":0.891886,"high":0.896195,"low":0.882117,"close":0.887819},{"date":"2004-09-20","open":0.893243,"high":0.898912,"low":0.883146,"close":0.887537},{"date":"2004-09-21","open":0.890241,"high":0.908168,"low":0.8815,"close":0.897493},{"date":"2004-09-22","open":0.894475,"high":0.916055,"low":0.880707,"close":0.907332},{"date":"2004-09-23","open":0.904849,"high":0.913183,"low":0.894259,"close":0.905669},{"date":"2004-09-24","open":0.905275,"high":0.916877,"low":0.89125,"close":0.90382},{"date":"2004-09-27","open":0.898413,"high":0.905415,"low":0.88391,"close":0.892971},{"date":"2004-09-28","open":0.894629,"high":0.909657,"low":0.887244,"close":0.901557},{"date":"2004-09-29","open":0.904248,"high":0.921719,"low":0.893568,"close":0.910301},{"date":"2004-09-30","open":0.907738,"high":0.922346,"low":0.901441,"close":0.916917},{"date":"2004-10-01","open":0.916609,"high":0.930661,"low":0.897546,"close":0.913496},{"date":"2004-10-04","open":0.908538,"high":0.914124,"low":0.889859,"close":0.896505},{"date":"2004-10-05","open":0.891934,"high":0.895613,"low":0.869933,"close":0.882379},{"date":"2004-10-06","open":0.875111,"high":0.881776,"low":0.863125,"close":0.872707},{"date":"2004-10-07","open":0.87337,"high":0.88743,"low":0.867488,"close":0.87013},{"date":"2004-10-08","open":0.871501,"high":0.883385,"low":0.861343,"close":0.878378},{"date":"2004-10-11","open":0.872157,"high":0.878486,"low":0.865875,"close":0.86721},{"date":"2004-10-12","open":0.867778,"high":0.880889,"low":0.855858,"close":0.867779},{"date":"2004-10-13","open":0.869756,"high":0.885938,"low":0.852484,"close":0.871806},{"date":"2004-10-14","open":0.875893,"high":0.891211,"low":0.846819,"close":0.871719},{"date":"2004-10-15","open":0.865843,"high":0.881822,"low":0.854291,"close":0.86108},{"date":"2004-10-18","open":0.861645,"high":0.875728,"low":0.855272,"close":0.867052},{"date":"2004-10-19","open":0.861111,"high":0.897857,"low":0.835138,"close":0.856177},{"date":"2004-10-20","open":0.827322,"high":0.866297,"low":0.818756,"close":0.852013},{"date":"2004-10-21","open":0.845225,"high":0.875752,"low":0.835777,"close":0.858574},{"date":"2004-10-22","open":0.863014,"high":0.866225,"low":0.842722,"close":0.855479},{"date":"2004-10-25","open":0.858419,"high":0.87401,"low":0.845361,"close":0.848693},{"date":"2004-10-26","open":0.848693,"high":0.863971,"low":0.840728,"close":0.85457},{"date":"2004-10-27","open":0.853519,"high":0.874685,"low":0.832135,"close":0.857078},{"date":"2004-10-28","open":0.858277,"high":0.87415,"low":0.841412,"close":0.864331},{"date":"2004-10-29","open":0.860856,"high":0.866697,"low":0.846771,"close":0.8618},{"date":"2004-11-01","open":0.86309,"high":0.868809,"low":0.850598,"close":0.853469},{"date":"2004-11-02","open":0.863035,"high":0.878054,"low":0.842325,"close":0.853443},{"date":"2004-11-03","open":0.860297,"high":0.866593,"low":0.840696,"close":0.851227},{"date":"2004-11-04","open":0.84885,"high":0.871074,"low":0.830457,"close":0.857081},{"date":"2004-11-05","open":0.857081,"high":0.870257,"low":0.839612,"close":0.856366},{"date":"2004-11-08","open":0.856272,"high":0.86305,"low":0.842162,"close":0.85447},{"date":"2004-11-09","open":0.851299,"high":0.861851,"low":0.844541,"close":0.851513},{"date":"2004-11-10","open":0.849339,"high":0.851957,"low":0.833155,"close":0.842526},{"date":"2004-11-11","open":0.843011,"high":0.848289,"low":0.822646,"close":0.831671},{"date":"2004-11-12","open":0.829003,"high":0.838992,"low":0.819465,"close":0.825675},{"date":"2004-11-15","open":0.826446,"high":0.831246,"low":0.820518,"close":0.827382},{"date":"2004-11-16","open":0.813438,"high":0.832653,"low":0.810469,"close":0.822536},{"date":"2004-11-17","open":0.818801,"high":0.837575,"low":0.806602,"close":0.821421},{"date":"2004-11-18","open":0.82684,"high":0.830949,"low":0.809554,"close":0.814911},{"date":"2004-11-19","open":0.821057,"high":0.832712,"low":0.805664,"close":0.81614},{"date":"2004-11-22","open":0.820614,"high":0.830044,"low":0.801683,"close":0.811716},{"date":"2004-11-23","open":0.817945,"high":0.819387,"low":0.802498,"close":0.809483},{"date":"2004-11-24","open":0.817749,"high":0.818182,"low":0.80493,"close":0.811451},{"date":"2004-11-26","open":0.813201,"high":0.816728,"low":0.805484,"close":0.811061},{"date":"2004-11-29","open":0.814919,"high":0.823043,"low":0.796352,"close":0.805136},{"date":"2004-11-30","open":0.805983,"high":0.819565,"low":0.798019,"close":0.813702},{"date":"2004-12-01","open":0.825328,"high":0.835808,"low":0.810341,"close":0.821636},{"date":"2004-12-02","open":0.824176,"high":0.835027,"low":0.816938,"close":0.828091},{"date":"2004-12-03","open":0.831276,"high":0.837209,"low":0.816814,"close":0.821675},{"date":"2004-12-06","open":0.823746,"high":0.834311,"low":0.811386,"close":0.819785},{"date":"2004-12-07","open":0.82452,"high":0.836427,"low":0.810985,"close":0.824646},{"date":"2004-12-08","open":0.821064,"high":0.826885,"low":0.811811,"close":0.814357},{"date":"2004-12-09","open":0.809079,"high":0.826931,"low":0.805405,"close":0.815801},{"date":"2004-12-10","open":0.820239,"high":0.827541,"low":0.811999,"close":0.820183},{"date":"2004-12-13","open":0.826087,"high":0.838428,"low":0.821847,"close":0.832245},{"date":"2004-12-14","open":0.836499,"high":0.849759,"low":0.833152,"close":0.845298},{"date":"2004-12-15","open":0.847902,"high":0.857923,"low":0.842243,"close":0.849771},{"date":"2004-12-16","open":0.846977,"high":0.852459,"low":0.837416,"close":0.844652},{"date":"2004-12-17","open":0.837719,"high":0.85885,"low":0.827519,"close":0.852212},{"date":"2004-12-20","open":0.848165,"high":0.858657,"low":0.838303,"close":0.847979},{"date":"2004-12-21","open":0.844624,"high":0.86169,"low":0.831862,"close":0.843662},{"date":"2004-12-22","open":0.840889,"high":0.8484,"low":0.827469,"close":0.833974},{"date":"2004-12-23","open":0.834649,"high":0.846121,"low":0.832269,"close":0.838544},{"date":"2004-12-27","open":0.840841,"high":0.842771,"low":0.829674,"close":0.836048},{"date":"2004-12-28","open":0.836266,"high":0.843348,"low":0.828547,"close":0.834788},{"date":"2004-12-29","open":0.834082,"high":0.837289,"low":0.827806,"close":0.835681},{"date":"2004-12-30","open":0.834968,"high":0.839274,"low":0.828032,"close":0.832198},{"date":"2004-12-31","open":0.834864,"high":0.837503,"low":0.824862,"close":0.830177},{"date":"2005-01-03","open":0.846121,"high":0.859463,"low":0.830884,"close":0.84266},{"date":"2005-01-04","open":0.839905,"high":0.853957,"low":0.82003,"close":0.83828},{"date":"2005-01-05","open":0.845749,"high":0.86011,"low":0.835655,"close":0.849856},{"date":"2005-01-06","open":0.853589,"high":0.866415,"low":0.846811,"close":0.856037},{"date":"2005-01-07","open":0.854084,"high":0.869186,"low":0.84634,"close":0.858484},{"date":"2005-01-10","open":0.854623,"high":0.860174,"low":0.839215,"close":0.844999},{"date":"2005-01-11","open":0.843854,"high":0.850756,"low":0.83425,"close":0.838867},{"date":"2005-01-12","open":0.84108,"high":0.850022,"low":0.828628,"close":0.843098},{"date":"2005-01-13","open":0.842572,"high":0.864414,"low":0.835216,"close":0.848764},{"date":"2005-01-14","open":0.842363,"high":0.85157,"low":0.836481,"close":0.842281},{"date":"2005-01-18","open":0.837256,"high":0.860881,"low":0.816007,"close":0.839711},{"date":"2005-01-19","open":0.84,"high":0.855966,"low":0.833627,"close":0.84145},{"date":"2005-01-20","open":0.841309,"high":0.842351,"low":0.814352,"close":0.822114},{"date":"2005-01-21","open":0.823023,"high":0.832741,"low":0.80989,"close":0.817254},{"date":"2005-01-24","open":0.81639,"high":0.824546,"low":0.805434,"close":0.815568},{"date":"2005-01-25","open":0.81782,"high":0.822684,"low":0.802397,"close":0.808511},{"date":"2005-01-26","open":0.804723,"high":0.812651,"low":0.800523,"close":0.804676},{"date":"2005-01-27","open":0.803775,"high":0.813671,"low":0.79751,"close":0.80716},{"date":"2005-01-28","open":0.811798,"high":0.814799,"low":0.800481,"close":0.809628},{"date":"2005-01-31","open":0.811317,"high":0.814815,"low":0.802068,"close":0.805046},{"date":"2005-02-01","open":0.808887,"high":0.812433,"low":0.797009,"close":0.803342},{"date":"2005-02-02","open":0.80732,"high":0.809052,"low":0.799572,"close":0.80291},{"date":"2005-02-03","open":0.807966,"high":0.811635,"low":0.801502,"close":0.805819},{"date":"2005-02-04","open":0.808639,"high":0.815119,"low":0.797441,"close":0.803796},{"date":"2005-02-07","open":0.807626,"high":0.818534,"low":0.802561,"close":0.814108},{"date":"2005-02-08","open":0.814608,"high":0.816112,"low":0.803111,"close":0.805289},{"date":"2005-02-09","open":0.802603,"high":0.812837,"low":0.797148,"close":0.807494},{"date":"2005-02-10","open":0.805145,"high":0.808155,"low":0.795532,"close":0.797997},{"date":"2005-02-11","open":0.794801,"high":0.805919,"low":0.789038,"close":0.800513},{"date":"2005-02-14","open":0.801237,"high":0.802778,"low":0.791463,"close":0.799062},{"date":"2005-02-15","open":0.804915,"high":0.807314,"low":0.795624,"close":0.797918},{"date":"2005-02-16","open":0.798375,"high":0.804946,"low":0.792751,"close":0.798161},{"date":"2005-02-17","open":0.797433,"high":0.806431,"low":0.782553,"close":0.793356},{"date":"2005-02-18","open":0.790723,"high":0.805257,"low":0.783003,"close":0.798207},{"date":"2005-02-22","open":0.801537,"high":0.811116,"low":0.785043,"close":0.794912},{"date":"2005-02-23","open":0.794292,"high":0.806082,"low":0.782949,"close":0.797726},{"date":"2005-02-24","open":0.8,"high":0.808637,"low":0.78556,"close":0.793939},{"date":"2005-02-25","open":0.795662,"high":0.807843,"low":0.779953,"close":0.790126},{"date":"2005-02-28","open":0.7942,"high":0.79905,"low":0.778678,"close":0.783494},{"date":"2005-03-01","open":0.79314,"high":0.8006,"low":0.781356,"close":0.787808},{"date":"2005-03-02","open":0.797414,"high":0.806987,"low":0.787484,"close":0.794288},{"date":"2005-03-03","open":0.79841,"high":0.810728,"low":0.785195,"close":0.798834},{"date":"2005-03-04","open":0.799356,"high":0.812688,"low":0.791471,"close":0.801838},{"date":"2005-03-07","open":0.803212,"high":0.808396,"low":0.795692,"close":0.803529},{"date":"2005-03-08","open":0.804973,"high":0.811317,"low":0.794447,"close":0.79853},{"date":"2005-03-09","open":0.795883,"high":0.808698,"low":0.78658,"close":0.798031},{"date":"2005-03-10","open":0.796507,"high":0.803336,"low":0.785158,"close":0.792848},{"date":"2005-03-11","open":0.79015,"high":0.798683,"low":0.780911,"close":0.788945},{"date":"2005-03-14","open":0.789635,"high":0.806053,"low":0.782116,"close":0.795852},{"date":"2005-03-15","open":0.798906,"high":0.80558,"low":0.783333,"close":0.796004},{"date":"2005-03-16","open":0.801991,"high":0.81523,"low":0.796509,"close":0.809152},{"date":"2005-03-17","open":0.806682,"high":0.811633,"low":0.794951,"close":0.80728},{"date":"2005-03-18","open":0.805704,"high":0.815523,"low":0.793531,"close":0.801291},{"date":"2005-03-21","open":0.803763,"high":0.818347,"low":0.793651,"close":0.807901},{"date":"2005-03-22","open":0.812641,"high":0.829493,"low":0.785089,"close":0.803023},{"date":"2005-03-23","open":0.805792,"high":0.812759,"low":0.788783,"close":0.794225},{"date":"2005-03-24","open":0.79322,"high":0.803429,"low":0.783068,"close":0.7984},{"date":"2005-03-28","open":0.793323,"high":0.797817,"low":0.776263,"close":0.786859},{"date":"2005-03-29","open":0.782167,"high":0.80137,"low":0.771583,"close":0.787879},{"date":"2005-03-30","open":0.788128,"high":0.801742,"low":0.779864,"close":0.793957},{"date":"2005-03-31","open":0.793182,"high":0.796398,"low":0.775955,"close":0.78458},{"date":"2005-04-01","open":0.783206,"high":0.803065,"low":0.757386,"close":0.778232},{"date":"2005-04-04","open":0.76697,"high":0.78028,"low":0.754013,"close":0.764719},{"date":"2005-04-05","open":0.768884,"high":0.787316,"low":0.761488,"close":0.780411},{"date":"2005-04-06","open":0.779847,"high":0.786261,"low":0.770875,"close":0.777578},{"date":"2005-04-07","open":0.774805,"high":0.784358,"low":0.768225,"close":0.776266},{"date":"2005-04-08","open":0.772949,"high":0.783106,"low":0.763612,"close":0.772158},{"date":"2005-04-11","open":0.771301,"high":0.776836,"low":0.765331,"close":0.769675},{"date":"2005-04-12","open":0.771047,"high":0.788354,"low":0.747817,"close":0.769772},{"date":"2005-04-13","open":0.772197,"high":0.782211,"low":0.754593,"close":0.766349},{"date":"2005-04-14","open":0.767881,"high":0.77514,"low":0.758093,"close":0.765219},{"date":"2005-04-15","open":0.770182,"high":0.788457,"low":0.753446,"close":0.76626},{"date":"2005-04-18","open":0.767249,"high":0.786664,"low":0.761068,"close":0.774424},{"date":"2005-04-19","open":0.775223,"high":0.785874,"low":0.768958,"close":0.777877},{"date":"2005-04-20","open":0.791676,"high":0.813605,"low":0.772808,"close":0.785892},{"date":"2005-04-21","open":0.788739,"high":0.809064,"low":0.769507,"close":0.789367},{"date":"2005-04-22","open":0.785408,"high":0.802281,"low":0.773154,"close":0.785891},{"date":"2005-04-25","open":0.7822,"high":0.79548,"low":0.776887,"close":0.784519},{"date":"2005-04-26","open":0.787906,"high":0.795286,"low":0.778494,"close":0.786371},{"date":"2005-04-27","open":0.792052,"high":0.808824,"low":0.777284,"close":0.791175},{"date":"2005-04-28","open":0.790416,"high":0.79744,"low":0.777432,"close":0.78362},{"date":"2005-04-29","open":0.780874,"high":0.800271,"low":0.774967,"close":0.787966},{"date":"2005-05-02","open":0.793665,"high":0.794466,"low":0.773739,"close":0.784517},{"date":"2005-05-03","open":0.78543,"high":0.794059,"low":0.771266,"close":0.782628},{"date":"2005-05-04","open":0.778728,"high":0.800398,"low":0.770987,"close":0.785295},{"date":"2005-05-05","open":0.788957,"high":0.797312,"low":0.769664,"close":0.782988},{"date":"2005-05-06","open":0.783631,"high":0.794753,"low":0.772579,"close":0.782809},{"date":"2005-05-09","open":0.783087,"high":0.793826,"low":0.777,"close":0.786355},{"date":"2005-05-10","open":0.785352,"high":0.788402,"low":0.765697,"close":0.77435},{"date":"2005-05-11","open":0.774179,"high":0.785113,"low":0.762134,"close":0.773106},{"date":"2005-05-12","open":0.776923,"high":0.781754,"low":0.754795,"close":0.768196},{"date":"2005-05-13","open":0.765495,"high":0.778672,"low":0.749012,"close":0.763572},{"date":"2005-05-16","open":0.766452,"high":0.773765,"low":0.752124,"close":0.757688},{"date":"2005-05-17","open":0.757463,"high":0.775968,"low":0.746753,"close":0.763112},{"date":"2005-05-18","open":0.770063,"high":0.781385,"low":0.758503,"close":0.772776},{"date":"2005-05-19","open":0.773031,"high":0.786225,"low":0.766153,"close":0.779117},{"date":"2005-05-20","open":0.77828,"high":0.784,"low":0.758148,"close":0.774318},{"date":"2005-05-23","open":0.772043,"high":0.774693,"low":0.764064,"close":0.771429},{"date":"2005-05-24","open":0.773548,"high":0.777538,"low":0.762944,"close":0.770006},{"date":"2005-05-25","open":0.772002,"high":0.777538,"low":0.766094,"close":0.771594},{"date":"2005-05-26","open":0.771239,"high":0.776129,"low":0.763248,"close":0.769428},{"date":"2005-05-27","open":0.772288,"high":0.777059,"low":0.764668,"close":0.767417},{"date":"2005-05-31","open":0.769545,"high":0.777202,"low":0.763987,"close":0.771805},{"date":"2005-06-01","open":0.773548,"high":0.795207,"low":0.761456,"close":0.772521},{"date":"2005-06-02","open":0.762492,"high":0.778164,"low":0.7573,"close":0.773928},{"date":"2005-06-03","open":0.77739,"high":0.784292,"low":0.769615,"close":0.77654},{"date":"2005-06-06","open":0.77547,"high":0.781168,"low":0.76605,"close":0.773638},{"date":"2005-06-07","open":0.772678,"high":0.784374,"low":0.766321,"close":0.773659},{"date":"2005-06-08","open":0.772826,"high":0.781536,"low":0.767965,"close":0.776955},{"date":"2005-06-09","open":0.775038,"high":0.781524,"low":0.76412,"close":0.770232},{"date":"2005-06-10","open":0.774755,"high":0.778846,"low":0.763266,"close":0.770217},{"date":"2005-06-13","open":0.770692,"high":0.783695,"low":0.763585,"close":0.773084},{"date":"2005-06-14","open":0.773342,"high":0.780642,"low":0.768346,"close":0.774418},{"date":"2005-06-15","open":0.774431,"high":0.781624,"low":0.763671,"close":0.766309},{"date":"2005-06-16","open":0.765565,"high":0.77761,"low":0.762527,"close":0.773207},{"date":"2005-06-17","open":0.771971,"high":0.780341,"low":0.765358,"close":0.773585},{"date":"2005-06-20","open":0.773374,"high":0.781641,"low":0.763652,"close":0.771783},{"date":"2005-06-21","open":0.771783,"high":0.77371,"low":0.759628,"close":0.765506},{"date":"2005-06-22","open":0.766256,"high":0.774447,"low":0.760118,"close":0.770342},{"date":"2005-06-23","open":0.77234,"high":0.783778,"low":0.76134,"close":0.77103},{"date":"2005-06-24","open":0.762621,"high":0.777011,"low":0.751592,"close":0.760856},{"date":"2005-06-27","open":0.76107,"high":0.771737,"low":0.757356,"close":0.767026},{"date":"2005-06-28","open":0.766774,"high":0.773138,"low":0.759488,"close":0.769659},{"date":"2005-06-29","open":0.769626,"high":0.772523,"low":0.762107,"close":0.766574},{"date":"2005-06-30","open":0.769446,"high":0.78982,"low":0.75957,"close":0.774392},{"date":"2005-07-01","open":0.772199,"high":0.79219,"low":0.762911,"close":0.779458},{"date":"2005-07-05","open":0.776053,"high":0.790854,"low":0.770474,"close":0.775216},{"date":"2005-07-06","open":0.775194,"high":0.786353,"low":0.761726,"close":0.774049},{"date":"2005-07-07","open":0.774916,"high":0.781038,"low":0.765625,"close":0.771262},{"date":"2005-07-08","open":0.773408,"high":0.785955,"low":0.762937,"close":0.770986},{"date":"2005-07-11","open":0.768772,"high":0.785111,"low":0.764072,"close":0.773965},{"date":"2005-07-12","open":0.773965,"high":0.784335,"low":0.764977,"close":0.777974},{"date":"2005-07-13","open":0.77066,"high":0.783308,"low":0.767904,"close":0.775738},{"date":"2005-07-14","open":0.778384,"high":0.784511,"low":0.772144,"close":0.779088},{"date":"2005-07-15","open":0.778918,"high":0.785277,"low":0.773073,"close":0.779904},{"date":"2005-07-18","open":0.787591,"high":0.791704,"low":0.776047,"close":0.787711},{"date":"2005-07-19","open":0.784231,"high":0.800852,"low":0.769737,"close":0.785587},{"date":"2005-07-20","open":0.785635,"high":0.796994,"low":0.774566,"close":0.783772},{"date":"2005-07-21","open":0.7951,"high":0.800448,"low":0.779804,"close":0.793722},{"date":"2005-07-22","open":0.791415,"high":0.79982,"low":0.787514,"close":0.793757},{"date":"2005-07-25","open":0.791407,"high":0.797134,"low":0.781895,"close":0.793551},{"date":"2005-07-26","open":0.799641,"high":0.802566,"low":0.789227,"close":0.794296},{"date":"2005-07-27","open":0.800541,"high":0.808419,"low":0.788267,"close":0.80068},{"date":"2005-07-28","open":0.801451,"high":0.807692,"low":0.794669,"close":0.805726},{"date":"2005-07-29","open":0.805682,"high":0.813073,"low":0.794344,"close":0.805963},{"date":"2005-08-01","open":0.806945,"high":0.813217,"low":0.801596,"close":0.80852},{"date":"2005-08-02","open":0.809633,"high":0.815374,"low":0.801362,"close":0.809058},{"date":"2005-08-03","open":0.810023,"high":0.816724,"low":0.804634,"close":0.813385},{"date":"2005-08-04","open":0.809045,"high":0.816364,"low":0.807078,"close":0.811256},{"date":"2005-08-05","open":0.810408,"high":0.822902,"low":0.80609,"close":0.815029},{"date":"2005-08-08","open":0.814721,"high":0.825489,"low":0.804143,"close":0.814858},{"date":"2005-08-09","open":0.816721,"high":0.826392,"low":0.808663,"close":0.81655},{"date":"2005-08-10","open":0.817149,"high":0.832196,"low":0.79811,"close":0.814035},{"date":"2005-08-11","open":0.812135,"high":0.823793,"low":0.803826,"close":0.813508},{"date":"2005-08-12","open":0.807459,"high":0.814745,"low":0.79837,"close":0.803701},{"date":"2005-08-15","open":0.800327,"high":0.814945,"low":0.789171,"close":0.802455},{"date":"2005-08-16","open":0.799539,"high":0.807151,"low":0.78188,"close":0.790942},{"date":"2005-08-17","open":0.791277,"high":0.796101,"low":0.781463,"close":0.788017},{"date":"2005-08-18","open":0.788017,"high":0.798759,"low":0.781541,"close":0.791324},{"date":"2005-08-19","open":0.791269,"high":0.797982,"low":0.784902,"close":0.791839},{"date":"2005-08-22","open":0.789906,"high":0.79954,"low":0.782757,"close":0.78898},{"date":"2005-08-23","open":0.7888,"high":0.803803,"low":0.78244,"close":0.79257},{"date":"2005-08-24","open":0.790553,"high":0.806294,"low":0.777114,"close":0.78886},{"date":"2005-08-25","open":0.788083,"high":0.796365,"low":0.783615,"close":0.792199},{"date":"2005-08-26","open":0.793953,"high":0.802206,"low":0.781003,"close":0.785481},{"date":"2005-08-29","open":0.781805,"high":0.80174,"low":0.767356,"close":0.782057},{"date":"2005-08-30","open":0.777317,"high":0.785698,"low":0.767865,"close":0.779118},{"date":"2005-08-31","open":0.787389,"high":0.797742,"low":0.775273,"close":0.78759},{"date":"2005-09-01","open":0.784154,"high":0.803187,"low":0.772686,"close":0.790255},{"date":"2005-09-02","open":0.792601,"high":0.80308,"low":0.78611,"close":0.79492},{"date":"2005-09-06","open":0.795217,"high":0.805588,"low":0.788989,"close":0.797463},{"date":"2005-09-07","open":0.805075,"high":0.809038,"low":0.797742,"close":0.805588},{"date":"2005-09-08","open":0.807675,"high":0.812747,"low":0.796078,"close":0.80502},{"date":"2005-09-09","open":0.804227,"high":0.81333,"low":0.802086,"close":0.81071},{"date":"2005-09-12","open":0.810956,"high":0.817287,"low":0.801394,"close":0.809602},{"date":"2005-09-13","open":0.808841,"high":0.810957,"low":0.795111,"close":0.800516},{"date":"2005-09-14","open":0.805998,"high":0.811529,"low":0.797852,"close":0.803002},{"date":"2005-09-15","open":0.803885,"high":0.808216,"low":0.794076,"close":0.798736},{"date":"2005-09-16","open":0.796417,"high":0.816612,"low":0.783246,"close":0.801053},{"date":"2005-09-19","open":0.798535,"high":0.810341,"low":0.788004,"close":0.797188},{"date":"2005-09-20","open":0.794659,"high":0.816398,"low":0.790138,"close":0.803023},{"date":"2005-09-21","open":0.802105,"high":0.815333,"low":0.791414,"close":0.80478},{"date":"2005-09-22","open":0.803127,"high":0.82253,"low":0.799574,"close":0.811804},{"date":"2005-09-23","open":0.810708,"high":0.818529,"low":0.797882,"close":0.806772},{"date":"2005-09-26","open":0.803991,"high":0.817618,"low":0.793305,"close":0.807619},{"date":"2005-09-27","open":0.809558,"high":0.817725,"low":0.801045,"close":0.808206},{"date":"2005-09-28","open":0.805179,"high":0.828537,"low":0.8019,"close":0.815385},{"date":"2005-09-29","open":0.814681,"high":0.835886,"low":0.795536,"close":0.815914},{"date":"2005-09-30","open":0.8121,"high":0.816472,"low":0.792586,"close":0.805938},{"date":"2005-10-03","open":0.805039,"high":0.820543,"low":0.792626,"close":0.811415},{"date":"2005-10-04","open":0.809682,"high":0.818138,"low":0.78909,"close":0.801718},{"date":"2005-10-05","open":0.804052,"high":0.808648,"low":0.781856,"close":0.797188},{"date":"2005-10-06","open":0.797857,"high":0.809433,"low":0.783404,"close":0.797064},{"date":"2005-10-07","open":0.796053,"high":0.807537,"low":0.792391,"close":0.801987},{"date":"2005-10-10","open":0.801887,"high":0.80975,"low":0.789399,"close":0.796389},{"date":"2005-10-11","open":0.794543,"high":0.804925,"low":0.781818,"close":0.795368},{"date":"2005-10-12","open":0.791169,"high":0.803067,"low":0.779457,"close":0.794223},{"date":"2005-10-13","open":0.7873,"high":0.816336,"low":0.781762,"close":0.803571},{"date":"2005-10-14","open":0.806168,"high":0.81599,"low":0.798864,"close":0.810464},{"date":"2005-10-17","open":0.812589,"high":0.818746,"low":0.800095,"close":0.808561},{"date":"2005-10-18","open":0.807126,"high":0.821506,"low":0.800854,"close":0.812365},{"date":"2005-10-19","open":0.81601,"high":0.834534,"low":0.798634,"close":0.818332},{"date":"2005-10-20","open":0.820169,"high":0.834721,"low":0.801349,"close":0.82346},{"date":"2005-10-21","open":0.821015,"high":0.835867,"low":0.818118,"close":0.831283},{"date":"2005-10-24","open":0.829452,"high":0.842316,"low":0.812586,"close":0.824343},{"date":"2005-10-25","open":0.822581,"high":0.837844,"low":0.818203,"close":0.827235},{"date":"2005-10-26","open":0.828923,"high":0.846047,"low":0.817577,"close":0.835648},{"date":"2005-10-27","open":0.835455,"high":0.842264,"low":0.826207,"close":0.834414},{"date":"2005-10-28","open":0.833986,"high":0.843858,"low":0.818554,"close":0.828558},{"date":"2005-10-31","open":0.829545,"high":0.842684,"low":0.825584,"close":0.83722},{"date":"2005-11-01","open":0.840914,"high":0.854865,"low":0.834017,"close":0.844796},{"date":"2005-11-02","open":0.838511,"high":0.858877,"low":0.831445,"close":0.84392},{"date":"2005-11-03","open":0.842034,"high":0.857895,"low":0.834198,"close":0.842763},{"date":"2005-11-04","open":0.840317,"high":0.847673,"low":0.835061,"close":0.843545},{"date":"2005-11-07","open":0.843694,"high":0.8542,"low":0.840378,"close":0.847503},{"date":"2005-11-08","open":0.843433,"high":0.849266,"low":0.837079,"close":0.84118},{"date":"2005-11-09","open":0.839892,"high":0.849775,"low":0.83058,"close":0.846879},{"date":"2005-11-10","open":0.846033,"high":0.86179,"low":0.82959,"close":0.845916},{"date":"2005-11-11","open":0.843536,"high":0.850621,"low":0.833114,"close":0.841619},{"date":"2005-11-14","open":0.838226,"high":0.845388,"low":0.830527,"close":0.835818},{"date":"2005-11-15","open":0.834138,"high":0.848303,"low":0.824573,"close":0.833812},{"date":"2005-11-16","open":0.835022,"high":0.845212,"low":0.823439,"close":0.840783},{"date":"2005-11-17","open":0.837778,"high":0.846514,"low":0.830579,"close":0.836568},{"date":"2005-11-18","open":0.826626,"high":0.842652,"low":0.81836,"close":0.834723},{"date":"2005-11-21","open":0.833333,"high":0.8363,"low":0.822338,"close":0.825044},{"date":"2005-11-22","open":0.820876,"high":0.838667,"low":0.813001,"close":0.828633},{"date":"2005-11-23","open":0.830472,"high":0.848531,"low":0.811489,"close":0.830229},{"date":"2005-11-25","open":0.832017,"high":0.833832,"low":0.823592,"close":0.826984},{"date":"2005-11-28","open":0.829611,"high":0.841574,"low":0.821845,"close":0.835481},{"date":"2005-11-29","open":0.83212,"high":0.839332,"low":0.826235,"close":0.832835},{"date":"2005-11-30","open":0.83932,"high":0.853185,"low":0.821935,"close":0.833515},{"date":"2005-12-01","open":0.837391,"high":0.846725,"low":0.830091,"close":0.840671},{"date":"2005-12-02","open":0.836748,"high":0.853802,"low":0.831312,"close":0.84522},{"date":"2005-12-05","open":0.845417,"high":0.849094,"low":0.828749,"close":0.836743},{"date":"2005-12-06","open":0.84266,"high":0.851507,"low":0.830088,"close":0.838912},{"date":"2005-12-07","open":0.84,"high":0.856231,"low":0.826931,"close":0.838857},{"date":"2005-12-08","open":0.839223,"high":0.8536,"low":0.834673,"close":0.844255},{"date":"2005-12-09","open":0.844474,"high":0.861653,"low":0.836399,"close":0.852288},{"date":"2005-12-12","open":0.85124,"high":0.861026,"low":0.84415,"close":0.855925},{"date":"2005-12-13","open":0.855327,"high":0.868011,"low":0.835118,"close":0.847527},{"date":"2005-12-14","open":0.845345,"high":0.854194,"low":0.835497,"close":0.845447},{"date":"2005-12-15","open":0.847109,"high":0.85705,"low":0.841914,"close":0.847901},{"date":"2005-12-16","open":0.846219,"high":0.851409,"low":0.838942,"close":0.847136},{"date":"2005-12-19","open":0.850686,"high":0.861615,"low":0.844164,"close":0.851064},{"date":"2005-12-20","open":0.849347,"high":0.853831,"low":0.841409,"close":0.848147},{"date":"2005-12-21","open":0.84617,"high":0.861452,"low":0.842553,"close":0.853988},{"date":"2005-12-22","open":0.853784,"high":0.861654,"low":0.848266,"close":0.853581},{"date":"2005-12-23","open":0.853617,"high":0.862569,"low":0.850372,"close":0.856412},{"date":"2005-12-27","open":0.867325,"high":0.871134,"low":0.845926,"close":0.861254},{"date":"2005-12-28","open":0.857784,"high":0.869462,"low":0.850491,"close":0.862546},{"date":"2005-12-29","open":0.859978,"high":0.867634,"low":0.854444,"close":0.862957},{"date":"2005-12-30","open":0.862886,"high":0.866696,"low":0.851596,"close":0.860022},{"date":"2006-01-03","open":0.848892,"high":0.87454,"low":0.83298,"close":0.853653},{"date":"2006-01-04","open":0.846383,"high":0.864155,"low":0.834462,"close":0.85058},{"date":"2006-01-05","open":0.850365,"high":0.859456,"low":0.843476,"close":0.852058},{"date":"2006-01-06","open":0.852991,"high":0.868177,"low":0.843104,"close":0.859352},{"date":"2006-01-09","open":0.853596,"high":0.878343,"low":0.849053,"close":0.872747},{"date":"2006-01-10","open":0.872845,"high":0.888187,"low":0.861535,"close":0.881411},{"date":"2006-01-11","open":0.884281,"high":0.893333,"low":0.878054,"close":0.882863},{"date":"2006-01-12","open":0.870835,"high":0.88427,"low":0.863076,"close":0.872271},{"date":"2006-01-13","open":0.86799,"high":0.876313,"low":0.861957,"close":0.871616},{"date":"2006-01-17","open":0.869604,"high":0.884889,"low":0.864634,"close":0.876407},{"date":"2006-01-18","open":0.862974,"high":0.884016,"low":0.853231,"close":0.867875},{"date":"2006-01-19","open":0.857454,"high":0.880045,"low":0.845684,"close":0.865308},{"date":"2006-01-20","open":0.862444,"high":0.878877,"low":0.838981,"close":0.861055},{"date":"2006-01-23","open":0.876782,"high":0.88986,"low":0.855373,"close":0.870564},{"date":"2006-01-24","open":0.868194,"high":0.874886,"low":0.852507,"close":0.861438},{"date":"2006-01-25","open":0.864326,"high":0.876104,"low":0.852408,"close":0.8622},{"date":"2006-01-26","open":0.860222,"high":0.891202,"low":0.857174,"close":0.881737},{"date":"2006-01-27","open":0.874165,"high":0.897557,"low":0.868322,"close":0.887277},{"date":"2006-01-30","open":0.883128,"high":0.903277,"low":0.869239,"close":0.895908},{"date":"2006-01-31","open":0.896529,"high":0.910925,"low":0.888442,"close":0.898711},{"date":"2006-02-01","open":0.904308,"high":0.917009,"low":0.8967,"close":0.907395},{"date":"2006-02-02","open":0.907395,"high":0.925986,"low":0.900387,"close":0.92058},{"date":"2006-02-03","open":0.911085,"high":0.938012,"low":0.904707,"close":0.917382},{"date":"2006-02-06","open":0.907834,"high":0.915819,"low":0.900573,"close":0.909384},{"date":"2006-02-07","open":0.899083,"high":0.911183,"low":0.89013,"close":0.902736},{"date":"2006-02-08","open":0.901952,"high":0.914167,"low":0.897758,"close":0.906801},{"date":"2006-02-09","open":0.903543,"high":0.916018,"low":0.895346,"close":0.907369},{"date":"2006-02-10","open":0.905186,"high":0.920986,"low":0.892549,"close":0.908925},{"date":"2006-02-13","open":0.910069,"high":0.930947,"low":0.901046,"close":0.910069},{"date":"2006-02-14","open":0.903005,"high":0.92225,"low":0.891212,"close":0.908062},{"date":"2006-02-15","open":0.906966,"high":0.921921,"low":0.896188,"close":0.908927},{"date":"2006-02-16","open":0.911241,"high":0.921861,"low":0.89962,"close":0.913403},{"date":"2006-02-17","open":0.907995,"high":0.916891,"low":0.891439,"close":0.913121},{"date":"2006-02-21","open":0.908745,"high":0.920018,"low":0.904528,"close":0.91358},{"date":"2006-02-22","open":0.91991,"high":0.935389,"low":0.901926,"close":0.918589},{"date":"2006-02-23","open":0.913034,"high":0.923778,"low":0.897155,"close":0.906105},{"date":"2006-02-24","open":0.910992,"high":0.930797,"low":0.890608,"close":0.911199},{"date":"2006-02-27","open":0.906414,"high":0.917943,"low":0.903261,"close":0.904306},{"date":"2006-02-28","open":0.908674,"high":0.90929,"low":0.889685,"close":0.897274},{"date":"2006-03-01","open":0.907607,"high":0.925623,"low":0.900591,"close":0.912939},{"date":"2006-03-02","open":0.92,"high":0.931849,"low":0.912037,"close":0.922702},{"date":"2006-03-03","open":0.920586,"high":0.935749,"low":0.91075,"close":0.920336},{"date":"2006-03-06","open":0.919734,"high":0.930973,"low":0.908168,"close":0.91639},{"date":"2006-03-07","open":0.909736,"high":0.92475,"low":0.897789,"close":0.90925},{"date":"2006-03-08","open":0.913474,"high":0.918978,"low":0.897799,"close":0.910085},{"date":"2006-03-09","open":0.908096,"high":0.917564,"low":0.894128,"close":0.901207},{"date":"2006-03-10","open":0.902418,"high":0.910891,"low":0.888478,"close":0.895103},{"date":"2006-03-13","open":0.901871,"high":0.905875,"low":0.887013,"close":0.893774},{"date":"2006-03-14","open":0.896957,"high":0.903352,"low":0.889009,"close":0.894509},{"date":"2006-03-15","open":0.893811,"high":0.901243,"low":0.880937,"close":0.888362},{"date":"2006-03-16","open":0.891136,"high":0.893503,"low":0.879744,"close":0.883661},{"date":"2006-03-17","open":0.880349,"high":0.889794,"low":0.878033,"close":0.882729},{"date":"2006-03-20","open":0.884393,"high":0.892397,"low":0.875532,"close":0.883795},{"date":"2006-03-21","open":0.882781,"high":0.896604,"low":0.873563,"close":0.88469},{"date":"2006-03-22","open":0.887716,"high":0.909483,"low":0.86975,"close":0.894871},{"date":"2006-03-23","open":0.897162,"high":0.905385,"low":0.890166,"close":0.900214},{"date":"2006-03-24","open":0.897606,"high":0.909344,"low":0.891702,"close":0.897655},{"date":"2006-03-27","open":0.894636,"high":0.904221,"low":0.890262,"close":0.899402},{"date":"2006-03-28","open":0.899399,"high":0.918607,"low":0.882791,"close":0.902301},{"date":"2006-03-29","open":0.903834,"high":0.920385,"low":0.892225,"close":0.906678},{"date":"2006-03-30","open":0.906987,"high":0.924362,"low":0.892167,"close":0.910546},{"date":"2006-03-31","open":0.913623,"high":0.922772,"low":0.903746,"close":0.914361},{"date":"2006-04-03","open":0.91494,"high":0.929917,"low":0.906101,"close":0.917907},{"date":"2006-04-04","open":0.908892,"high":0.929103,"low":0.894397,"close":0.913156},{"date":"2006-04-05","open":0.912573,"high":0.923177,"low":0.902727,"close":0.913856},{"date":"2006-04-06","open":0.914958,"high":0.922258,"low":0.901717,"close":0.915368},{"date":"2006-04-07","open":0.910364,"high":0.929479,"low":0.895847,"close":0.911675},{"date":"2006-04-10","open":0.913508,"high":0.925942,"low":0.904731,"close":0.916813},{"date":"2006-04-11","open":0.918033,"high":0.931793,"low":0.901739,"close":0.913301},{"date":"2006-04-12","open":0.916922,"high":0.92122,"low":0.908101,"close":0.916448},{"date":"2006-04-13","open":0.91756,"high":0.930263,"low":0.912476,"close":0.922589},{"date":"2006-04-17","open":0.920131,"high":0.936368,"low":0.910337,"close":0.923483},{"date":"2006-04-18","open":0.928933,"high":0.942253,"low":0.908639,"close":0.926893},{"date":"2006-04-19","open":0.924351,"high":0.938851,"low":0.914792,"close":0.925516},{"date":"2006-04-20","open":0.912017,"high":0.931468,"low":0.904589,"close":0.920484},{"date":"2006-04-21","open":0.925135,"high":0.925135,"low":0.903088,"close":0.906763},{"date":"2006-04-24","open":0.907364,"high":0.915864,"low":0.894357,"close":0.906735},{"date":"2006-04-25","open":0.904509,"high":0.914371,"low":0.892728,"close":0.896581},{"date":"2006-04-26","open":0.9,"high":0.908395,"low":0.882378,"close":0.894152},{"date":"2006-04-27","open":0.896407,"high":0.941051,"low":0.864782,"close":0.896207},{"date":"2006-04-28","open":0.901288,"high":0.93865,"low":0.882353,"close":0.909054},{"date":"2006-05-01","open":0.910514,"high":0.928513,"low":0.8946,"close":0.910533},{"date":"2006-05-02","open":0.91352,"high":0.923873,"low":0.90435,"close":0.919935},{"date":"2006-05-03","open":0.92531,"high":0.928484,"low":0.911694,"close":0.92211},{"date":"2006-05-04","open":0.918466,"high":0.924894,"low":0.910911,"close":0.914898},{"date":"2006-05-05","open":0.9182,"high":0.936937,"low":0.904752,"close":0.924311},{"date":"2006-05-08","open":0.928287,"high":0.933,"low":0.914944,"close":0.919976},{"date":"2006-05-09","open":0.916783,"high":0.926259,"low":0.910626,"close":0.916916},{"date":"2006-05-10","open":0.914251,"high":0.927222,"low":0.90226,"close":0.915288},{"date":"2006-05-11","open":0.912922,"high":0.929612,"low":0.893837,"close":0.908634},{"date":"2006-05-12","open":0.904609,"high":0.915123,"low":0.887864,"close":0.900813},{"date":"2006-05-15","open":0.904694,"high":0.920782,"low":0.88909,"close":0.89889},{"date":"2006-05-16","open":0.898831,"high":0.907066,"low":0.886145,"close":0.892828},{"date":"2006-05-17","open":0.888438,"high":0.912008,"low":0.873859,"close":0.890651},{"date":"2006-05-18","open":0.889825,"high":0.902682,"low":0.870514,"close":0.888196},{"date":"2006-05-19","open":0.88728,"high":0.896875,"low":0.864348,"close":0.885643},{"date":"2006-05-22","open":0.885643,"high":0.892746,"low":0.868869,"close":0.883547},{"date":"2006-05-23","open":0.876718,"high":0.890203,"low":0.861526,"close":0.874352},{"date":"2006-05-24","open":0.873444,"high":0.884816,"low":0.853829,"close":0.869431},{"date":"2006-05-25","open":0.874872,"high":0.885998,"low":0.862441,"close":0.876099},{"date":"2006-05-26","open":0.876907,"high":0.887843,"low":0.865753,"close":0.875456},{"date":"2006-05-30","open":0.872306,"high":0.883659,"low":0.862076,"close":0.871458},{"date":"2006-05-31","open":0.882316,"high":0.897077,"low":0.868231,"close":0.880992},{"date":"2006-06-01","open":0.883264,"high":0.9036,"low":0.876898,"close":0.894867},{"date":"2006-06-02","open":0.889882,"high":0.903516,"low":0.880639,"close":0.889363},{"date":"2006-06-05","open":0.887398,"high":0.902795,"low":0.867219,"close":0.881617},{"date":"2006-06-06","open":0.880533,"high":0.899021,"low":0.855949,"close":0.873274},{"date":"2006-06-07","open":0.873608,"high":0.885141,"low":0.855605,"close":0.864893},{"date":"2006-06-08","open":0.863132,"high":0.875927,"low":0.838415,"close":0.863757},{"date":"2006-06-09","open":0.86694,"high":0.875797,"low":0.854065,"close":0.862882},{"date":"2006-06-12","open":0.862705,"high":0.873423,"low":0.848602,"close":0.859327},{"date":"2006-06-13","open":0.858775,"high":0.895829,"low":0.829188,"close":0.861058},{"date":"2006-06-14","open":0.865049,"high":0.890754,"low":0.832205,"close":0.85699},{"date":"2006-06-15","open":0.855741,"high":0.872222,"low":0.83212,"close":0.847422},{"date":"2006-06-16","open":0.851153,"high":0.858831,"low":0.835456,"close":0.8469},{"date":"2006-06-19","open":0.838097,"high":0.859936,"low":0.829334,"close":0.847476},{"date":"2006-06-20","open":0.853861,"high":0.86766,"low":0.843658,"close":0.860025},{"date":"2006-06-21","open":0.853285,"high":0.881565,"low":0.842968,"close":0.871063},{"date":"2006-06-22","open":0.869161,"high":0.88415,"low":0.859539,"close":0.863904},{"date":"2006-06-23","open":0.861392,"high":0.876486,"low":0.834905,"close":0.862054},{"date":"2006-06-26","open":0.858923,"high":0.879983,"low":0.854408,"close":0.874421},{"date":"2006-06-27","open":0.857354,"high":0.879044,"low":0.85304,"close":0.863425},{"date":"2006-06-28","open":0.868565,"high":0.871519,"low":0.856127,"close":0.866107},{"date":"2006-06-29","open":0.873611,"high":0.900988,"low":0.854415,"close":0.878189},{"date":"2006-06-30","open":0.879713,"high":0.895438,"low":0.860479,"close":0.873181},{"date":"2006-07-03","open":0.872588,"high":0.889788,"low":0.856618,"close":0.878304},{"date":"2006-07-05","open":0.883918,"high":0.88721,"low":0.856212,"close":0.867813},{"date":"2006-07-06","open":0.867608,"high":0.874564,"low":0.85723,"close":0.865267},{"date":"2006-07-07","open":0.868098,"high":0.878726,"low":0.859204,"close":0.869057},{"date":"2006-07-10","open":0.866042,"high":0.870514,"low":0.861173,"close":0.866504},{"date":"2006-07-11","open":0.865019,"high":0.883477,"low":0.856011,"close":0.872228},{"date":"2006-07-12","open":0.871899,"high":0.89134,"low":0.857956,"close":0.869879},{"date":"2006-07-13","open":0.863702,"high":0.875992,"low":0.844987,"close":0.862651},{"date":"2006-07-14","open":0.859375,"high":0.872242,"low":0.83732,"close":0.846409},{"date":"2006-07-17","open":0.848264,"high":0.855233,"low":0.833677,"close":0.84467},{"date":"2006-07-18","open":0.850291,"high":0.860222,"low":0.834088,"close":0.840421},{"date":"2006-07-19","open":0.855451,"high":0.881474,"low":0.835134,"close":0.861862},{"date":"2006-07-20","open":0.863937,"high":0.874395,"low":0.853805,"close":0.86566},{"date":"2006-07-21","open":0.865998,"high":0.873418,"low":0.851373,"close":0.86059},{"date":"2006-07-24","open":0.865404,"high":0.884523,"low":0.85503,"close":0.874036},{"date":"2006-07-25","open":0.872875,"high":0.887438,"low":0.861421,"close":0.87837},{"date":"2006-07-26","open":0.878926,"high":0.886341,"low":0.866602,"close":0.875662},{"date":"2006-07-27","open":0.871125,"high":0.882111,"low":0.859086,"close":0.876127},{"date":"2006-07-28","open":0.877248,"high":0.890149,"low":0.863198,"close":0.880372},{"date":"2006-07-31","open":0.873354,"high":0.892773,"low":0.872023,"close":0.88531},{"date":"2006-08-01","open":0.891897,"high":0.896437,"low":0.877278,"close":0.883175},{"date":"2006-08-02","open":0.888502,"high":0.89111,"low":0.869733,"close":0.875481},{"date":"2006-08-03","open":0.870445,"high":0.884853,"low":0.861674,"close":0.878584},{"date":"2006-08-04","open":0.875429,"high":0.884328,"low":0.836398,"close":0.862385},{"date":"2006-08-07","open":0.862069,"high":0.870058,"low":0.856379,"close":0.867906},{"date":"2006-08-08","open":0.868768,"high":0.880077,"low":0.853075,"close":0.864195},{"date":"2006-08-09","open":0.863541,"high":0.883739,"low":0.843257,"close":0.860497},{"date":"2006-08-10","open":0.862405,"high":0.868416,"low":0.845499,"close":0.855008},{"date":"2006-08-11","open":0.858173,"high":0.870809,"low":0.844496,"close":0.854669},{"date":"2006-08-14","open":0.858527,"high":0.872207,"low":0.842521,"close":0.8584},{"date":"2006-08-15","open":0.852317,"high":0.873717,"low":0.845785,"close":0.863663},{"date":"2006-08-16","open":0.865854,"high":0.879576,"low":0.859756,"close":0.869407},{"date":"2006-08-17","open":0.869599,"high":0.879646,"low":0.86355,"close":0.871883},{"date":"2006-08-18","open":0.874593,"high":0.878025,"low":0.862286,"close":0.870833},{"date":"2006-08-21","open":0.867265,"high":0.870894,"low":0.860805,"close":0.866565},{"date":"2006-08-22","open":0.862779,"high":0.871202,"low":0.855815,"close":0.86381},{"date":"2006-08-23","open":0.861116,"high":0.872491,"low":0.85774,"close":0.867213},{"date":"2006-08-24","open":0.870642,"high":0.877625,"low":0.86568,"close":0.86993},{"date":"2006-08-25","open":0.875263,"high":0.881026,"low":0.866488,"close":0.873202},{"date":"2006-08-28","open":0.871067,"high":0.884364,"low":0.865355,"close":0.881778},{"date":"2006-08-29","open":0.87775,"high":0.88517,"low":0.866959,"close":0.879136},{"date":"2006-08-30","open":0.884882,"high":0.892311,"low":0.878002,"close":0.884526},{"date":"2006-08-31","open":0.881899,"high":0.891199,"low":0.878227,"close":0.887119},{"date":"2006-09-01","open":0.884623,"high":0.894737,"low":0.874228,"close":0.885211},{"date":"2006-09-05","open":0.884153,"high":0.892212,"low":0.875699,"close":0.885024},{"date":"2006-09-06","open":0.886408,"high":0.895566,"low":0.876132,"close":0.888287},{"date":"2006-09-07","open":0.888652,"high":0.89267,"low":0.87006,"close":0.8775},{"date":"2006-09-08","open":0.875486,"high":0.8875,"low":0.862382,"close":0.876113},{"date":"2006-09-11","open":0.892172,"high":0.897441,"low":0.879532,"close":0.88687},{"date":"2006-09-12","open":0.884968,"high":0.897251,"low":0.873481,"close":0.889942},{"date":"2006-09-13","open":0.889942,"high":0.907731,"low":0.880269,"close":0.894027},{"date":"2006-09-14","open":0.899419,"high":0.903026,"low":0.88688,"close":0.895436},{"date":"2006-09-15","open":0.901154,"high":0.92049,"low":0.899231,"close":0.912536},{"date":"2006-09-18","open":0.908737,"high":0.915919,"low":0.894858,"close":0.899575},{"date":"2006-09-19","open":0.900732,"high":0.909532,"low":0.88731,"close":0.899481},{"date":"2006-09-20","open":0.89977,"high":0.910817,"low":0.891738,"close":0.8996},{"date":"2006-09-21","open":0.894547,"high":0.908655,"low":0.885747,"close":0.896057},{"date":"2006-09-22","open":0.893096,"high":0.899578,"low":0.882208,"close":0.893},{"date":"2006-09-25","open":0.893589,"high":0.900438,"low":0.87909,"close":0.885596},{"date":"2006-09-26","open":0.885596,"high":0.890216,"low":0.867103,"close":0.876963},{"date":"2006-09-27","open":0.877861,"high":0.888575,"low":0.867995,"close":0.87979},{"date":"2006-09-28","open":0.881305,"high":0.892493,"low":0.8711,"close":0.880979},{"date":"2006-09-29","open":0.879993,"high":0.888265,"low":0.867407,"close":0.87661},{"date":"2006-10-02","open":0.877265,"high":0.887992,"low":0.870715,"close":0.874114},{"date":"2006-10-03","open":0.875443,"high":0.894531,"low":0.86018,"close":0.877596},{"date":"2006-10-04","open":0.866642,"high":0.877932,"low":0.855971,"close":0.86629},{"date":"2006-10-05","open":0.866752,"high":0.874516,"low":0.85657,"close":0.869589},{"date":"2006-10-06","open":0.866605,"high":0.872297,"low":0.858821,"close":0.863938},{"date":"2006-10-09","open":0.866494,"high":0.873451,"low":0.856069,"close":0.864245},{"date":"2006-10-10","open":0.866911,"high":0.87804,"low":0.861665,"close":0.870035},{"date":"2006-10-11","open":0.872372,"high":0.889096,"low":0.869974,"close":0.881569},{"date":"2006-10-12","open":0.877645,"high":0.896953,"low":0.871358,"close":0.889421},{"date":"2006-10-13","open":0.885978,"high":0.899406,"low":0.876124,"close":0.885457},{"date":"2006-10-16","open":0.88361,"high":0.89555,"low":0.873965,"close":0.888661},{"date":"2006-10-17","open":0.882408,"high":0.910998,"low":0.873281,"close":0.894001},{"date":"2006-10-18","open":0.88724,"high":0.899888,"low":0.864108,"close":0.877346},{"date":"2006-10-19","open":0.878816,"high":0.893621,"low":0.863179,"close":0.880023},{"date":"2006-10-20","open":0.879055,"high":0.89346,"low":0.86699,"close":0.878777},{"date":"2006-10-23","open":0.878941,"high":0.89179,"low":0.867519,"close":0.883153},{"date":"2006-10-24","open":0.880471,"high":0.888742,"low":0.872201,"close":0.882276},{"date":"2006-10-25","open":0.883452,"high":0.887187,"low":0.867443,"close":0.87537},{"date":"2006-10-26","open":0.877014,"high":0.89309,"low":0.8732,"close":0.881691},{"date":"2006-10-27","open":0.880437,"high":0.889946,"low":0.872525,"close":0.880633},{"date":"2006-10-30","open":0.883209,"high":0.889532,"low":0.870723,"close":0.880007},{"date":"2006-10-31","open":0.88269,"high":0.893182,"low":0.873642,"close":0.880639},{"date":"2006-11-01","open":0.88181,"high":0.893832,"low":0.862604,"close":0.875887},{"date":"2006-11-02","open":0.879498,"high":0.88463,"low":0.869622,"close":0.875817},{"date":"2006-11-03","open":0.880486,"high":0.884831,"low":0.866083,"close":0.877597},{"date":"2006-11-06","open":0.878912,"high":0.889137,"low":0.867281,"close":0.878989},{"date":"2006-11-07","open":0.87606,"high":0.886263,"low":0.869096,"close":0.872657},{"date":"2006-11-08","open":0.872978,"high":0.883764,"low":0.8621,"close":0.872368},{"date":"2006-11-09","open":0.873991,"high":0.87808,"low":0.862208,"close":0.86663},{"date":"2006-11-10","open":0.870482,"high":0.877604,"low":0.863794,"close":0.869271},{"date":"2006-11-13","open":0.868609,"high":0.879361,"low":0.862188,"close":0.875138},{"date":"2006-11-14","open":0.870577,"high":0.884224,"low":0.855948,"close":0.870874},{"date":"2006-11-15","open":0.868541,"high":0.877416,"low":0.857482,"close":0.870962},{"date":"2006-11-16","open":0.867897,"high":0.878916,"low":0.861429,"close":0.871585},{"date":"2006-11-17","open":0.874932,"high":0.87541,"low":0.864487,"close":0.868915},{"date":"2006-11-20","open":0.868915,"high":0.878107,"low":0.86329,"close":0.872495},{"date":"2006-11-21","open":0.868096,"high":0.879472,"low":0.861035,"close":0.872624},{"date":"2006-11-22","open":0.870519,"high":0.880007,"low":0.862709,"close":0.871133},{"date":"2006-11-24","open":0.868494,"high":0.875806,"low":0.861578,"close":0.866386},{"date":"2006-11-27","open":0.864003,"high":0.879583,"low":0.849333,"close":0.8648},{"date":"2006-11-28","open":0.861647,"high":0.866307,"low":0.840154,"close":0.851299},{"date":"2006-11-29","open":0.854791,"high":0.872649,"low":0.853528,"close":0.863939},{"date":"2006-11-30","open":0.864865,"high":0.87104,"low":0.850416,"close":0.859424},{"date":"2006-12-01","open":0.863831,"high":0.877382,"low":0.842778,"close":0.86},{"date":"2006-12-04","open":0.881524,"high":0.902874,"low":0.870615,"close":0.889649},{"date":"2006-12-05","open":0.890619,"high":0.908222,"low":0.885292,"close":0.894109},{"date":"2006-12-06","open":0.892322,"high":0.898289,"low":0.881765,"close":0.888783},{"date":"2006-12-07","open":0.894717,"high":0.898473,"low":0.880984,"close":0.88836},{"date":"2006-12-08","open":0.892161,"high":0.91855,"low":0.88488,"close":0.905149},{"date":"2006-12-11","open":0.849091,"high":0.923018,"low":0.849091,"close":0.904853},{"date":"2006-12-12","open":0.906768,"high":0.916332,"low":0.89424,"close":0.902083},{"date":"2006-12-13","open":0.89812,"high":0.904627,"low":0.88968,"close":0.896591},{"date":"2006-12-14","open":0.89661,"high":0.911229,"low":0.884443,"close":0.901824},{"date":"2006-12-15","open":0.905675,"high":0.920356,"low":0.8977,"close":0.905851},{"date":"2006-12-18","open":0.90331,"high":0.910795,"low":0.893249,"close":0.89931},{"date":"2006-12-19","open":0.899101,"high":0.907865,"low":0.889775,"close":0.900896},{"date":"2006-12-20","open":0.9,"high":0.905466,"low":0.894962,"close":0.898621},{"date":"2006-12-21","open":0.898497,"high":0.916526,"low":0.894834,"close":0.909176},{"date":"2006-12-22","open":0.906786,"high":0.92006,"low":0.887439,"close":0.897657},{"date":"2006-12-26","open":0.898502,"high":0.906145,"low":0.887799,"close":0.899628},{"date":"2006-12-27","open":0.900891,"high":0.915888,"low":0.884736,"close":0.910359},{"date":"2006-12-28","open":0.907063,"high":0.915717,"low":0.901408,"close":0.911836},{"date":"2006-12-29","open":0.908667,"high":0.918498,"low":0.897546,"close":0.904664},{"date":"2007-01-03","open":0.898876,"high":0.912814,"low":0.878368,"close":0.901369},{"date":"2007-01-04","open":0.900994,"high":0.915174,"low":0.886064,"close":0.897895},{"date":"2007-01-05","open":0.898862,"high":0.909862,"low":0.888785,"close":0.897633},{"date":"2007-01-08","open":0.889824,"high":0.910227,"low":0.882177,"close":0.8971},{"date":"2007-01-09","open":0.893657,"high":0.90825,"low":0.881772,"close":0.892523},{"date":"2007-01-10","open":0.891288,"high":0.905192,"low":0.883426,"close":0.897723},{"date":"2007-01-11","open":0.897196,"high":0.910493,"low":0.893569,"close":0.90706},{"date":"2007-01-12","open":0.903456,"high":0.906461,"low":0.893657,"close":0.899026},{"date":"2007-01-16","open":0.90086,"high":0.909023,"low":0.898562,"close":0.905501},{"date":"2007-01-17","open":0.909346,"high":0.919849,"low":0.895923,"close":0.90829},{"date":"2007-01-18","open":0.898971,"high":0.912986,"low":0.894865,"close":0.903547},{"date":"2007-01-19","open":0.903479,"high":0.916995,"low":0.897465,"close":0.909871},{"date":"2007-01-22","open":0.911074,"high":0.931266,"low":0.901018,"close":0.925629},{"date":"2007-01-23","open":0.930892,"high":0.942533,"low":0.920777,"close":0.934546},{"date":"2007-01-24","open":0.929119,"high":0.958904,"low":0.925767,"close":0.946617},{"date":"2007-01-25","open":0.944361,"high":0.968284,"low":0.938181,"close":0.958206},{"date":"2007-01-26","open":0.952018,"high":0.971578,"low":0.9375,"close":0.955035},{"date":"2007-01-29","open":0.953453,"high":0.966894,"low":0.939904,"close":0.961329},{"date":"2007-01-30","open":0.964674,"high":0.978388,"low":0.947055,"close":0.962778},{"date":"2007-01-31","open":0.962885,"high":0.986692,"low":0.944129,"close":0.968619},{"date":"2007-02-01","open":0.965883,"high":0.973219,"low":0.960166,"close":0.969152},{"date":"2007-02-02","open":0.969525,"high":0.97345,"low":0.954289,"close":0.965681},{"date":"2007-02-05","open":0.963405,"high":0.976704,"low":0.951431,"close":0.963691},{"date":"2007-02-06","open":0.963616,"high":0.972891,"low":0.951809,"close":0.958466},{"date":"2007-02-07","open":0.952952,"high":0.961878,"low":0.94971,"close":0.959708},{"date":"2007-02-08","open":0.957076,"high":0.963396,"low":0.946245,"close":0.955176},{"date":"2007-02-09","open":0.956864,"high":0.972085,"low":0.936075,"close":0.9515},{"date":"2007-02-12","open":0.95094,"high":0.956021,"low":0.9426,"close":0.95098},{"date":"2007-02-13","open":0.94839,"high":0.96101,"low":0.935676,"close":0.94826},{"date":"2007-02-14","open":0.950335,"high":0.962292,"low":0.941481,"close":0.951341},{"date":"2007-02-15","open":0.943972,"high":0.958473,"low":0.938757,"close":0.950975},{"date":"2007-02-16","open":0.953766,"high":0.958022,"low":0.943407,"close":0.948196},{"date":"2007-02-20","open":0.949508,"high":0.963508,"low":0.943696,"close":0.955227},{"date":"2007-02-21","open":0.957209,"high":0.96537,"low":0.949972,"close":0.958078},{"date":"2007-02-22","open":0.961931,"high":0.97121,"low":0.949723,"close":0.961639},{"date":"2007-02-23","open":0.96753,"high":0.980485,"low":0.943803,"close":0.96538},{"date":"2007-02-26","open":0.963835,"high":0.977376,"low":0.948824,"close":0.962493},{"date":"2007-02-27","open":0.96954,"high":1.032857,"low":0.904771,"close":0.968898},{"date":"2007-02-28","open":0.964616,"high":0.990667,"low":0.94932,"close":0.97167},{"date":"2007-03-01","open":0.974726,"high":0.992771,"low":0.948919,"close":0.976578},{"date":"2007-03-02","open":0.977046,"high":0.983541,"low":0.955701,"close":0.963607},{"date":"2007-03-05","open":0.959677,"high":0.971751,"low":0.938743,"close":0.957695},{"date":"2007-03-06","open":0.957485,"high":0.971657,"low":0.928362,"close":0.952493},{"date":"2007-03-07","open":0.954145,"high":0.969451,"low":0.944423,"close":0.95592},{"date":"2007-03-08","open":0.958923,"high":0.975489,"low":0.947204,"close":0.960016},{"date":"2007-03-09","open":0.960313,"high":0.973949,"low":0.947666,"close":0.958194},{"date":"2007-03-12","open":0.954661,"high":0.966075,"low":0.94959,"close":0.95596},{"date":"2007-03-13","open":0.948512,"high":0.984572,"low":0.911511,"close":0.944197},{"date":"2007-03-14","open":0.943457,"high":0.983251,"low":0.919671,"close":0.950372},{"date":"2007-03-15","open":0.949829,"high":0.972749,"low":0.927588,"close":0.952096},{"date":"2007-03-16","open":0.947285,"high":0.966263,"low":0.93085,"close":0.947803},{"date":"2007-03-19","open":0.947791,"high":0.968592,"low":0.9359,"close":0.94461},{"date":"2007-03-20","open":0.94322,"high":0.951699,"low":0.931143,"close":0.940701},{"date":"2007-03-21","open":0.941512,"high":0.981613,"low":0.919423,"close":0.945816},{"date":"2007-03-22","open":0.943825,"high":0.955067,"low":0.927325,"close":0.938613},{"date":"2007-03-23","open":0.939845,"high":0.950982,"low":0.931346,"close":0.938673},{"date":"2007-03-26","open":0.939072,"high":0.957973,"low":0.927093,"close":0.944531},{"date":"2007-03-27","open":0.942397,"high":0.95073,"low":0.929808,"close":0.936921},{"date":"2007-03-28","open":0.938764,"high":0.96,"low":0.928322,"close":0.945243},{"date":"2007-03-29","open":0.945512,"high":0.959747,"low":0.936976,"close":0.947451},{"date":"2007-03-30","open":0.949971,"high":0.97494,"low":0.932698,"close":0.948256},{"date":"2007-04-02","open":0.944922,"high":0.967478,"low":0.930732,"close":0.956573},{"date":"2007-04-03","open":0.953557,"high":0.962941,"low":0.944979,"close":0.954778},{"date":"2007-04-04","open":0.953278,"high":0.962839,"low":0.945914,"close":0.954215},{"date":"2007-04-05","open":0.953085,"high":0.970425,"low":0.949332,"close":0.959095},{"date":"2007-04-09","open":0.95835,"high":0.972486,"low":0.954867,"close":0.963429},{"date":"2007-04-10","open":0.962112,"high":0.971069,"low":0.957014,"close":0.964167},{"date":"2007-04-11","open":0.961425,"high":0.98072,"low":0.959076,"close":0.973075},{"date":"2007-04-12","open":0.980206,"high":0.989213,"low":0.964568,"close":0.97852},{"date":"2007-04-13","open":0.980373,"high":0.986042,"low":0.96204,"close":0.973622},{"date":"2007-04-16","open":0.973819,"high":0.990148,"low":0.954334,"close":0.975405},{"date":"2007-04-17","open":0.974074,"high":0.986886,"low":0.965243,"close":0.978168},{"date":"2007-04-18","open":1.002722,"high":1.027707,"low":0.985249,"close":1.004824},{"date":"2007-04-19","open":1.01344,"high":1.029568,"low":0.999222,"close":1.023178},{"date":"2007-04-20","open":1.026316,"high":1.047288,"low":1.015595,"close":1.029389},{"date":"2007-04-23","open":1.025666,"high":1.047297,"low":1.014818,"close":1.035043},{"date":"2007-04-24","open":1.027838,"high":1.040398,"low":1.014735,"close":1.030423},{"date":"2007-04-25","open":1.027537,"high":1.048317,"low":1.018345,"close":1.031037},{"date":"2007-04-26","open":1.034706,"high":1.046397,"low":1.027164,"close":1.04377},{"date":"2007-04-27","open":1.040418,"high":1.047619,"low":1.025369,"close":1.03506},{"date":"2007-04-30","open":1.030041,"high":1.045105,"low":1.015033,"close":1.023576},{"date":"2007-05-01","open":1.027451,"high":1.036116,"low":1.006829,"close":1.026114},{"date":"2007-05-02","open":1.019208,"high":1.036332,"low":1.015823,"close":1.03019},{"date":"2007-05-03","open":1.031433,"high":1.035616,"low":1.015316,"close":1.028694},{"date":"2007-05-04","open":1.025243,"high":1.038364,"low":1.019977,"close":1.027127},{"date":"2007-05-07","open":1.025835,"high":1.032566,"low":1.019201,"close":1.025476},{"date":"2007-05-08","open":1.023401,"high":1.030534,"low":1.014372,"close":1.020428},{"date":"2007-05-09","open":1.023967,"high":1.040242,"low":1.015495,"close":1.034014},{"date":"2007-05-10","open":1.026045,"high":1.049268,"low":1.009326,"close":1.028074},{"date":"2007-05-11","open":1.02558,"high":1.034769,"low":1.012331,"close":1.023553},{"date":"2007-05-14","open":1.019008,"high":1.031646,"low":1.00782,"close":1.020677},{"date":"2007-05-15","open":1.021573,"high":1.035153,"low":1.01187,"close":1.021398},{"date":"2007-05-16","open":1.020062,"high":1.043453,"low":1.015169,"close":1.036385},{"date":"2007-05-17","open":1.031867,"high":1.041871,"low":1.02439,"close":1.027968},{"date":"2007-05-18","open":1.025331,"high":1.035609,"low":1.021024,"close":1.024571},{"date":"2007-05-21","open":1.021053,"high":1.034071,"low":1.018695,"close":1.025961},{"date":"2007-05-22","open":1.026362,"high":1.029509,"low":1.009105,"close":1.01534},{"date":"2007-05-23","open":1.012186,"high":1.025521,"low":1.000578,"close":1.012463},{"date":"2007-05-24","open":1.005803,"high":1.025118,"low":0.994395,"close":1.010578},{"date":"2007-05-25","open":1.006445,"high":1.02087,"low":1.000195,"close":1.008594},{"date":"2007-05-29","open":1.008198,"high":1.014855,"low":0.999029,"close":1.012307},{"date":"2007-05-30","open":1.0154,"high":1.031095,"low":1.003126,"close":1.024601},{"date":"2007-05-31","open":1.025314,"high":1.036457,"low":1.012343,"close":1.022086},{"date":"2007-06-01","open":1.023054,"high":1.031696,"low":1.01314,"close":1.022056},{"date":"2007-06-04","open":1.01536,"high":1.023311,"low":1.012176,"close":1.014159},{"date":"2007-06-05","open":1.009059,"high":1.018595,"low":1.007677,"close":1.011054},{"date":"2007-06-06","open":1.014455,"high":1.0193,"low":0.9923,"close":1.00457},{"date":"2007-06-07","open":1,"high":1.018295,"low":0.98495,"close":1.000603},{"date":"2007-06-08","open":0.998197,"high":1.018563,"low":0.985282,"close":1.002984},{"date":"2007-06-11","open":1.006188,"high":1.020679,"low":0.99483,"close":1.007592},{"date":"2007-06-12","open":1.007422,"high":1.015106,"low":0.98483,"close":0.993758},{"date":"2007-06-13","open":0.9926,"high":1.012864,"low":0.98293,"close":0.99861},{"date":"2007-06-14","open":0.991461,"high":1.0166,"low":0.989693,"close":1.004792},{"date":"2007-06-15","open":1.009368,"high":1.020004,"low":1.000794,"close":1.009585},{"date":"2007-06-18","open":1.016397,"high":1.02047,"low":1.003789,"close":1.010419},{"date":"2007-06-19","open":1.005382,"high":1.014556,"low":0.989376,"close":1.005935},{"date":"2007-06-20","open":1.004142,"high":1.021025,"low":0.972835,"close":0.989596},{"date":"2007-06-21","open":0.993403,"high":1.00342,"low":0.971075,"close":0.998998},{"date":"2007-06-22","open":0.994382,"high":1.016343,"low":0.973742,"close":0.995301},{"date":"2007-06-25","open":0.990647,"high":1.011303,"low":0.971302,"close":0.989969},{"date":"2007-06-26","open":0.985758,"high":1.005123,"low":0.977733,"close":0.995902},{"date":"2007-06-27","open":0.989137,"high":1.015448,"low":0.977236,"close":1.001016},{"date":"2007-06-28","open":1.000406,"high":1.014766,"low":0.981803,"close":0.997352},{"date":"2007-06-29","open":1,"high":1.014612,"low":0.974671,"close":0.991},{"date":"2007-07-02","open":0.994914,"high":1.005512,"low":0.984195,"close":0.996553},{"date":"2007-07-03","open":0.993938,"high":1.006905,"low":0.98672,"close":0.995762},{"date":"2007-07-05","open":1.001223,"high":1.006527,"low":0.979859,"close":0.988252},{"date":"2007-07-06","open":0.986007,"high":1.006346,"low":0.981365,"close":0.996338},{"date":"2007-07-09","open":1.004286,"high":1.01025,"low":0.986984,"close":0.99959},{"date":"2007-07-10","open":0.993827,"high":1.006215,"low":0.973938,"close":0.982423},{"date":"2007-07-11","open":0.982427,"high":1.00665,"low":0.960457,"close":0.992167},{"date":"2007-07-12","open":1.001852,"high":1.023088,"low":0.971342,"close":1},{"date":"2007-07-13","open":1.002624,"high":1.017629,"low":0.98896,"close":1.011111},{"date":"2007-07-16","open":1.011552,"high":1.0227,"low":0.994998,"close":1.004232},{"date":"2007-07-17","open":1.004424,"high":1.015694,"low":0.992629,"close":1.00241},{"date":"2007-07-18","open":0.988857,"high":1.015451,"low":0.960828,"close":0.987439},{"date":"2007-07-19","open":0.998588,"high":1.016155,"low":0.959679,"close":0.986807},{"date":"2007-07-20","open":0.990865,"high":1.014761,"low":0.96164,"close":0.984475},{"date":"2007-07-23","open":0.985349,"high":0.996876,"low":0.968313,"close":0.979232},{"date":"2007-07-24","open":0.972877,"high":0.998936,"low":0.937266,"close":0.961612},{"date":"2007-07-25","open":0.962487,"high":0.985288,"low":0.918118,"close":0.944502},{"date":"2007-07-26","open":0.935784,"high":0.949893,"low":0.911567,"close":0.933305},{"date":"2007-07-27","open":0.92743,"high":0.955438,"low":0.906451,"close":0.932926},{"date":"2007-07-30","open":0.934238,"high":0.951317,"low":0.905899,"close":0.938155},{"date":"2007-07-31","open":0.938763,"high":0.970036,"low":0.907664,"close":0.928089},{"date":"2007-08-01","open":0.92389,"high":0.94775,"low":0.902633,"close":0.931766},{"date":"2007-08-02","open":0.929663,"high":0.941127,"low":0.915713,"close":0.933236},{"date":"2007-08-03","open":0.935992,"high":0.956994,"low":0.902079,"close":0.928723},{"date":"2007-08-06","open":0.925354,"high":0.96969,"low":0.896437,"close":0.936669},{"date":"2007-08-07","open":0.936511,"high":0.967437,"low":0.894812,"close":0.93158},{"date":"2007-08-08","open":0.940004,"high":0.972611,"low":0.905944,"close":0.935815},{"date":"2007-08-09","open":0.932505,"high":0.958681,"low":0.897764,"close":0.913547},{"date":"2007-08-10","open":0.908063,"high":0.93822,"low":0.860526,"close":0.910681},{"date":"2007-08-13","open":0.91763,"high":0.938636,"low":0.886004,"close":0.903711},{"date":"2007-08-14","open":0.904115,"high":0.920921,"low":0.885626,"close":0.904722},{"date":"2007-08-15","open":0.900418,"high":0.932018,"low":0.868886,"close":0.891561},{"date":"2007-08-16","open":0.889513,"high":0.960854,"low":0.837671,"close":0.912136},{"date":"2007-08-17","open":0.927827,"high":0.955859,"low":0.874384,"close":0.90823},{"date":"2007-08-20","open":0.909564,"high":0.941351,"low":0.863906,"close":0.905355},{"date":"2007-08-21","open":0.904314,"high":0.9286,"low":0.880485,"close":0.900585},{"date":"2007-08-22","open":0.901313,"high":0.919497,"low":0.868132,"close":0.89061},{"date":"2007-08-23","open":0.892754,"high":0.909055,"low":0.866935,"close":0.88115},{"date":"2007-08-24","open":0.877024,"high":0.895464,"low":0.866128,"close":0.885869},{"date":"2007-08-27","open":0.883716,"high":0.904255,"low":0.867105,"close":0.882839},{"date":"2007-08-28","open":0.876281,"high":0.895871,"low":0.856186,"close":0.87797},{"date":"2007-08-29","open":0.877425,"high":0.891734,"low":0.852767,"close":0.872997},{"date":"2007-08-30","open":0.870363,"high":0.8872,"low":0.856691,"close":0.875722},{"date":"2007-08-31","open":0.876851,"high":0.893133,"low":0.862291,"close":0.878453},{"date":"2007-09-04","open":0.877124,"high":0.903187,"low":0.86361,"close":0.886844},{"date":"2007-09-05","open":0.891962,"high":0.906653,"low":0.87684,"close":0.884284},{"date":"2007-09-06","open":0.883916,"high":0.900182,"low":0.875374,"close":0.887929},{"date":"2007-09-07","open":0.880008,"high":0.902359,"low":0.868866,"close":0.887801},{"date":"2007-09-10","open":0.889047,"high":0.914609,"low":0.875758,"close":0.897263},{"date":"2007-09-11","open":0.892951,"high":0.914169,"low":0.877084,"close":0.900708},{"date":"2007-09-12","open":0.901357,"high":0.910831,"low":0.892099,"close":0.900385},{"date":"2007-09-13","open":0.896287,"high":0.923729,"low":0.88336,"close":0.914561},{"date":"2007-09-14","open":0.910793,"high":0.920161,"low":0.898403,"close":0.911712},{"date":"2007-09-17","open":0.910714,"high":0.924245,"low":0.893156,"close":0.914765},{"date":"2007-09-18","open":0.919115,"high":0.968434,"low":0.879532,"close":0.933802},{"date":"2007-09-19","open":0.932362,"high":0.948303,"low":0.908338,"close":0.931467},{"date":"2007-09-20","open":0.932081,"high":0.94517,"low":0.909144,"close":0.924591},{"date":"2007-09-21","open":0.926287,"high":0.938598,"low":0.906141,"close":0.919789},{"date":"2007-09-24","open":0.921155,"high":0.934653,"low":0.900878,"close":0.915991},{"date":"2007-09-25","open":0.923154,"high":0.926482,"low":0.902531,"close":0.917961},{"date":"2007-09-26","open":0.919499,"high":0.934922,"low":0.902348,"close":0.915096},{"date":"2007-09-27","open":0.91467,"high":0.923752,"low":0.901876,"close":0.913241},{"date":"2007-09-28","open":0.909001,"high":0.922171,"low":0.899724,"close":0.911478},{"date":"2007-10-01","open":0.908673,"high":0.945338,"low":0.896388,"close":0.924368},{"date":"2007-10-02","open":0.921373,"high":0.929342,"low":0.902641,"close":0.911833},{"date":"2007-10-03","open":0.907872,"high":0.923706,"low":0.896598,"close":0.905065},{"date":"2007-10-04","open":0.906995,"high":0.912115,"low":0.895028,"close":0.901718},{"date":"2007-10-05","open":0.90295,"high":0.911826,"low":0.893087,"close":0.902675},{"date":"2007-10-08","open":0.898575,"high":0.910622,"low":0.893637,"close":0.904825},{"date":"2007-10-09","open":0.904065,"high":0.916075,"low":0.892498,"close":0.904889},{"date":"2007-10-10","open":0.909387,"high":0.913236,"low":0.887005,"close":0.896941},{"date":"2007-10-11","open":0.895429,"high":0.913661,"low":0.878588,"close":0.890118},{"date":"2007-10-12","open":0.889291,"high":0.905943,"low":0.885296,"close":0.899174},{"date":"2007-10-15","open":0.899423,"high":0.918399,"low":0.879393,"close":0.899844},{"date":"2007-10-16","open":0.901961,"high":0.928557,"low":0.871945,"close":0.898606},{"date":"2007-10-17","open":0.927445,"high":0.952496,"low":0.901123,"close":0.926844},{"date":"2007-10-18","open":0.951693,"high":0.965871,"low":0.92793,"close":0.939611},{"date":"2007-10-19","open":0.9416,"high":0.980227,"low":0.921311,"close":0.946395},{"date":"2007-10-22","open":0.946259,"high":0.977234,"low":0.927518,"close":0.94956},{"date":"2007-10-23","open":0.950725,"high":0.973539,"low":0.934369,"close":0.96149},{"date":"2007-10-24","open":0.959706,"high":0.999785,"low":0.936571,"close":0.974516},{"date":"2007-10-25","open":0.97463,"high":1.002153,"low":0.943771,"close":0.979787},{"date":"2007-10-26","open":0.979353,"high":1.013672,"low":0.947988,"close":0.985218},{"date":"2007-10-29","open":0.980753,"high":0.996434,"low":0.960157,"close":0.972697},{"date":"2007-10-30","open":0.968078,"high":0.987782,"low":0.955791,"close":0.970202},{"date":"2007-10-31","open":0.97205,"high":1.004648,"low":0.947715,"close":0.973488},{"date":"2007-11-01","open":0.976471,"high":1.01847,"low":0.940426,"close":0.969591},{"date":"2007-11-02","open":0.965884,"high":1.00588,"low":0.911771,"close":0.956551},{"date":"2007-11-05","open":0.972437,"high":0.998382,"low":0.923947,"close":0.962205},{"date":"2007-11-06","open":0.959541,"high":0.996628,"low":0.934954,"close":0.968174},{"date":"2007-11-07","open":0.954,"high":1.012948,"low":0.93459,"close":0.975294},{"date":"2007-11-08","open":0.980623,"high":1.021418,"low":0.91601,"close":0.97954},{"date":"2007-11-09","open":0.955017,"high":1.016436,"low":0.913063,"close":0.962028},{"date":"2007-11-12","open":0.966935,"high":1.002985,"low":0.922433,"close":0.963847},{"date":"2007-11-13","open":0.973034,"high":1.029878,"low":0.919146,"close":0.973633},{"date":"2007-11-14","open":0.979932,"high":1.015446,"low":0.945733,"close":0.987317},{"date":"2007-11-15","open":0.977213,"high":1.031735,"low":0.940611,"close":0.987523},{"date":"2007-11-16","open":0.987582,"high":1.014489,"low":0.954607,"close":0.971152},{"date":"2007-11-19","open":0.968693,"high":1.001403,"low":0.934437,"close":0.966137},{"date":"2007-11-20","open":0.966589,"high":1.014857,"low":0.923006,"close":0.973346},{"date":"2007-11-21","open":0.962727,"high":1.001908,"low":0.92661,"close":0.965354},{"date":"2007-11-23","open":0.974865,"high":0.995048,"low":0.945085,"close":0.97219},{"date":"2007-11-26","open":0.968316,"high":1.016021,"low":0.93227,"close":0.966094},{"date":"2007-11-27","open":0.963731,"high":1.011188,"low":0.936519,"close":0.98626},{"date":"2007-11-28","open":0.977803,"high":1.026279,"low":0.945778,"close":0.980156},{"date":"2007-11-29","open":0.968304,"high":1.00159,"low":0.958333,"close":0.978042},{"date":"2007-11-30","open":0.983528,"high":1.010746,"low":0.963812,"close":0.988944},{"date":"2007-12-03","open":0.992432,"high":1.013463,"low":0.969377,"close":0.994282},{"date":"2007-12-04","open":0.984889,"high":1.013942,"low":0.977343,"close":0.987475},{"date":"2007-12-05","open":1.000674,"high":1.01894,"low":0.970186,"close":0.992704},{"date":"2007-12-06","open":0.99314,"high":1.029608,"low":0.968465,"close":1.00544},{"date":"2007-12-07","open":1.004565,"high":1.032649,"low":0.987934,"close":1.015649},{"date":"2007-12-10","open":1.028571,"high":1.054173,"low":0.995083,"close":1.016724},{"date":"2007-12-11","open":1.012683,"high":1.079101,"low":0.968085,"close":1.028891},{"date":"2007-12-12","open":1.046506,"high":1.124206,"low":0.989921,"close":1.06263},{"date":"2007-12-13","open":1.069046,"high":1.101166,"low":1.036857,"close":1.06295},{"date":"2007-12-14","open":1.066478,"high":1.08739,"low":1.033064,"close":1.072106},{"date":"2007-12-17","open":1.066889,"high":1.102763,"low":1.051185,"close":1.067866},{"date":"2007-12-18","open":1.062411,"high":1.102256,"low":1.022038,"close":1.057831},{"date":"2007-12-19","open":1.053263,"high":1.087271,"low":1.024883,"close":1.057466},{"date":"2007-12-20","open":1.059259,"high":1.090865,"low":1.025,"close":1.046366},{"date":"2007-12-21","open":1.050466,"high":1.075724,"low":1.02995,"close":1.052242},{"date":"2007-12-24","open":1.057752,"high":1.080997,"low":1.03445,"close":1.060312},{"date":"2007-12-26","open":1.062738,"high":1.077605,"low":1.045369,"close":1.062411},{"date":"2007-12-27","open":1.061905,"high":1.081801,"low":1.035213,"close":1.052581},{"date":"2007-12-28","open":1.059712,"high":1.083986,"low":1.022201,"close":1.052555},{"date":"2007-12-31","open":1.052799,"high":1.086924,"low":1.028606,"close":1.057925},{"date":"2008-01-02","open":1.04864,"high":1.085254,"low":1.01083,"close":1.039694},{"date":"2008-01-03","open":1.042087,"high":1.059627,"low":1.023279,"close":1.039206},{"date":"2008-01-04","open":1.03525,"high":1.051308,"low":1.008439,"close":1.027102},{"date":"2008-01-07","open":1.026217,"high":1.059093,"low":0.998012,"close":1.03609},{"date":"2008-01-08","open":1.031857,"high":1.086207,"low":0.980353,"close":1.033585},{"date":"2008-01-09","open":1.031527,"high":1.078033,"low":0.993555,"close":1.039236},{"date":"2008-01-10","open":1.035677,"high":1.111873,"low":0.987189,"close":1.051654},{"date":"2008-01-11","open":1.0373,"high":1.132939,"low":1.015334,"close":1.061299},{"date":"2008-01-14","open":1.064757,"high":1.086957,"low":1.033079,"close":1.054564},{"date":"2008-01-15","open":1.049742,"high":1.077228,"low":1.001289,"close":1.034055},{"date":"2008-01-16","open":1.073779,"high":1.1319,"low":1.020299,"close":1.070819},{"date":"2008-01-17","open":1.061271,"high":1.133225,"low":1.016084,"close":1.084801},{"date":"2008-01-18","open":1.080268,"high":1.1577,"low":1.027748,"close":1.100639},{"date":"2008-01-22","open":1.137077,"high":1.268116,"low":0.966136,"close":1.092806},{"date":"2008-01-23","open":1.096932,"high":1.260929,"low":0.97561,"close":1.126941},{"date":"2008-01-24","open":1.131605,"high":1.184299,"low":1.08507,"close":1.126817},{"date":"2008-01-25","open":1.138335,"high":1.169985,"low":1.065598,"close":1.10537},{"date":"2008-01-28","open":1.110576,"high":1.164709,"low":1.051357,"close":1.106068},{"date":"2008-01-29","open":1.102736,"high":1.165854,"low":1.062441,"close":1.131378},{"date":"2008-01-30","open":1.125717,"high":1.195489,"low":1.060197,"close":1.121772},{"date":"2008-01-31","open":1.110819,"high":1.164854,"low":1.030337,"close":1.073613},{"date":"2008-02-01","open":1.07117,"high":1.10506,"low":1.040373,"close":1.071508},{"date":"2008-02-04","open":1.068827,"high":1.096583,"low":1.026539,"close":1.049739},{"date":"2008-02-05","open":1.047187,"high":1.075177,"low":1.010602,"close":1.035874},{"date":"2008-02-06","open":1.036525,"high":1.059938,"low":0.998615,"close":1.032837},{"date":"2008-02-07","open":1.028931,"high":1.088348,"low":0.987218,"close":1.04012},{"date":"2008-02-08","open":1.040259,"high":1.08207,"low":0.998154,"close":1.039374},{"date":"2008-02-11","open":1.025707,"high":1.055916,"low":1.000701,"close":1.028714},{"date":"2008-02-12","open":1.029474,"high":1.054067,"low":0.986614,"close":1.011443},{"date":"2008-02-13","open":1.011379,"high":1.03905,"low":0.988963,"close":1.017771},{"date":"2008-02-14","open":1.014977,"high":1.04676,"low":0.974083,"close":1.008759},{"date":"2008-02-15","open":1.009762,"high":1.037668,"low":0.983841,"close":1.012881},{"date":"2008-02-19","open":1.008337,"high":1.040142,"low":0.973903,"close":1.00375},{"date":"2008-02-20","open":1.004028,"high":1.034614,"low":0.968526,"close":1.004189},{"date":"2008-02-21","open":1.002556,"high":1.040238,"low":0.970575,"close":1.020374},{"date":"2008-02-22","open":1.017967,"high":1.072874,"low":0.982649,"close":1.031221},{"date":"2008-02-25","open":1.027443,"high":1.065676,"low":0.993725,"close":1.025384},{"date":"2008-02-26","open":1.023882,"high":1.052209,"low":1.004396,"close":1.023408},{"date":"2008-02-27","open":1.017001,"high":1.054515,"low":0.985434,"close":1.035681},{"date":"2008-02-28","open":1.033106,"high":1.064571,"low":0.991811,"close":1.024626},{"date":"2008-02-29","open":1.020965,"high":1.061457,"low":0.983199,"close":1.022899},{"date":"2008-03-03","open":1.020382,"high":1.053409,"low":0.986737,"close":1.016335},{"date":"2008-03-04","open":1.015738,"high":1.047644,"low":0.977744,"close":1.010572},{"date":"2008-03-05","open":1.01837,"high":1.063693,"low":0.983992,"close":1.031691},{"date":"2008-03-06","open":1.033288,"high":1.053749,"low":0.997851,"close":1.023275},{"date":"2008-03-07","open":1.023585,"high":1.088579,"low":0.974448,"close":1.022319},{"date":"2008-03-10","open":1.016159,"high":1.088478,"low":0.976075,"close":1.033135},{"date":"2008-03-11","open":1.042818,"high":1.103429,"low":0.984371,"close":1.029692},{"date":"2008-03-12","open":1.040439,"high":1.087885,"low":0.987147,"close":1.042668},{"date":"2008-03-13","open":1.040704,"high":1.098731,"low":0.975499,"close":1.026117},{"date":"2008-03-14","open":1.035219,"high":1.102273,"low":0.957458,"close":1.023816},{"date":"2008-03-17","open":1.076834,"high":1.199708,"low":1.016484,"close":1.120968},{"date":"2008-03-18","open":1.138117,"high":1.174795,"low":1.059594,"close":1.097097},{"date":"2008-03-19","open":1.101324,"high":1.169315,"low":1.048937,"close":1.1014},{"date":"2008-03-20","open":1.104505,"high":1.204616,"low":1.011431,"close":1.098184},{"date":"2008-03-24","open":1.087904,"high":1.161882,"low":1.035895,"close":1.096584},{"date":"2008-03-25","open":1.104922,"high":1.146192,"low":1.062959,"close":1.124237},{"date":"2008-03-26","open":1.12528,"high":1.163333,"low":1.087021,"close":1.107179},{"date":"2008-03-27","open":1.105224,"high":1.152292,"low":1.061417,"close":1.109213},{"date":"2008-03-28","open":1.113976,"high":1.154292,"low":1.0894,"close":1.121881},{"date":"2008-03-31","open":1.119528,"high":1.171255,"low":1.06525,"close":1.132946},{"date":"2008-04-01","open":1.149516,"high":1.199286,"low":1.092466,"close":1.150269},{"date":"2008-04-02","open":1.151382,"high":1.188406,"low":1.097468,"close":1.147395},{"date":"2008-04-03","open":1.143109,"high":1.198522,"low":1.114335,"close":1.146396},{"date":"2008-04-04","open":1.13998,"high":1.181379,"low":1.120159,"close":1.156306},{"date":"2008-04-07","open":1.165119,"high":1.1875,"low":1.115347,"close":1.152911},{"date":"2008-04-08","open":1.154671,"high":1.192418,"low":1.130534,"close":1.168838},{"date":"2008-04-09","open":1.169557,"high":1.193344,"low":1.136082,"close":1.167941},{"date":"2008-04-10","open":1.164997,"high":1.199411,"low":1.137859,"close":1.163704},{"date":"2008-04-11","open":1.165456,"high":1.192935,"low":1.120116,"close":1.151326},{"date":"2008-04-14","open":1.164835,"high":1.207675,"low":1.12671,"close":1.166386},{"date":"2008-04-15","open":1.168097,"high":1.210661,"low":1.1322,"close":1.183811},{"date":"2008-04-16","open":1.195879,"high":1.244395,"low":1.165495,"close":1.215792},{"date":"2008-04-17","open":1.207845,"high":1.250207,"low":1.170376,"close":1.204163},{"date":"2008-04-18","open":1.204315,"high":1.229276,"low":1.146391,"close":1.186722},{"date":"2008-04-21","open":1.198465,"high":1.217345,"low":1.166013,"close":1.202606},{"date":"2008-04-22","open":1.195109,"high":1.247956,"low":1.186373,"close":1.233784},{"date":"2008-04-23","open":1.220699,"high":1.26137,"low":1.19716,"close":1.224905},{"date":"2008-04-24","open":1.225885,"high":1.283275,"low":1.187222,"close":1.240296},{"date":"2008-04-25","open":1.235694,"high":1.275173,"low":1.203206,"close":1.247781},{"date":"2008-04-28","open":1.242053,"high":1.270206,"low":1.213638,"close":1.239916},{"date":"2008-04-29","open":1.243499,"high":1.266649,"low":1.213115,"close":1.243529},{"date":"2008-04-30","open":1.243094,"high":1.29984,"low":1.215661,"close":1.269313},{"date":"2008-05-01","open":1.266065,"high":1.317359,"low":1.207394,"close":1.250317},{"date":"2008-05-02","open":1.244389,"high":1.268088,"low":1.18155,"close":1.22292},{"date":"2008-05-05","open":1.226396,"high":1.253608,"low":1.210473,"close":1.231717},{"date":"2008-05-06","open":1.224521,"high":1.27788,"low":1.198022,"close":1.228338},{"date":"2008-05-07","open":1.227597,"high":1.279524,"low":1.176814,"close":1.225526},{"date":"2008-05-08","open":1.229521,"high":1.262762,"low":1.18272,"close":1.233592},{"date":"2008-05-09","open":1.229508,"high":1.284698,"low":1.214839,"close":1.270668},{"date":"2008-05-12","open":1.271592,"high":1.286453,"low":1.237626,"close":1.261752},{"date":"2008-05-13","open":1.255739,"high":1.294247,"low":1.20266,"close":1.242284},{"date":"2008-05-14","open":1.252041,"high":1.270411,"low":1.224324,"close":1.247554},{"date":"2008-05-15","open":1.248644,"high":1.302686,"low":1.235565,"close":1.28085},{"date":"2008-05-16","open":1.286569,"high":1.312986,"low":1.250679,"close":1.286425},{"date":"2008-05-19","open":1.285202,"high":1.324544,"low":1.249183,"close":1.273961},{"date":"2008-05-20","open":1.273996,"high":1.294585,"low":1.210014,"close":1.234812},{"date":"2008-05-21","open":1.237288,"high":1.276812,"low":1.190717,"close":1.224949},{"date":"2008-05-22","open":1.220144,"high":1.267904,"low":1.191622,"close":1.239562},{"date":"2008-05-23","open":1.235396,"high":1.265487,"low":1.216638,"close":1.247274},{"date":"2008-05-27","open":1.246326,"high":1.287452,"low":1.231441,"close":1.258706},{"date":"2008-05-28","open":1.259872,"high":1.306165,"low":1.215197,"close":1.265427},{"date":"2008-05-29","open":1.263766,"high":1.308583,"low":1.216278,"close":1.259249},{"date":"2008-05-30","open":1.263218,"high":1.294585,"low":1.229424,"close":1.264334},{"date":"2008-06-02","open":1.259752,"high":1.288253,"low":1.22746,"close":1.255211},{"date":"2008-06-03","open":1.258284,"high":1.297568,"low":1.21397,"close":1.25758},{"date":"2008-06-04","open":1.29186,"high":1.331342,"low":1.262577,"close":1.301344},{"date":"2008-06-05","open":1.303671,"high":1.340938,"low":1.278567,"close":1.316036},{"date":"2008-06-06","open":1.320379,"high":1.375123,"low":1.26065,"close":1.314426},{"date":"2008-06-09","open":1.309942,"high":1.374574,"low":1.180551,"close":1.266802},{"date":"2008-06-10","open":1.268484,"high":1.337995,"low":1.217163,"close":1.292708},{"date":"2008-06-11","open":1.281198,"high":1.344086,"low":1.228297,"close":1.287002},{"date":"2008-06-12","open":1.298107,"high":1.336207,"low":1.252663,"close":1.291101},{"date":"2008-06-13","open":1.28912,"high":1.363292,"low":1.264214,"close":1.32908},{"date":"2008-06-16","open":1.330637,"high":1.380306,"low":1.271131,"close":1.317282},{"date":"2008-06-17","open":1.313802,"high":1.396983,"low":1.260926,"close":1.335157},{"date":"2008-06-18","open":1.335529,"high":1.401786,"low":1.31019,"close":1.365527},{"date":"2008-06-19","open":1.362966,"high":1.446627,"low":1.293291,"close":1.37349},{"date":"2008-06-20","open":1.380081,"high":1.454174,"low":1.314947,"close":1.397048},{"date":"2008-06-23","open":1.397719,"high":1.47077,"low":1.339325,"close":1.424652},{"date":"2008-06-24","open":1.417405,"high":1.497456,"low":1.350596,"close":1.41698},{"date":"2008-06-25","open":1.410933,"high":1.49222,"low":1.342162,"close":1.424652},{"date":"2008-06-26","open":1.435858,"high":1.519612,"low":1.398764,"close":1.463926},{"date":"2008-06-27","open":1.458,"high":1.521237,"low":1.34434,"close":1.425376},{"date":"2008-06-30","open":1.409054,"high":1.581996,"low":1.35623,"close":1.437369},{"date":"2008-07-01","open":1.445302,"high":1.514777,"low":1.334296,"close":1.428811},{"date":"2008-07-02","open":1.42869,"high":1.586069,"low":1.409222,"close":1.535049},{"date":"2008-07-03","open":1.543736,"high":1.661602,"low":1.50743,"close":1.576339},{"date":"2008-07-07","open":1.570102,"high":1.703791,"low":1.462309,"close":1.58105},{"date":"2008-07-08","open":1.590909,"high":1.706913,"low":1.411914,"close":1.519541},{"date":"2008-07-09","open":1.515049,"high":1.679927,"low":1.420417,"close":1.553944},{"date":"2008-07-10","open":1.572618,"high":1.682331,"low":1.446121,"close":1.543381},{"date":"2008-07-11","open":1.566401,"high":1.653071,"low":1.428126,"close":1.530226},{"date":"2008-07-14","open":1.499561,"high":1.713217,"low":1.380994,"close":1.572705},{"date":"2008-07-15","open":1.571867,"high":1.779826,"low":1.442526,"close":1.674946},{"date":"2008-07-16","open":1.660668,"high":1.887605,"low":1.374346,"close":1.585355},{"date":"2008-07-17","open":1.588727,"high":1.722269,"low":1.426415,"close":1.539623},{"date":"2008-07-18","open":1.500364,"high":1.614062,"low":1.4005,"close":1.455802},{"date":"2008-07-21","open":1.330914,"high":1.452128,"low":1.2411,"close":1.353291},{"date":"2008-07-22","open":1.370197,"high":1.508824,"low":1.124701,"close":1.26306},{"date":"2008-07-23","open":1.276443,"high":1.354331,"low":1.149154,"close":1.254785},{"date":"2008-07-24","open":1.249183,"high":1.387139,"low":1.148235,"close":1.277415},{"date":"2008-07-25","open":1.280065,"high":1.394002,"low":1.237697,"close":1.336038},{"date":"2008-07-28","open":1.343217,"high":1.454903,"low":1.222949,"close":1.342124},{"date":"2008-07-29","open":1.347301,"high":1.465827,"low":1.153942,"close":1.264742},{"date":"2008-07-30","open":1.240563,"high":1.315098,"low":1.158551,"close":1.236834},{"date":"2008-07-31","open":1.241369,"high":1.306351,"low":1.190898,"close":1.234954},{"date":"2008-08-01","open":1.238253,"high":1.307548,"low":1.187164,"close":1.222922},{"date":"2008-08-04","open":1.231288,"high":1.289905,"low":1.158036,"close":1.230533},{"date":"2008-08-05","open":1.240084,"high":1.270802,"low":1.175731,"close":1.247469},{"date":"2008-08-06","open":1.252271,"high":1.311918,"low":1.187169,"close":1.237369},{"date":"2008-08-07","open":1.241758,"high":1.333868,"low":1.177102,"close":1.263008},{"date":"2008-08-08","open":1.275751,"high":1.353591,"low":1.203053,"close":1.273488},{"date":"2008-08-11","open":1.267557,"high":1.338226,"low":1.188052,"close":1.254943},{"date":"2008-08-12","open":1.243629,"high":1.329767,"low":1.121818,"close":1.218118},{"date":"2008-08-13","open":1.234908,"high":1.321053,"low":1.179445,"close":1.278933},{"date":"2008-08-14","open":1.26434,"high":1.342298,"low":1.19449,"close":1.252816},{"date":"2008-08-15","open":1.247541,"high":1.279247,"low":1.186349,"close":1.240065},{"date":"2008-08-18","open":1.234777,"high":1.297952,"low":1.189549,"close":1.253925},{"date":"2008-08-19","open":1.243439,"high":1.311712,"low":1.206897,"close":1.267094},{"date":"2008-08-20","open":1.255124,"high":1.337302,"low":1.191156,"close":1.26323},{"date":"2008-08-21","open":1.262827,"high":1.308077,"low":1.219421,"close":1.248623},{"date":"2008-08-22","open":1.241494,"high":1.306352,"low":1.211305,"close":1.246938},{"date":"2008-08-25","open":1.249165,"high":1.298094,"low":1.200666,"close":1.247583},{"date":"2008-08-26","open":1.245095,"high":1.304745,"low":1.217362,"close":1.261544},{"date":"2008-08-27","open":1.253,"high":1.29281,"low":1.202078,"close":1.252614},{"date":"2008-08-28","open":1.247433,"high":1.304698,"low":1.184537,"close":1.237035},{"date":"2008-08-29","open":1.242659,"high":1.267578,"low":1.209975,"close":1.236031},{"date":"2008-09-02","open":1.208677,"high":1.248284,"low":1.161738,"close":1.194913},{"date":"2008-09-03","open":1.20801,"high":1.259905,"low":1.165202,"close":1.204794},{"date":"2008-09-04","open":1.206262,"high":1.304262,"low":1.153354,"close":1.238889},{"date":"2008-09-05","open":1.246676,"high":1.332998,"low":1.156705,"close":1.228669},{"date":"2008-09-08","open":1.202212,"high":1.305232,"low":1.120448,"close":1.196372},{"date":"2008-09-09","open":1.189796,"high":1.298452,"low":1.123932,"close":1.213715},{"date":"2008-09-10","open":1.212921,"high":1.296154,"low":1.16277,"close":1.216049},{"date":"2008-09-11","open":1.235465,"high":1.372736,"low":1.141138,"close":1.259831},{"date":"2008-09-12","open":1.26518,"high":1.307165,"low":1.168314,"close":1.220213},{"date":"2008-09-15","open":1.359901,"high":1.576271,"low":1.228828,"close":1.393597},{"date":"2008-09-16","open":1.421494,"high":1.638,"low":1.177143,"close":1.37868},{"date":"2008-09-17","open":1.365479,"high":1.533937,"low":1.207483,"close":1.315074},{"date":"2008-09-18","open":1.299075,"high":1.528295,"low":1.060436,"close":1.317855},{"date":"2008-09-19","open":1.219512,"high":1.394943,"low":1.077215,"close":1.255336},{"date":"2008-09-22","open":1.270225,"high":1.35,"low":1.132259,"close":1.194729},{"date":"2008-09-23","open":1.178779,"high":1.318125,"low":1.130042,"close":1.218018},{"date":"2008-09-24","open":1.228901,"high":1.287879,"low":1.1631,"close":1.224675},{"date":"2008-09-25","open":1.240094,"high":1.342482,"low":1.16338,"close":1.264475},{"date":"2008-09-26","open":1.201126,"high":1.471913,"low":1.079467,"close":1.314441},{"date":"2008-09-29","open":1.26921,"high":1.570248,"low":1.117166,"close":1.355372},{"date":"2008-09-30","open":1.377469,"high":1.487912,"low":1.235394,"close":1.334286},{"date":"2008-10-01","open":1.356957,"high":1.461134,"low":1.202597,"close":1.3016},{"date":"2008-10-02","open":1.301533,"high":1.3729,"low":1.215401,"close":1.370635},{"date":"2008-10-03","open":1.328843,"high":1.488242,"low":1.174805,"close":1.331206},{"date":"2008-10-06","open":1.368471,"high":1.466862,"low":1.245148,"close":1.365611},{"date":"2008-10-07","open":1.532209,"high":1.924274,"low":1.299934,"close":1.654186},{"date":"2008-10-08","open":1.913022,"high":2.176412,"low":1.624473,"close":1.778281},{"date":"2008-10-09","open":1.75868,"high":2.188109,"low":1.52625,"close":1.868569},{"date":"2008-10-10","open":1.80567,"high":2.21169,"low":1.581038,"close":1.995208},{"date":"2008-10-13","open":1.84651,"high":2.036028,"low":1.631427,"close":1.842475},{"date":"2008-10-14","open":1.639425,"high":1.742,"low":1.457552,"close":1.534489},{"date":"2008-10-15","open":1.548425,"high":1.770763,"low":1.457055,"close":1.615869},{"date":"2008-10-16","open":1.598525,"high":1.854365,"low":1.451239,"close":1.669691},{"date":"2008-10-17","open":1.683517,"high":1.787133,"low":1.576271,"close":1.692341},{"date":"2008-10-20","open":1.672659,"high":1.768796,"low":1.586912,"close":1.666393},{"date":"2008-10-21","open":1.666806,"high":1.74135,"low":1.589085,"close":1.657906},{"date":"2008-10-22","open":1.670222,"high":1.84903,"low":1.476425,"close":1.640335},{"date":"2008-10-23","open":1.654562,"high":1.79731,"low":1.543966,"close":1.645652},{"date":"2008-10-24","open":1.714007,"high":1.841386,"low":1.207065,"close":1.681538},{"date":"2008-10-27","open":1.68184,"high":1.752074,"low":1.528899,"close":1.656113},{"date":"2008-10-28","open":1.641616,"high":1.884116,"low":1.397508,"close":1.633362},{"date":"2008-10-29","open":1.613478,"high":1.736652,"low":1.49139,"close":1.59991},{"date":"2008-10-30","open":1.582583,"high":1.714028,"low":1.534497,"close":1.651449},{"date":"2008-10-31","open":1.668456,"high":1.845638,"low":1.542408,"close":1.706661},{"date":"2008-11-03","open":1.720901,"high":1.785714,"low":1.670823,"close":1.725116},{"date":"2008-11-04","open":1.716604,"high":1.807414,"low":1.660439,"close":1.719119},{"date":"2008-11-05","open":1.730817,"high":1.971243,"low":1.586037,"close":1.803218},{"date":"2008-11-06","open":1.802035,"high":1.991984,"low":1.696997,"close":1.90159},{"date":"2008-11-07","open":1.870352,"high":1.930827,"low":1.758438,"close":1.842362},{"date":"2008-11-10","open":1.818527,"high":2.019948,"low":1.686377,"close":1.869097},{"date":"2008-11-11","open":1.870496,"high":2.052055,"low":1.824625,"close":1.94489},{"date":"2008-11-12","open":1.930245,"high":2.135294,"low":1.821125,"close":2.033529},{"date":"2008-11-13","open":2.019231,"high":2.520161,"low":1.925287,"close":2.174854},{"date":"2008-11-14","open":2.157363,"high":2.278395,"low":1.89357,"close":2.099269},{"date":"2008-11-17","open":2.086366,"high":2.32777,"low":1.996314,"close":2.180306},{"date":"2008-11-18","open":2.159525,"high":2.276479,"low":1.931298,"close":2.115866},{"date":"2008-11-19","open":2.13977,"high":2.476411,"low":1.88785,"close":2.179939},{"date":"2008-11-20","open":2.165496,"high":2.61,"low":1.685801,"close":2.078222},{"date":"2008-11-21","open":1.965232,"high":2.43956,"low":1.619243,"close":1.98082},{"date":"2008-11-24","open":1.899921,"high":2.279968,"low":1.515152,"close":1.890336},{"date":"2008-11-25","open":1.945502,"high":2.207764,"low":1.83871,"close":2.011486},{"date":"2008-11-26","open":2.00838,"high":2.236364,"low":1.822122,"close":1.984446},{"date":"2008-11-28","open":1.967596,"high":2.072031,"low":1.838316,"close":1.948308},{"date":"2008-12-01","open":1.967287,"high":2.404072,"low":1.667949,"close":2.032685},{"date":"2008-12-02","open":1.971768,"high":2.238575,"low":1.675289,"close":1.985386},{"date":"2008-12-03","open":2.00292,"high":2.295743,"low":1.781291,"close":2.009967},{"date":"2008-12-04","open":2.024423,"high":2.361809,"low":1.936849,"close":2.167364},{"date":"2008-12-05","open":2.18777,"high":2.472727,"low":1.923027,"close":2.18832},{"date":"2008-12-08","open":2.098209,"high":2.34891,"low":1.866667,"close":2.045404},{"date":"2008-12-09","open":2.05,"high":2.112426,"low":1.876254,"close":2.00354},{"date":"2008-12-10","open":1.991893,"high":2.178193,"low":1.90553,"close":2.008388},{"date":"2008-12-11","open":1.996326,"high":2.209036,"low":1.816738,"close":2.008048},{"date":"2008-12-12","open":2.015592,"high":2.246043,"low":1.856196,"close":2.072338},{"date":"2008-12-15","open":1.949502,"high":2.142446,"low":1.865563,"close":2.029057},{"date":"2008-12-16","open":2.045839,"high":2.42413,"low":1.897368,"close":2.142384},{"date":"2008-12-17","open":2.125506,"high":2.268276,"low":2.017544,"close":2.179207},{"date":"2008-12-18","open":2.165657,"high":2.342919,"low":1.993382,"close":2.16404},{"date":"2008-12-19","open":2.140014,"high":2.297794,"low":2.072373,"close":2.197101},{"date":"2008-12-22","open":2.204317,"high":2.36109,"low":2.106353,"close":2.203991},{"date":"2008-12-23","open":2.250931,"high":2.389937,"low":2.143594,"close":2.283137},{"date":"2008-12-24","open":2.247059,"high":2.345369,"low":2.112832,"close":2.206208},{"date":"2008-12-26","open":2.199854,"high":2.2769,"low":2.119565,"close":2.230539},{"date":"2008-12-29","open":2.210022,"high":2.367508,"low":2.097597,"close":2.301391},{"date":"2008-12-30","open":2.283422,"high":2.452607,"low":2.256798,"close":2.342145},{"date":"2008-12-31","open":2.345302,"high":2.456923,"low":2.155807,"close":2.239347},{"date":"2009-01-02","open":2.240661,"high":2.307805,"low":2.091283,"close":2.187718},{"date":"2009-01-05","open":2.136996,"high":2.215263,"low":1.998625,"close":2.092275},{"date":"2009-01-06","open":2.087596,"high":2.162047,"low":1.992573,"close":2.092437},{"date":"2009-01-07","open":2.065911,"high":2.160176,"low":1.981599,"close":2.048869},{"date":"2009-01-08","open":2.018813,"high":2.093633,"low":1.919943,"close":2.01034},{"date":"2009-01-09","open":2.013889,"high":2.127413,"low":1.873004,"close":1.99923},{"date":"2009-01-12","open":2.015552,"high":2.310071,"low":1.899225,"close":2.179353},{"date":"2009-01-13","open":2.252904,"high":2.542065,"low":2.157333,"close":2.474178},{"date":"2009-01-14","open":2.536174,"high":2.604559,"low":2.362595,"close":2.540196},{"date":"2009-01-15","open":2.736082,"high":3.680272,"low":2.444444,"close":2.925481},{"date":"2009-01-16","open":2.761958,"high":3.571429,"low":2.20279,"close":3.178273},{"date":"2009-01-20","open":3.240741,"high":4.211881,"low":2.723077,"close":3.547059},{"date":"2009-01-21","open":3.481949,"high":4.261194,"low":2.744186,"close":3.387725},{"date":"2009-01-22","open":3.510204,"high":4.332727,"low":3.314062,"close":4.045534},{"date":"2009-01-23","open":4.081937,"high":4.637736,"low":3.47293,"close":3.891026},{"date":"2009-01-26","open":3.869969,"high":4.291667,"low":3.401146,"close":4.083333},{"date":"2009-01-27","open":3.987302,"high":4.059677,"low":3.639939,"close":3.855385},{"date":"2009-01-28","open":3.558901,"high":3.911268,"low":3.372599,"close":3.742896},{"date":"2009-01-29","open":3.841954,"high":4.050671,"low":3.506944,"close":3.750737},{"date":"2009-01-30","open":3.751453,"high":4.248819,"low":3.554913,"close":3.8769},{"date":"2009-02-02","open":4.032258,"high":4.412371,"low":3.656156,"close":4.2},{"date":"2009-02-03","open":4.063312,"high":4.903661,"low":3.847403,"close":4.537736},{"date":"2009-02-04","open":4.433272,"high":5.519481,"low":4.285199,"close":5.114894},{"date":"2009-02-05","open":5.20614,"high":6.71618,"low":4.534274,"close":5.070248},{"date":"2009-02-06","open":4.732839,"high":5.186567,"low":3.898305,"close":4.507341},{"date":"2009-02-09","open":4.056317,"high":4.432647,"low":3.730496,"close":3.959361},{"date":"2009-02-10","open":3.921168,"high":5.038321,"low":3.526851,"close":4.428058},{"date":"2009-02-11","open":4.353448,"high":4.661996,"low":4.094463,"close":4.298188},{"date":"2009-02-12","open":4.431818,"high":4.900935,"low":4.08277,"close":4.46167},{"date":"2009-02-13","open":4.445423,"high":4.664865,"low":4.201022,"close":4.432675},{"date":"2009-02-17","open":4.497041,"high":4.76386,"low":4.163462,"close":4.418367},{"date":"2009-02-18","open":4.29845,"high":4.944568,"low":4.03071,"close":4.706783},{"date":"2009-02-19","open":5.435961,"high":5.777202,"low":4.388889,"close":5.24173},{"date":"2009-02-20","open":5.459834,"high":8.300395,"low":4.584352,"close":5.25066},{"date":"2009-02-23","open":4.871795,"high":5.643979,"low":4.348214,"close":4.98977},{"date":"2009-02-24","open":4.995037,"high":5.466321,"low":3.991579,"close":4.443975},{"date":"2009-02-25","open":4.330561,"high":5.528571,"low":3.658182,"close":4.21124},{"date":"2009-02-26","open":4.156863,"high":4.731898,"low":3.870968,"close":4.332707},{"date":"2009-02-27","open":5.089412,"high":5.974684,"low":4.406953,"close":5.78481},{"date":"2009-03-02","open":6.01108,"high":6.859327,"low":5.375,"close":5.829201},{"date":"2009-03-03","open":5.488608,"high":6.134454,"low":5.04902,"close":5.756164},{"date":"2009-03-04","open":6.431953,"high":6.431953,"low":4.665012,"close":5.376045},{"date":"2009-03-05","open":5.441176,"high":6.089744,"low":4.569801,"close":5.236593},{"date":"2009-03-06","open":5.224924,"high":5.89,"low":4.225989,"close":5.073248},{"date":"2009-03-09","open":4.773292,"high":5.403125,"low":3.984085,"close":4.24},{"date":"2009-03-10","open":3.988506,"high":4.642857,"low":3.56875,"close":4.070981},{"date":"2009-03-11","open":3.839623,"high":4.636364,"low":3.476364,"close":4.137931},{"date":"2009-03-12","open":4.095528,"high":4.820248,"low":3.338898,"close":3.965812},{"date":"2009-03-13","open":3.7744,"high":4.306195,"low":3.551938,"close":4.123264},{"date":"2009-03-16","open":3.90836,"high":4.190713,"low":3.303597,"close":3.736246},{"date":"2009-03-17","open":3.83855,"high":4.348276,"low":3.501572,"close":4.009569},{"date":"2009-03-18","open":3.902516,"high":4.393891,"low":3.152542,"close":3.53455},{"date":"2009-03-19","open":3.232503,"high":4.019062,"low":2.869312,"close":3.600289},{"date":"2009-03-20","open":3.53802,"high":4.143813,"low":3.311874,"close":3.739903},{"date":"2009-03-23","open":3.432836,"high":4.227536,"low":3.185044,"close":3.7},{"date":"2009-03-24","open":3.831967,"high":4.144272,"low":3.279099,"close":3.65651},{"date":"2009-03-25","open":3.499356,"high":4.125,"low":3.245307,"close":3.709091},{"date":"2009-03-26","open":3.686548,"high":4.145658,"low":3.473618,"close":3.83905},{"date":"2009-03-27","open":3.926389,"high":4.095372,"low":3.524548,"close":3.73297},{"date":"2009-03-30","open":3.831343,"high":4.380399,"low":3.671111,"close":4.121061},{"date":"2009-03-31","open":4.045597,"high":4.336,"low":3.606676,"close":3.897361},{"date":"2009-04-01","open":3.92093,"high":4.391304,"low":3.50277,"close":3.991489},{"date":"2009-04-02","open":3.768153,"high":4.196605,"low":3.482846,"close":3.889503},{"date":"2009-04-03","open":3.946403,"high":4.403008,"low":3.613666,"close":3.852632},{"date":"2009-04-06","open":3.904696,"high":4.047619,"low":3.623037,"close":3.770053},{"date":"2009-04-07","open":3.778393,"high":3.89043,"low":3.563325,"close":3.702446},{"date":"2009-04-08","open":3.664887,"high":4.027496,"low":3.511258,"close":3.885269},{"date":"2009-04-09","open":3.734969,"high":4.13625,"low":3.06599,"close":3.429319},{"date":"2009-04-13","open":3.405319,"high":3.728166,"low":2.860612,"close":3.058076},{"date":"2009-04-14","open":2.955277,"high":3.305169,"low":2.646805,"close":3.042616},{"date":"2009-04-15","open":3.163223,"high":3.556634,"low":2.877376,"close":3.118774},{"date":"2009-04-16","open":3.123049,"high":3.314815,"low":2.968807,"close":3.2147},{"date":"2009-04-17","open":3.122659,"high":3.299029,"low":2.896705,"close":3.137736},{"date":"2009-04-20","open":3.259487,"high":4.042394,"low":2.996967,"close":3.701995},{"date":"2009-04-21","open":4.0319,"high":4.701429,"low":3.232923,"close":3.71347},{"date":"2009-04-22","open":3.753262,"high":4.199262,"low":3.38961,"close":3.861985},{"date":"2009-04-23","open":3.752037,"high":4.100851,"low":3.549327,"close":3.765306},{"date":"2009-04-24","open":3.715232,"high":3.965517,"low":3.405491,"close":3.668132},{"date":"2009-04-27","open":3.756351,"high":3.904046,"low":3.487621,"close":3.674888},{"date":"2009-04-28","open":4.023632,"high":4.215,"low":3.718894,"close":4.023313},{"date":"2009-04-29","open":3.948052,"high":4.133971,"low":3.761312,"close":3.97235},{"date":"2009-04-30","open":3.838816,"high":4.001136,"low":3.536717,"close":3.695409},{"date":"2009-05-01","open":3.737201,"high":3.949708,"low":3.554324,"close":3.734483},{"date":"2009-05-04","open":3.718785,"high":4.079365,"low":3.148325,"close":3.447977},{"date":"2009-05-05","open":3.451801,"high":3.559406,"low":3.098921,"close":3.212177},{"date":"2009-05-06","open":3.002515,"high":3.245004,"low":2.767315,"close":2.933018},{"date":"2009-05-07","open":2.610169,"high":3.029734,"low":2.304579,"close":2.608438},{"date":"2009-05-08","open":2.586086,"high":2.873801,"low":2.47606,"close":2.748059},{"date":"2009-05-11","open":2.746324,"high":2.950541,"low":2.568459,"close":2.768934},{"date":"2009-05-12","open":2.739229,"high":2.991749,"low":2.564759,"close":2.884176},{"date":"2009-05-13","open":2.908634,"high":3.203451,"low":2.81841,"close":3.092643},{"date":"2009-05-14","open":3.15342,"high":3.35721,"low":2.923077,"close":3.142352},{"date":"2009-05-15","open":3.126102,"high":3.372401,"low":2.957868,"close":3.27179},{"date":"2009-05-18","open":3.091775,"high":3.242188,"low":2.909091,"close":3.176471},{"date":"2009-05-19","open":3.121339,"high":3.349333,"low":2.922386,"close":3.183111},{"date":"2009-05-20","open":3.08165,"high":3.279215,"low":2.79902,"close":3.006963},{"date":"2009-05-21","open":2.986026,"high":3.157143,"low":2.812865,"close":3.05872},{"date":"2009-05-22","open":3.039655,"high":3.283721,"low":2.953648,"close":3.108401},{"date":"2009-05-26","open":3.130275,"high":3.382054,"low":3.027507,"close":3.327869},{"date":"2009-05-27","open":3.224382,"high":3.36572,"low":3.003466,"close":3.176902},{"date":"2009-05-28","open":3.220898,"high":3.469253,"low":3.061947,"close":3.243363},{"date":"2009-05-29","open":3.163621,"high":3.379216,"low":3.102609,"close":3.274179},{"date":"2009-06-01","open":3.277826,"high":3.365745,"low":3.044255,"close":3.221231},{"date":"2009-06-02","open":3.134048,"high":3.2,"low":2.969828,"close":3.023663},{"date":"2009-06-03","open":3.025506,"high":3.139138,"low":2.915945,"close":3.031222},{"date":"2009-06-04","open":3.025506,"high":3.164286,"low":2.883741,"close":2.978096},{"date":"2009-06-05","open":2.918301,"high":3.015177,"low":2.798054,"close":2.913153},{"date":"2009-06-08","open":2.935429,"high":3.064322,"low":2.836617,"close":2.934494},{"date":"2009-06-09","open":2.942339,"high":2.999162,"low":2.888066,"close":2.923715},{"date":"2009-06-10","open":2.934818,"high":2.989941,"low":2.782996,"close":2.90818},{"date":"2009-06-11","open":2.87459,"high":2.942576,"low":2.612708,"close":2.693909},{"date":"2009-06-12","open":2.621053,"high":2.67876,"low":2.498205,"close":2.560496},{"date":"2009-06-15","open":2.56094,"high":2.662614,"low":2.478451,"close":2.550638},{"date":"2009-06-16","open":2.557463,"high":2.703616,"low":2.491045,"close":2.631579},{"date":"2009-06-17","open":2.661624,"high":2.788686,"low":2.521944,"close":2.660976},{"date":"2009-06-18","open":2.649194,"high":2.780389,"low":2.535907,"close":2.648837},{"date":"2009-06-19","open":2.645038,"high":2.737334,"low":2.531086,"close":2.647504},{"date":"2009-06-22","open":2.693323,"high":2.931323,"low":2.518008,"close":2.752931},{"date":"2009-06-23","open":2.734104,"high":2.857502,"low":2.646302,"close":2.74489},{"date":"2009-06-24","open":2.713253,"high":2.785714,"low":2.610103,"close":2.709312},{"date":"2009-06-25","open":2.769231,"high":2.845962,"low":2.654531,"close":2.764372},{"date":"2009-06-26","open":2.745543,"high":2.831296,"low":2.619718,"close":2.701961},{"date":"2009-06-29","open":2.701329,"high":2.771565,"low":2.580743,"close":2.623199},{"date":"2009-06-30","open":2.609351,"high":2.688563,"low":2.512611,"close":2.584091},{"date":"2009-07-01","open":2.582517,"high":2.651074,"low":2.501859,"close":2.587739},{"date":"2009-07-02","open":2.608288,"high":2.675911,"low":2.472797,"close":2.553006},{"date":"2009-07-06","open":2.568565,"high":2.753378,"low":2.509134,"close":2.683128},{"date":"2009-07-07","open":2.685597,"high":2.794979,"low":2.597413,"close":2.700412},{"date":"2009-07-08","open":2.701395,"high":2.971606,"low":2.586656,"close":2.762669},{"date":"2009-07-09","open":2.718182,"high":2.850507,"low":2.683265,"close":2.808688},{"date":"2009-07-10","open":2.806234,"high":2.907599,"low":2.693144,"close":2.722222},{"date":"2009-07-13","open":2.657235,"high":2.828851,"low":2.496536,"close":2.672055},{"date":"2009-07-14","open":2.613929,"high":2.74355,"low":2.574452,"close":2.687839},{"date":"2009-07-15","open":2.653817,"high":2.80687,"low":2.570485,"close":2.701937},{"date":"2009-07-16","open":2.689394,"high":2.796467,"low":2.622487,"close":2.743356},{"date":"2009-07-17","open":2.748679,"high":2.915361,"low":2.685969,"close":2.861908},{"date":"2009-07-20","open":2.885425,"high":3.089109,"low":2.845257,"close":3.021242},{"date":"2009-07-21","open":3.029316,"high":3.12741,"low":2.951613,"close":3.030353},{"date":"2009-07-22","open":3.043478,"high":3.129086,"low":2.901442,"close":3.011447},{"date":"2009-07-23","open":2.991903,"high":3.153279,"low":2.839286,"close":3.006304},{"date":"2009-07-24","open":3.012668,"high":3.117359,"low":2.926448,"close":3.031175},{"date":"2009-07-27","open":3.023089,"high":3.155076,"low":2.861386,"close":2.912911},{"date":"2009-07-28","open":2.914286,"high":2.958947,"low":2.803425,"close":2.854573},{"date":"2009-07-29","open":2.85423,"high":2.888218,"low":2.722909,"close":2.793639},{"date":"2009-07-30","open":2.749099,"high":2.848441,"low":2.680339,"close":2.753758},{"date":"2009-07-31","open":2.721986,"high":2.756776,"low":2.564571,"close":2.613252},{"date":"2009-08-03","open":2.566929,"high":2.682186,"low":2.496159,"close":2.584856},{"date":"2009-08-04","open":2.585253,"high":2.69103,"low":2.451189,"close":2.570972},{"date":"2009-08-05","open":2.516532,"high":2.664141,"low":2.393579,"close":2.507803},{"date":"2009-08-06","open":2.452436,"high":2.590604,"low":2.318156,"close":2.44012},{"date":"2009-08-07","open":2.431095,"high":2.652522,"low":2.402567,"close":2.579781},{"date":"2009-08-10","open":2.576947,"high":2.674505,"low":2.487271,"close":2.559353},{"date":"2009-08-11","open":2.531737,"high":2.690506,"low":2.429674,"close":2.601893},{"date":"2009-08-12","open":2.652286,"high":2.756494,"low":2.537415,"close":2.649718},{"date":"2009-08-13","open":2.564826,"high":2.649415,"low":2.459412,"close":2.523529},{"date":"2009-08-14","open":2.510601,"high":2.585999,"low":2.392673,"close":2.441058},{"date":"2009-08-17","open":2.491536,"high":2.535366,"low":2.41173,"close":2.459541},{"date":"2009-08-18","open":2.449344,"high":2.503288,"low":2.403981,"close":2.467456},{"date":"2009-08-19","open":2.478916,"high":2.534785,"low":2.407516,"close":2.472239},{"date":"2009-08-20","open":2.458851,"high":2.526971,"low":2.411628,"close":2.474912},{"date":"2009-08-21","open":2.454754,"high":2.530907,"low":2.416477,"close":2.500573},{"date":"2009-08-24","open":2.462661,"high":2.552799,"low":2.35989,"close":2.478963},{"date":"2009-08-25","open":2.470957,"high":2.5151,"low":2.405556,"close":2.455211},{"date":"2009-08-26","open":2.443131,"high":2.496009,"low":2.392419,"close":2.433952},{"date":"2009-08-27","open":2.425352,"high":2.480387,"low":2.365962,"close":2.424665},{"date":"2009-08-28","open":2.420442,"high":2.466817,"low":2.329315,"close":2.387097},{"date":"2009-08-31","open":2.415481,"high":2.498567,"low":2.349721,"close":2.470722},{"date":"2009-09-01","open":2.433898,"high":2.670323,"low":2.326988,"close":2.531592},{"date":"2009-09-02","open":2.570279,"high":2.628589,"low":2.435744,"close":2.511371},{"date":"2009-09-03","open":2.485232,"high":2.559055,"low":2.432544,"close":2.500594},{"date":"2009-09-04","open":2.479789,"high":2.511229,"low":2.422609,"close":2.477472},{"date":"2009-09-08","open":2.450745,"high":2.534747,"low":2.390063,"close":2.499412},{"date":"2009-09-09","open":2.502938,"high":2.547014,"low":2.464535,"close":2.515258},{"date":"2009-09-10","open":2.519458,"high":2.583832,"low":2.447796,"close":2.498258},{"date":"2009-09-11","open":2.50174,"high":2.559882,"low":2.456912,"close":2.50442},{"date":"2009-09-14","open":2.522782,"high":2.655966,"low":2.458163,"close":2.575044},{"date":"2009-09-15","open":2.566804,"high":2.637232,"low":2.47816,"close":2.572365},{"date":"2009-09-16","open":2.566607,"high":2.654783,"low":2.497688,"close":2.588406},{"date":"2009-09-17","open":2.558637,"high":2.622674,"low":2.490141,"close":2.553095},{"date":"2009-09-18","open":2.551607,"high":2.589377,"low":2.515476,"close":2.549631},{"date":"2009-09-21","open":2.561242,"high":2.607683,"low":2.53555,"close":2.582609},{"date":"2009-09-22","open":2.534502,"high":2.650513,"low":2.460177,"close":2.638842},{"date":"2009-09-23","open":2.612613,"high":2.658662,"low":2.490587,"close":2.574857},{"date":"2009-09-24","open":2.576068,"high":2.724569,"low":2.500565,"close":2.613074},{"date":"2009-09-25","open":2.60472,"high":2.683636,"low":2.537471,"close":2.629518},{"date":"2009-09-28","open":2.631358,"high":2.692492,"low":2.535694,"close":2.602207},{"date":"2009-09-29","open":2.584341,"high":2.64792,"low":2.534512,"close":2.615385},{"date":"2009-09-30","open":2.595597,"high":2.678401,"low":2.508954,"close":2.589835},{"date":"2009-10-01","open":2.558962,"high":2.692213,"low":2.410256,"close":2.552128},{"date":"2009-10-02","open":2.567296,"high":2.714469,"low":2.457853,"close":2.561812},{"date":"2009-10-05","open":2.54829,"high":2.654381,"low":2.49558,"close":2.582547},{"date":"2009-10-06","open":2.577571,"high":2.692998,"low":2.537133,"close":2.641765},{"date":"2009-10-07","open":2.611241,"high":2.688967,"low":2.562536,"close":2.634006},{"date":"2009-10-08","open":2.620376,"high":2.695299,"low":2.559659,"close":2.613964},{"date":"2009-10-09","open":2.623197,"high":2.66628,"low":2.568661,"close":2.62},{"date":"2009-10-12","open":2.627195,"high":2.651057,"low":2.515252,"close":2.55574},{"date":"2009-10-13","open":2.544593,"high":2.633295,"low":2.473889,"close":2.563728},{"date":"2009-10-14","open":2.567465,"high":2.613987,"low":2.501609,"close":2.536848},{"date":"2009-10-15","open":2.529187,"high":2.646532,"low":2.427225,"close":2.605525},{"date":"2009-10-16","open":2.721445,"high":2.747948,"low":2.630074,"close":2.668598},{"date":"2009-10-19","open":2.687898,"high":2.708868,"low":2.592698,"close":2.679487},{"date":"2009-10-20","open":2.660279,"high":2.738977,"low":2.61992,"close":2.706055},{"date":"2009-10-21","open":2.708652,"high":2.82017,"low":2.600466,"close":2.704422},{"date":"2009-10-22","open":2.714199,"high":2.857944,"low":2.689262,"close":2.766949},{"date":"2009-10-23","open":2.744745,"high":2.874922,"low":2.698679,"close":2.788533},{"date":"2009-10-26","open":2.792079,"high":3,"low":2.688272,"close":2.845455},{"date":"2009-10-27","open":2.85094,"high":2.973369,"low":2.810167,"close":2.841424},{"date":"2009-10-28","open":2.834089,"high":2.920667,"low":2.750809,"close":2.843438},{"date":"2009-10-29","open":2.841552,"high":2.944297,"low":2.709759,"close":2.819453},{"date":"2009-10-30","open":2.799363,"high":3.032414,"low":2.652893,"close":2.864883},{"date":"2009-11-02","open":2.840404,"high":3.034703,"low":2.726198,"close":2.910458},{"date":"2009-11-03","open":2.953684,"high":3.023223,"low":2.811788,"close":2.885135},{"date":"2009-11-04","open":2.846509,"high":2.972109,"low":2.761967,"close":2.871429},{"date":"2009-11-05","open":2.857143,"high":2.984375,"low":2.796834,"close":2.899537},{"date":"2009-11-06","open":2.88755,"high":2.94407,"low":2.815617,"close":2.889037},{"date":"2009-11-09","open":2.87312,"high":2.931968,"low":2.737042,"close":2.812302},{"date":"2009-11-10","open":2.784858,"high":2.817546,"low":2.688272,"close":2.755459},{"date":"2009-11-11","open":2.731978,"high":2.77716,"low":2.634176,"close":2.697505},{"date":"2009-11-12","open":2.694377,"high":2.79237,"low":2.595051,"close":2.696139},{"date":"2009-11-13","open":2.68408,"high":2.73123,"low":2.61643,"close":2.684606},{"date":"2009-11-16","open":2.676361,"high":2.767132,"low":2.629766,"close":2.712035},{"date":"2009-11-17","open":2.714738,"high":2.770366,"low":2.689001,"close":2.736842},{"date":"2009-11-18","open":2.716625,"high":2.741021,"low":2.62149,"close":2.653211},{"date":"2009-11-19","open":2.653941,"high":2.693699,"low":2.565877,"close":2.646144},{"date":"2009-11-20","open":2.649407,"high":2.676268,"low":2.603459,"close":2.638906},{"date":"2009-11-23","open":2.638206,"high":2.698825,"low":2.592593,"close":2.656845},{"date":"2009-11-24","open":2.668723,"high":2.706692,"low":2.589822,"close":2.638509},{"date":"2009-11-25","open":2.632326,"high":2.683648,"low":2.57775,"close":2.64326},{"date":"2009-11-27","open":2.674935,"high":2.756579,"low":2.58566,"close":2.671622},{"date":"2009-11-30","open":2.665811,"high":2.74453,"low":2.611076,"close":2.680757},{"date":"2009-12-01","open":2.656484,"high":2.72559,"low":2.5867,"close":2.655346},{"date":"2009-12-02","open":2.664349,"high":2.712355,"low":2.619709,"close":2.679233},{"date":"2009-12-03","open":2.603077,"high":2.748087,"low":2.467742,"close":2.626904},{"date":"2009-12-04","open":2.680838,"high":2.721511,"low":2.513415,"close":2.563882},{"date":"2009-12-07","open":2.561846,"high":2.650663,"low":2.520565,"close":2.595972},{"date":"2009-12-08","open":2.608779,"high":2.693559,"low":2.561791,"close":2.674238},{"date":"2009-12-09","open":2.669903,"high":2.721967,"low":2.607579,"close":2.676413},{"date":"2009-12-10","open":2.654685,"high":2.754142,"low":2.598083,"close":2.713346},{"date":"2009-12-11","open":2.675587,"high":2.712032,"low":2.595541,"close":2.620601},{"date":"2009-12-14","open":2.617103,"high":2.717434,"low":2.587413,"close":2.672425},{"date":"2009-12-15","open":2.686084,"high":2.752475,"low":2.618956,"close":2.689928},{"date":"2009-12-16","open":2.685584,"high":2.738017,"low":2.647668,"close":2.706806},{"date":"2009-12-17","open":2.688933,"high":2.772758,"low":2.616536,"close":2.70996},{"date":"2009-12-18","open":2.7002,"high":2.768145,"low":2.625574,"close":2.724551},{"date":"2009-12-21","open":2.731755,"high":2.778947,"low":2.687824,"close":2.742147},{"date":"2009-12-22","open":2.734375,"high":2.748042,"low":2.70013,"close":2.735812},{"date":"2009-12-23","open":2.706339,"high":2.768317,"low":2.679379,"close":2.736011},{"date":"2009-12-24","open":2.736704,"high":2.755921,"low":2.716623,"close":2.746885},{"date":"2009-12-28","open":2.733508,"high":2.780858,"low":2.69695,"close":2.728581},{"date":"2009-12-29","open":2.727451,"high":2.768212,"low":2.704501,"close":2.744048},{"date":"2009-12-30","open":2.744016,"high":2.780227,"low":2.730464,"close":2.755806},{"date":"2009-12-31","open":2.758118,"high":2.806795,"low":2.719816,"close":2.766932},{"date":"2010-01-04","open":2.742126,"high":2.843254,"low":2.645714,"close":2.731039},{"date":"2010-01-05","open":2.718551,"high":2.792357,"low":2.639112,"close":2.696296},{"date":"2010-01-06","open":2.680444,"high":2.750468,"low":2.618501,"close":2.679683},{"date":"2010-01-07","open":2.6253,"high":2.732889,"low":2.538417,"close":2.6456},{"date":"2010-01-08","open":2.613074,"high":2.687913,"low":2.577778,"close":2.662694},{"date":"2010-01-11","open":2.65568,"high":2.702751,"low":2.585181,"close":2.630242},{"date":"2010-01-12","open":2.630981,"high":2.730365,"low":2.563582,"close":2.658313},{"date":"2010-01-13","open":2.650639,"high":2.757276,"low":2.554827,"close":2.662455},{"date":"2010-01-14","open":2.657847,"high":2.696568,"low":2.606383,"close":2.656956},{"date":"2010-01-15","open":2.66226,"high":2.737523,"low":2.603003,"close":2.686347},{"date":"2010-01-19","open":2.702366,"high":2.761995,"low":2.604736,"close":2.651961},{"date":"2010-01-20","open":2.651665,"high":2.699629,"low":2.56825,"close":2.631898},{"date":"2010-01-21","open":2.614824,"high":2.838816,"low":2.420168,"close":2.620556},{"date":"2010-01-22","open":2.663827,"high":2.800816,"low":2.501289,"close":2.628188},{"date":"2010-01-25","open":2.622691,"high":2.700745,"low":2.543549,"close":2.61749},{"date":"2010-01-26","open":2.610442,"high":2.706522,"low":2.523401,"close":2.602573},{"date":"2010-01-27","open":2.60707,"high":2.690054,"low":2.489863,"close":2.589203},{"date":"2010-01-28","open":2.576623,"high":2.667555,"low":2.483643,"close":2.56864},{"date":"2010-01-29","open":2.559716,"high":2.640822,"low":2.495177,"close":2.565217},{"date":"2010-02-01","open":2.562254,"high":2.639128,"low":2.522668,"close":2.570039},{"date":"2010-02-02","open":2.576052,"high":2.657087,"low":2.531888,"close":2.599359},{"date":"2010-02-03","open":2.606294,"high":2.648196,"low":2.542405,"close":2.594334},{"date":"2010-02-04","open":2.592182,"high":2.710115,"low":2.485418,"close":2.6},{"date":"2010-02-05","open":2.603774,"high":2.716981,"low":2.458167,"close":2.553333},{"date":"2010-02-08","open":2.562918,"high":2.649827,"low":2.494652,"close":2.603591},{"date":"2010-02-09","open":2.603272,"high":2.715789,"low":2.560217,"close":2.653075},{"date":"2010-02-10","open":2.662991,"high":2.731674,"low":2.583501,"close":2.649625},{"date":"2010-02-11","open":2.64758,"high":2.707703,"low":2.591892,"close":2.667122},{"date":"2010-02-12","open":2.672426,"high":2.743697,"low":2.638239,"close":2.695502},{"date":"2010-02-16","open":2.68281,"high":2.745554,"low":2.531025,"close":2.64314},{"date":"2010-02-17","open":2.622801,"high":2.652459,"low":2.503778,"close":2.556833},{"date":"2010-02-18","open":2.573454,"high":2.613548,"low":2.485625,"close":2.54471},{"date":"2010-02-19","open":2.549905,"high":2.590707,"low":2.487531,"close":2.520781},{"date":"2010-02-22","open":2.531328,"high":2.587719,"low":2.454268,"close":2.520049},{"date":"2010-02-23","open":2.537221,"high":2.612413,"low":2.42735,"close":2.501882},{"date":"2010-02-24","open":2.506258,"high":2.567043,"low":2.444988,"close":2.501531},{"date":"2010-02-25","open":2.502181,"high":2.551097,"low":2.395896,"close":2.455589},{"date":"2010-02-26","open":2.455643,"high":2.577697,"low":2.410926,"close":2.519208},{"date":"2010-03-01","open":2.510753,"high":2.545564,"low":2.456109,"close":2.503291},{"date":"2010-03-02","open":2.513772,"high":2.586943,"low":2.461905,"close":2.528554},{"date":"2010-03-03","open":2.52884,"high":2.575628,"low":2.487365,"close":2.536958},{"date":"2010-03-04","open":2.54772,"high":2.625078,"low":2.524848,"close":2.556098},{"date":"2010-03-05","open":2.561743,"high":2.606079,"low":2.518806,"close":2.563473},{"date":"2010-03-08","open":2.558209,"high":2.578191,"low":2.511532,"close":2.544205},{"date":"2010-03-09","open":2.549008,"high":2.588875,"low":2.474985,"close":2.525},{"date":"2010-03-10","open":2.520282,"high":2.559741,"low":2.467435,"close":2.509059},{"date":"2010-03-11","open":2.497672,"high":2.532239,"low":2.476852,"close":2.522196},{"date":"2010-03-12","open":2.511008,"high":2.610312,"low":2.476879,"close":2.560831},{"date":"2010-03-15","open":2.563919,"high":2.604581,"low":2.519219,"close":2.556083},{"date":"2010-03-16","open":2.554508,"high":2.566864,"low":2.500879,"close":2.539049},{"date":"2010-03-17","open":2.522423,"high":2.591657,"low":2.501156,"close":2.535611},{"date":"2010-03-18","open":2.530364,"high":2.578916,"low":2.491339,"close":2.555035},{"date":"2010-03-19","open":2.547786,"high":2.621864,"low":2.503192,"close":2.583234},{"date":"2010-03-22","open":2.591456,"high":2.637952,"low":2.53624,"close":2.579009},{"date":"2010-03-23","open":2.56733,"high":2.641086,"low":2.542393,"close":2.602452},{"date":"2010-03-24","open":2.595794,"high":2.629825,"low":2.49295,"close":2.557769},{"date":"2010-03-25","open":2.5213,"high":2.601695,"low":2.446322,"close":2.533258},{"date":"2010-03-26","open":2.505006,"high":2.585352,"low":2.457488,"close":2.515084},{"date":"2010-03-29","open":2.490369,"high":2.553742,"low":2.442857,"close":2.486696},{"date":"2010-03-30","open":2.486157,"high":2.549519,"low":2.448124,"close":2.510135},{"date":"2010-03-31","open":2.504805,"high":2.546689,"low":2.461068,"close":2.507003},{"date":"2010-04-01","open":2.49889,"high":2.5327,"low":2.485635,"close":2.504435},{"date":"2010-04-05","open":2.493392,"high":2.519423,"low":2.454247,"close":2.500827},{"date":"2010-04-06","open":2.490639,"high":2.538122,"low":2.435275,"close":2.479178},{"date":"2010-04-07","open":2.466631,"high":2.485159,"low":2.387063,"close":2.433942},{"date":"2010-04-08","open":2.429263,"high":2.51065,"low":2.37845,"close":2.453619},{"date":"2010-04-09","open":2.437832,"high":2.498378,"low":2.411141,"close":2.473373},{"date":"2010-04-12","open":2.464133,"high":2.498387,"low":2.438895,"close":2.472669},{"date":"2010-04-13","open":2.473939,"high":2.508383,"low":2.449252,"close":2.456883},{"date":"2010-04-14","open":2.497366,"high":2.533298,"low":2.408857,"close":2.460309},{"date":"2010-04-15","open":2.427407,"high":2.489669,"low":2.391239,"close":2.454312},{"date":"2010-04-16","open":2.448382,"high":2.645429,"low":2.317248,"close":2.474199},{"date":"2010-04-19","open":2.498895,"high":2.557359,"low":2.390885,"close":2.468189},{"date":"2010-04-20","open":2.43587,"high":2.502711,"low":2.419543,"close":2.465341},{"date":"2010-04-21","open":2.465988,"high":2.561568,"low":2.379693,"close":2.480853},{"date":"2010-04-22","open":2.490849,"high":2.513649,"low":2.367204,"close":2.413161},{"date":"2010-04-23","open":2.430978,"high":2.465536,"low":2.388019,"close":2.438416},{"date":"2010-04-26","open":2.432374,"high":2.486681,"low":2.371475,"close":2.431579},{"date":"2010-04-27","open":2.427694,"high":2.548535,"low":2.326733,"close":2.42759},{"date":"2010-04-28","open":2.427195,"high":2.496288,"low":2.38196,"close":2.444319},{"date":"2010-04-29","open":2.432927,"high":2.464147,"low":2.369565,"close":2.404372},{"date":"2010-04-30","open":2.408096,"high":2.50142,"low":2.30765,"close":2.38811},{"date":"2010-05-03","open":2.403244,"high":2.459505,"low":2.363085,"close":2.410299},{"date":"2010-05-04","open":2.41812,"high":2.480549,"low":2.359017,"close":2.418565},{"date":"2010-05-05","open":2.448256,"high":2.567792,"low":2.33296,"close":2.431831},{"date":"2010-05-06","open":2.438787,"high":2.76,"low":2.231119,"close":2.506757},{"date":"2010-05-07","open":2.489684,"high":2.623197,"low":2.369267,"close":2.519159},{"date":"2010-05-10","open":2.456181,"high":2.545561,"low":2.381829,"close":2.424855},{"date":"2010-05-11","open":2.4274,"high":2.507366,"low":2.352773,"close":2.421329},{"date":"2010-05-12","open":2.416908,"high":2.459682,"low":2.354876,"close":2.442296},{"date":"2010-05-13","open":2.433353,"high":2.468843,"low":2.37369,"close":2.419087},{"date":"2010-05-14","open":2.399761,"high":2.487593,"low":2.345096,"close":2.441248},{"date":"2010-05-17","open":2.436242,"high":2.526183,"low":2.356839,"close":2.436697},{"date":"2010-05-18","open":2.43088,"high":2.592214,"low":2.301493,"close":2.446395},{"date":"2010-05-19","open":2.439241,"high":2.510127,"low":2.340219,"close":2.41447},{"date":"2010-05-20","open":2.415414,"high":2.568717,"low":2.324611,"close":2.472549},{"date":"2010-05-21","open":2.474599,"high":2.686288,"low":2.31375,"close":2.50469},{"date":"2010-05-24","open":2.513141,"high":2.615335,"low":2.394279,"close":2.507792},{"date":"2010-05-25","open":2.526492,"high":2.635811,"low":2.403475,"close":2.51388},{"date":"2010-05-26","open":2.463231,"high":2.56827,"low":2.389441,"close":2.506787},{"date":"2010-05-27","open":2.503479,"high":2.597178,"low":2.432099,"close":2.498146},{"date":"2010-05-28","open":2.494125,"high":2.568428,"low":2.432633,"close":2.514612},{"date":"2010-06-01","open":2.523748,"high":2.594805,"low":2.409262,"close":2.496114},{"date":"2010-06-02","open":2.514121,"high":2.581107,"low":2.42902,"close":2.488987},{"date":"2010-06-03","open":2.497494,"high":2.54557,"low":2.403236,"close":2.473118},{"date":"2010-06-04","open":2.483226,"high":2.537705,"low":2.38398,"close":2.450814},{"date":"2010-06-07","open":2.460286,"high":2.581584,"low":2.380519,"close":2.476062},{"date":"2010-06-08","open":2.477151,"high":2.555781,"low":2.381107,"close":2.464449},{"date":"2010-06-09","open":2.472456,"high":2.554217,"low":2.389283,"close":2.473018},{"date":"2010-06-10","open":2.467583,"high":2.539378,"low":2.416667,"close":2.476714},{"date":"2010-06-11","open":2.465101,"high":2.493142,"low":2.389809,"close":2.441667},{"date":"2010-06-14","open":2.418471,"high":2.48668,"low":2.357821,"close":2.422453},{"date":"2010-06-15","open":2.413239,"high":2.499673,"low":2.352273,"close":2.420886},{"date":"2010-06-16","open":2.421656,"high":2.484345,"low":2.378835,"close":2.427221},{"date":"2010-06-17","open":2.418546,"high":2.495189,"low":2.359676,"close":2.429836},{"date":"2010-06-18","open":2.43073,"high":2.494917,"low":2.412319,"close":2.476612},{"date":"2010-06-21","open":2.467249,"high":2.525714,"low":2.401242,"close":2.461685},{"date":"2010-06-22","open":2.467047,"high":2.543702,"low":2.402263,"close":2.460205},{"date":"2010-06-23","open":2.454487,"high":2.557881,"low":2.420115,"close":2.520415},{"date":"2010-06-24","open":2.524558,"high":2.583445,"low":2.444154,"close":2.531957},{"date":"2010-06-25","open":2.541284,"high":2.620781,"low":2.450064,"close":2.557717},{"date":"2010-06-28","open":2.551613,"high":2.60618,"low":2.473955,"close":2.528871},{"date":"2010-06-29","open":2.52565,"high":2.623529,"low":2.450498,"close":2.543583},{"date":"2010-06-30","open":2.532148,"high":2.621678,"low":2.466892,"close":2.547669},{"date":"2010-07-01","open":2.551676,"high":2.717778,"low":2.450174,"close":2.573466},{"date":"2010-07-02","open":2.575177,"high":2.682018,"low":2.506383,"close":2.588873},{"date":"2010-07-06","open":2.596603,"high":2.666667,"low":2.50594,"close":2.583926},{"date":"2010-07-07","open":2.594901,"high":2.712057,"low":2.471826,"close":2.593474},{"date":"2010-07-08","open":2.606183,"high":2.658904,"low":2.486613,"close":2.567968},{"date":"2010-07-09","open":2.540377,"high":2.63661,"low":2.490416,"close":2.571145},{"date":"2010-07-12","open":2.578633,"high":2.627923,"low":2.531148,"close":2.576594},{"date":"2010-07-13","open":2.571705,"high":2.642208,"low":2.52799,"close":2.58328},{"date":"2010-07-14","open":2.573718,"high":2.618677,"low":2.534351,"close":2.574984},{"date":"2010-07-15","open":2.600255,"high":2.711819,"low":2.505417,"close":2.62898},{"date":"2010-07-16","open":2.753247,"high":2.890401,"low":2.648943,"close":2.7897},{"date":"2010-07-19","open":2.793844,"high":2.959398,"low":2.718973,"close":2.868479},{"date":"2010-07-20","open":2.868263,"high":2.980451,"low":2.763899,"close":2.877996},{"date":"2010-07-21","open":2.883238,"high":3.019505,"low":2.744452,"close":2.875749},{"date":"2010-07-22","open":2.875277,"high":2.924668,"low":2.788337,"close":2.880673},{"date":"2010-07-23","open":2.863304,"high":2.966592,"low":2.823913,"close":2.898836},{"date":"2010-07-26","open":2.873646,"high":2.943837,"low":2.779733,"close":2.850177},{"date":"2010-07-27","open":2.805785,"high":2.908322,"low":2.772014,"close":2.867512},{"date":"2010-07-28","open":2.864023,"high":2.929799,"low":2.819522,"close":2.882059},{"date":"2010-07-29","open":2.877032,"high":2.93741,"low":2.808586,"close":2.866001},{"date":"2010-07-30","open":2.861671,"high":2.937906,"low":2.789326,"close":2.868946},{"date":"2010-08-02","open":2.849791,"high":2.930429,"low":2.814789,"close":2.883657},{"date":"2010-08-03","open":2.889972,"high":2.914626,"low":2.826418,"close":2.864714},{"date":"2010-08-04","open":2.870474,"high":2.93272,"low":2.839472,"close":2.909796},{"date":"2010-08-05","open":2.907736,"high":2.967765,"low":2.897381,"close":2.943652},{"date":"2010-08-06","open":2.928828,"high":2.978182,"low":2.846866,"close":2.896848},{"date":"2010-08-09","open":2.884068,"high":2.949818,"low":2.818763,"close":2.862689},{"date":"2010-08-10","open":2.880901,"high":2.919177,"low":2.833575,"close":2.873808},{"date":"2010-08-11","open":2.862963,"high":2.946809,"low":2.79216,"close":2.863533},{"date":"2010-08-12","open":2.862835,"high":2.917819,"low":2.788015,"close":2.8951},{"date":"2010-08-13","open":2.883295,"high":2.901602,"low":2.811094,"close":2.834467},{"date":"2010-08-16","open":2.842346,"high":2.889228,"low":2.805117,"close":2.857468},{"date":"2010-08-17","open":2.831469,"high":2.895057,"low":2.780669,"close":2.837245},{"date":"2010-08-18","open":2.821887,"high":2.884441,"low":2.76963,"close":2.844595},{"date":"2010-08-19","open":2.835843,"high":2.918524,"low":2.76739,"close":2.847158},{"date":"2010-08-20","open":2.859014,"high":2.930196,"low":2.833718,"close":2.885781},{"date":"2010-08-23","open":2.846978,"high":2.90902,"low":2.812214,"close":2.865579},{"date":"2010-08-24","open":2.869804,"high":2.915012,"low":2.799688,"close":2.864715},{"date":"2010-08-25","open":2.862261,"high":2.933977,"low":2.804245,"close":2.861769},{"date":"2010-08-26","open":2.854003,"high":2.936648,"low":2.76124,"close":2.857257},{"date":"2010-08-27","open":2.85362,"high":2.956487,"low":2.794811,"close":2.89557},{"date":"2010-08-30","open":2.902711,"high":2.982885,"low":2.843651,"close":2.909903},{"date":"2010-08-31","open":2.914842,"high":3.00821,"low":2.853834,"close":2.918138},{"date":"2010-09-01","open":2.906646,"high":3,"low":2.77517,"close":2.856927},{"date":"2010-09-02","open":2.877567,"high":2.904943,"low":2.789435,"close":2.873494},{"date":"2010-09-03","open":2.84963,"high":2.938485,"low":2.81008,"close":2.901481},{"date":"2010-09-07","open":2.894619,"high":2.942424,"low":2.847988,"close":2.897805},{"date":"2010-09-08","open":2.891403,"high":2.980348,"low":2.842105,"close":2.925954},{"date":"2010-09-09","open":2.940353,"high":2.991098,"low":2.820476,"close":2.97037},{"date":"2010-09-10","open":2.935294,"high":2.979275,"low":2.9041,"close":2.934317},{"date":"2010-09-13","open":2.915352,"high":2.989906,"low":2.890469,"close":2.94767},{"date":"2010-09-14","open":2.934814,"high":3.022727,"low":2.896206,"close":2.976608},{"date":"2010-09-15","open":2.974302,"high":3.045152,"low":2.925308,"close":2.989059},{"date":"2010-09-16","open":2.989721,"high":3.042191,"low":2.968521,"close":3.025092},{"date":"2010-09-17","open":2.997078,"high":3.07946,"low":2.918978,"close":2.989552},{"date":"2010-09-20","open":2.989599,"high":3.089753,"low":2.898624,"close":2.997817},{"date":"2010-09-21","open":2.96129,"high":3.042522,"low":2.890714,"close":2.973626},{"date":"2010-09-22","open":2.966251,"high":3.045488,"low":2.88671,"close":2.976155},{"date":"2010-09-23","open":2.977461,"high":3.025915,"low":2.903202,"close":2.968869},{"date":"2010-09-24","open":2.955123,"high":2.992481,"low":2.889706,"close":2.922794},{"date":"2010-09-27","open":2.905217,"high":2.998488,"low":2.862069,"close":2.951662},{"date":"2010-09-28","open":2.957175,"high":2.996198,"low":2.898649,"close":2.935192},{"date":"2010-09-29","open":2.929758,"high":2.97931,"low":2.863807,"close":2.929825},{"date":"2010-09-30","open":2.913702,"high":2.984674,"low":2.834951,"close":2.905344},{"date":"2010-10-01","open":2.900151,"high":2.993109,"low":2.853204,"close":2.918045},{"date":"2010-10-04","open":2.937453,"high":3.011424,"low":2.878067,"close":2.961977},{"date":"2010-10-05","open":2.954955,"high":3.014383,"low":2.86437,"close":2.923304},{"date":"2010-10-06","open":2.902421,"high":3.008258,"low":2.885798,"close":2.979836},{"date":"2010-10-07","open":2.977728,"high":3.047619,"low":2.903704,"close":2.969196},{"date":"2010-10-08","open":2.973763,"high":3.036641,"low":2.900667,"close":2.982549},{"date":"2010-10-11","open":2.993939,"high":3.044241,"low":2.973585,"close":3.021293},{"date":"2010-10-12","open":3.012977,"high":3.093201,"low":2.917221,"close":2.988166},{"date":"2010-10-13","open":2.989706,"high":3.073208,"low":2.90176,"close":2.997743},{"date":"2010-10-14","open":3.019231,"high":3.170692,"low":2.924021,"close":3.073016},{"date":"2010-10-15","open":3.0703,"high":3.316865,"low":2.881703,"close":3.101002},{"date":"2010-10-18","open":3.106187,"high":3.23415,"low":2.991916,"close":3.095624},{"date":"2010-10-19","open":3.071313,"high":3.300598,"low":3.012048,"close":3.194068},{"date":"2010-10-20","open":3.275862,"high":3.428827,"low":3.153199,"close":3.242553},{"date":"2010-10-21","open":3.225507,"high":3.392226,"low":3.04798,"close":3.318662},{"date":"2010-10-22","open":3.269398,"high":3.322779,"low":3.222798,"close":3.295455},{"date":"2010-10-25","open":3.284602,"high":3.439024,"low":3.192407,"close":3.321685},{"date":"2010-10-26","open":3.337545,"high":3.37806,"low":3.203833,"close":3.292035},{"date":"2010-10-27","open":3.273852,"high":3.344889,"low":3.170523,"close":3.253033},{"date":"2010-10-28","open":3.216724,"high":3.326906,"low":3.185154,"close":3.253252},{"date":"2010-10-29","open":3.256522,"high":3.322183,"low":3.233969,"close":3.286463},{"date":"2010-11-01","open":3.270435,"high":3.34507,"low":3.2038,"close":3.253913},{"date":"2010-11-02","open":3.24654,"high":3.324779,"low":3.177739,"close":3.242105},{"date":"2010-11-03","open":3.226876,"high":3.344828,"low":3.2,"close":3.274306},{"date":"2010-11-04","open":3.234945,"high":3.405983,"low":3.093137,"close":3.281121},{"date":"2010-11-05","open":3.277732,"high":3.399671,"low":3.129819,"close":3.312298},{"date":"2010-11-08","open":3.237718,"high":3.314562,"low":3.15868,"close":3.215079},{"date":"2010-11-09","open":3.175962,"high":3.326247,"low":3.118524,"close":3.251834},{"date":"2010-11-10","open":3.22834,"high":3.331148,"low":3.149562,"close":3.231504},{"date":"2010-11-11","open":3.2216,"high":3.285134,"low":3.172771,"close":3.235247},{"date":"2010-11-12","open":3.243287,"high":3.346633,"low":3.193836,"close":3.268152},{"date":"2010-11-15","open":3.258592,"high":3.367026,"low":3.231082,"close":3.312397},{"date":"2010-11-16","open":3.314429,"high":3.41041,"low":3.239834,"close":3.31742},{"date":"2010-11-17","open":3.32605,"high":3.42069,"low":3.251043,"close":3.371773},{"date":"2010-11-18","open":3.359083,"high":3.439381,"low":3.329949,"close":3.389744},{"date":"2010-11-19","open":3.385739,"high":3.437988,"low":3.367067,"close":3.379931},{"date":"2010-11-22","open":3.378893,"high":3.487957,"low":3.296808,"close":3.407965},{"date":"2010-11-23","open":3.399821,"high":3.455696,"low":3.301141,"close":3.393147},{"date":"2010-11-24","open":3.383721,"high":3.445045,"low":3.326549,"close":3.382979},{"date":"2010-11-26","open":3.376007,"high":3.421622,"low":3.345227,"close":3.374327},{"date":"2010-11-29","open":3.363555,"high":3.437726,"low":3.266725,"close":3.351901},{"date":"2010-11-30","open":3.347321,"high":3.463795,"low":3.295575,"close":3.415525},{"date":"2010-12-01","open":3.397493,"high":3.481313,"low":3.331858,"close":3.379097},{"date":"2010-12-02","open":3.379947,"high":3.469604,"low":3.264906,"close":3.365582},{"date":"2010-12-03","open":3.371009,"high":3.44059,"low":3.257576,"close":3.339798},{"date":"2010-12-06","open":3.351443,"high":3.44368,"low":3.313659,"close":3.428694},{"date":"2010-12-07","open":3.407939,"high":3.518261,"low":3.305813,"close":3.392394},{"date":"2010-12-08","open":3.390181,"high":3.476724,"low":3.236123,"close":3.355},{"date":"2010-12-09","open":3.317292,"high":3.355102,"low":3.197006,"close":3.226087},{"date":"2010-12-10","open":3.232411,"high":3.327987,"low":3.172763,"close":3.236719},{"date":"2010-12-13","open":3.232504,"high":3.353834,"low":3.195652,"close":3.310207},{"date":"2010-12-14","open":3.296738,"high":3.365775,"low":3.184107,"close":3.289516},{"date":"2010-12-15","open":3.289984,"high":3.338762,"low":3.194577,"close":3.271766},{"date":"2010-12-16","open":3.241379,"high":3.285945,"low":3.118246,"close":3.195687},{"date":"2010-12-17","open":3.192032,"high":3.218474,"low":3.124901,"close":3.155927},{"date":"2010-12-20","open":3.163622,"high":3.20366,"low":3.112941,"close":3.16561},{"date":"2010-12-21","open":3.154753,"high":3.247244,"low":3.080123,"close":3.158706},{"date":"2010-12-22","open":3.164489,"high":3.272308,"low":3.060223,"close":3.150972},{"date":"2010-12-23","open":3.178733,"high":3.259059,"low":3.144361,"close":3.222052},{"date":"2010-12-27","open":3.22188,"high":3.29321,"low":3.119403,"close":3.215524},{"date":"2010-12-28","open":3.19133,"high":3.232384,"low":3.148258,"close":3.194153},{"date":"2010-12-29","open":3.179985,"high":3.213373,"low":3.152012,"close":3.182569},{"date":"2010-12-30","open":3.176426,"high":3.202866,"low":3.13806,"close":3.17997},{"date":"2010-12-31","open":3.182918,"high":3.211044,"low":3.142003,"close":3.17991},{"date":"2011-01-03","open":3.104693,"high":3.191304,"low":3.018974,"close":3.071177},{"date":"2011-01-04","open":3.076599,"high":3.159772,"low":3.041404,"close":3.101124},{"date":"2011-01-05","open":3.095137,"high":3.176678,"low":3.006849,"close":3.082759},{"date":"2011-01-06","open":3.053645,"high":3.124128,"low":3.012253,"close":3.080332},{"date":"2011-01-07","open":3.063274,"high":3.189557,"low":2.905313,"close":3.062456},{"date":"2011-01-10","open":3.053634,"high":3.106458,"low":2.979903,"close":3.013889},{"date":"2011-01-11","open":2.991102,"high":3.029594,"low":2.947726,"close":2.968005},{"date":"2011-01-12","open":2.984553,"high":3.023569,"low":2.951968,"close":2.982655},{"date":"2011-01-13","open":2.994004,"high":3.055027,"low":2.940746,"close":3.009479},{"date":"2011-01-14","open":3.019674,"high":3.129428,"low":2.903331,"close":2.944918},{"date":"2011-01-18","open":2.985411,"high":3.058586,"low":2.935356,"close":2.983333},{"date":"2011-01-19","open":3,"high":3.133798,"low":2.916388,"close":3.041754},{"date":"2011-01-20","open":3.071479,"high":3.227403,"low":2.984942,"close":3.077717},{"date":"2011-01-21","open":3.126301,"high":3.202532,"low":3.048946,"close":3.178246},{"date":"2011-01-24","open":3.172632,"high":3.276657,"low":3.145863,"close":3.234195},{"date":"2011-01-25","open":3.25254,"high":3.390299,"low":3.197977,"close":3.292003},{"date":"2011-01-26","open":3.296864,"high":3.356458,"low":3.258533,"close":3.319557},{"date":"2011-01-27","open":3.312224,"high":3.366469,"low":3.269203,"close":3.299195},{"date":"2011-01-28","open":3.257411,"high":3.378498,"low":3.157895,"close":3.275},{"date":"2011-01-31","open":3.239241,"high":3.306452,"low":3.219724,"close":3.273125},{"date":"2011-02-01","open":3.251799,"high":3.31651,"low":3.142658,"close":3.209644},{"date":"2011-02-02","open":3.195394,"high":3.254069,"low":3.159582,"close":3.191713},{"date":"2011-02-03","open":3.211864,"high":3.233216,"low":3.098825,"close":3.150381},{"date":"2011-02-04","open":3.118503,"high":3.201276,"low":3.061507,"close":3.120364},{"date":"2011-02-07","open":3.08408,"high":3.170478,"low":3.02302,"close":3.101568},{"date":"2011-02-08","open":3.10724,"high":3.16,"low":3.069783,"close":3.130732},{"date":"2011-02-09","open":3.136929,"high":3.157529,"low":3.039483,"close":3.081284},{"date":"2011-02-10","open":3.108201,"high":3.147201,"low":3.070355,"close":3.142167},{"date":"2011-02-11","open":3.15936,"high":3.267596,"low":3.053127,"close":3.153013},{"date":"2011-02-14","open":3.152909,"high":3.188307,"low":3.108361,"close":3.125588},{"date":"2011-02-15","open":3.145946,"high":3.2226,"low":3.127688,"close":3.169939},{"date":"2011-02-16","open":3.18366,"high":3.289796,"low":3.165323,"close":3.230458},{"date":"2011-02-17","open":3.238644,"high":3.257977,"low":3.185781,"close":3.228899},{"date":"2011-02-18","open":3.222372,"high":3.280845,"low":3.193418,"close":3.254237},{"date":"2011-02-22","open":3.282337,"high":3.354862,"low":3.157713,"close":3.244711},{"date":"2011-02-23","open":3.249118,"high":3.340517,"low":3.136427,"close":3.243472},{"date":"2011-02-24","open":3.233877,"high":3.340102,"low":3.192797,"close":3.286328},{"date":"2011-02-25","open":3.266243,"high":3.318697,"low":3.22067,"close":3.287324},{"date":"2011-02-28","open":3.280308,"high":3.331921,"low":3.205801,"close":3.26732},{"date":"2011-03-01","open":3.245112,"high":3.356578,"low":3.177003,"close":3.27351},{"date":"2011-03-02","open":3.260776,"high":3.328747,"low":3.203269,"close":3.26898},{"date":"2011-03-03","open":3.254093,"high":3.297509,"low":3.19874,"close":3.229152},{"date":"2011-03-04","open":3.215385,"high":3.293276,"low":3.151642,"close":3.223796},{"date":"2011-03-07","open":3.217207,"high":3.279454,"low":3.13665,"close":3.220955},{"date":"2011-03-08","open":3.180098,"high":3.288028,"low":3.081633,"close":3.158611},{"date":"2011-03-09","open":3.1603,"high":3.252762,"low":3.132743,"close":3.191227},{"date":"2011-03-10","open":3.195562,"high":3.243338,"low":3.130014,"close":3.192847},{"date":"2011-03-11","open":3.209072,"high":3.251064,"low":3.135828,"close":3.180807},{"date":"2011-03-14","open":3.185133,"high":3.236674,"low":3.110105,"close":3.183415},{"date":"2011-03-15","open":3.235294,"high":3.281546,"low":3.118777,"close":3.195559},{"date":"2011-03-16","open":3.186296,"high":3.278184,"low":3.096454,"close":3.200146},{"date":"2011-03-17","open":3.200864,"high":3.244364,"low":3.091168,"close":3.187411},{"date":"2011-03-18","open":3.18662,"high":3.30329,"low":3.131561,"close":3.257835},{"date":"2011-03-21","open":3.259155,"high":3.332374,"low":3.18706,"close":3.247687},{"date":"2011-03-22","open":3.252137,"high":3.293228,"low":3.227758,"close":3.275937},{"date":"2011-03-23","open":3.30102,"high":3.417352,"low":3.25837,"close":3.340659},{"date":"2011-03-24","open":3.370206,"high":3.441441,"low":3.317881,"close":3.392433},{"date":"2011-03-25","open":3.387695,"high":3.481982,"low":3.375462,"close":3.437781},{"date":"2011-03-28","open":3.435171,"high":3.477936,"low":3.388643,"close":3.437547},{"date":"2011-03-29","open":3.417599,"high":3.49848,"low":3.394482,"close":3.447191},{"date":"2011-03-30","open":3.472388,"high":3.53052,"low":3.408555,"close":3.453532},{"date":"2011-03-31","open":3.449438,"high":3.486832,"low":3.432412,"close":3.458365},{"date":"2011-04-01","open":3.460967,"high":3.51161,"low":3.393093,"close":3.466717},{"date":"2011-04-04","open":3.441791,"high":3.471642,"low":3.388521,"close":3.447917},{"date":"2011-04-05","open":3.437826,"high":3.49813,"low":3.411111,"close":3.458055},{"date":"2011-04-06","open":3.441912,"high":3.527716,"low":3.38389,"close":3.472303},{"date":"2011-04-07","open":3.454677,"high":3.530281,"low":3.383285,"close":3.482733},{"date":"2011-04-08","open":3.486427,"high":3.543494,"low":3.398688,"close":3.474777},{"date":"2011-04-11","open":3.481481,"high":3.519732,"low":3.440029,"close":3.473684},{"date":"2011-04-12","open":3.473881,"high":3.539444,"low":3.405744,"close":3.462509},{"date":"2011-04-13","open":3.470977,"high":3.58592,"low":3.363636,"close":3.485305},{"date":"2011-04-14","open":3.471125,"high":3.500383,"low":3.386878,"close":3.424981},{"date":"2011-04-15","open":3.422088,"high":3.539002,"low":3.363091,"close":3.50156},{"date":"2011-04-18","open":3.516283,"high":3.623366,"low":3.454762,"close":3.539452},{"date":"2011-04-19","open":3.532322,"high":3.679835,"low":3.492418,"close":3.618314},{"date":"2011-04-20","open":3.612228,"high":3.683047,"low":3.520833,"close":3.631622},{"date":"2011-04-21","open":3.623682,"high":3.663399,"low":3.558065,"close":3.629569},{"date":"2011-04-25","open":3.621249,"high":3.654221,"low":3.522222,"close":3.586013},{"date":"2011-04-26","open":3.590873,"high":3.714636,"low":3.560255,"close":3.689289},{"date":"2011-04-27","open":3.70098,"high":3.730989,"low":3.633065,"close":3.690187},{"date":"2011-04-28","open":3.705118,"high":3.749388,"low":3.64739,"close":3.691626},{"date":"2011-04-29","open":3.697337,"high":3.747557,"low":3.655395,"close":3.715798},{"date":"2011-05-02","open":3.716828,"high":3.729927,"low":3.617482,"close":3.661264},{"date":"2011-05-03","open":3.639676,"high":3.736415,"low":3.529504,"close":3.644444},{"date":"2011-05-04","open":3.637658,"high":3.706924,"low":3.570978,"close":3.642914},{"date":"2011-05-05","open":3.645447,"high":3.746721,"low":3.607859,"close":3.672358},{"date":"2011-05-06","open":3.663981,"high":3.722313,"low":3.595181,"close":3.658814},{"date":"2011-05-09","open":3.644137,"high":3.725021,"low":3.597403,"close":3.691297},{"date":"2011-05-10","open":3.690418,"high":3.735632,"low":3.636217,"close":3.677524},{"date":"2011-05-11","open":3.666124,"high":3.682747,"low":3.548673,"close":3.610612},{"date":"2011-05-12","open":3.614754,"high":3.666667,"low":3.549307,"close":3.613934},{"date":"2011-05-13","open":3.611475,"high":3.702771,"low":3.520066,"close":3.616932},{"date":"2011-05-16","open":3.613961,"high":3.678511,"low":3.527663,"close":3.615514},{"date":"2011-05-17","open":3.613887,"high":3.730508,"low":3.572027,"close":3.681513},{"date":"2011-05-18","open":3.67395,"high":3.771526,"low":3.647899,"close":3.738762},{"date":"2011-05-19","open":3.73064,"high":3.797089,"low":3.679563,"close":3.763901},{"date":"2011-05-20","open":3.765464,"high":3.823938,"low":3.657895,"close":3.724525},{"date":"2011-05-23","open":3.6966,"high":3.769772,"low":3.671875,"close":3.725919},{"date":"2011-05-24","open":3.735371,"high":3.801594,"low":3.622068,"close":3.69459},{"date":"2011-05-25","open":3.710132,"high":3.76652,"low":3.635579,"close":3.714411},{"date":"2011-05-26","open":3.697981,"high":3.742531,"low":3.641869,"close":3.704188},{"date":"2011-05-27","open":3.690579,"high":3.739168,"low":3.611205,"close":3.660393},{"date":"2011-05-31","open":3.642797,"high":3.733219,"low":3.588087,"close":3.68},{"date":"2011-06-01","open":3.660974,"high":3.828139,"low":3.554514,"close":3.715302},{"date":"2011-06-02","open":3.713906,"high":3.808664,"low":3.575306,"close":3.685562},{"date":"2011-06-03","open":3.66875,"high":3.785842,"low":3.582533,"close":3.685284},{"date":"2011-06-06","open":3.676208,"high":3.836279,"low":3.604464,"close":3.742382},{"date":"2011-06-07","open":3.733577,"high":3.89717,"low":3.678733,"close":3.823474},{"date":"2011-06-08","open":3.831917,"high":3.911429,"low":3.725672,"close":3.832068},{"date":"2011-06-09","open":3.836484,"high":3.927619,"low":3.771163,"close":3.847887},{"date":"2011-06-10","open":3.822034,"high":3.986551,"low":3.635539,"close":3.800926},{"date":"2011-06-13","open":3.791552,"high":3.930451,"low":3.6951,"close":3.798541},{"date":"2011-06-14","open":3.788669,"high":3.947907,"low":3.730216,"close":3.852778},{"date":"2011-06-15","open":3.869811,"high":3.976945,"low":3.772259,"close":3.874286},{"date":"2011-06-16","open":3.888038,"high":3.914423,"low":3.713751,"close":3.807547},{"date":"2011-06-17","open":3.8,"high":3.880907,"low":3.76416,"close":3.820225},{"date":"2011-06-20","open":3.824363,"high":3.875594,"low":3.763602,"close":3.818868},{"date":"2011-06-21","open":3.808989,"high":3.91548,"low":3.702852,"close":3.77747},{"date":"2011-06-22","open":3.769231,"high":3.852505,"low":3.700183,"close":3.771084},{"date":"2011-06-23","open":3.767136,"high":3.811553,"low":3.678737,"close":3.741363},{"date":"2011-06-24","open":3.732526,"high":3.830315,"low":3.662024,"close":3.753802},{"date":"2011-06-27","open":3.745247,"high":3.812738,"low":3.591781,"close":3.675576},{"date":"2011-06-28","open":3.672777,"high":3.72052,"low":3.593407,"close":3.654344},{"date":"2011-06-29","open":3.584602,"high":3.687273,"low":3.548444,"close":3.631059},{"date":"2011-06-30","open":3.645479,"high":3.788745,"low":3.610912,"close":3.735401},{"date":"2011-07-01","open":3.716758,"high":3.820513,"low":3.659785,"close":3.749324},{"date":"2011-07-05","open":3.753165,"high":3.804766,"low":3.700994,"close":3.73},{"date":"2011-07-06","open":3.747922,"high":3.813321,"low":3.703226,"close":3.776536},{"date":"2011-07-07","open":3.778899,"high":3.851613,"low":3.75,"close":3.783883},{"date":"2011-07-08","open":3.786047,"high":3.861451,"low":3.755556,"close":3.807477},{"date":"2011-07-11","open":3.816714,"high":3.904854,"low":3.724171,"close":3.809662},{"date":"2011-07-12","open":3.820837,"high":3.933333,"low":3.773077,"close":3.857982},{"date":"2011-07-13","open":3.862707,"high":3.97734,"low":3.804054,"close":3.884314},{"date":"2011-07-14","open":3.998058,"high":4.099404,"low":3.90029,"close":4.006951},{"date":"2011-07-15","open":4.012846,"high":4.124494,"low":3.880157,"close":3.998},{"date":"2011-07-18","open":4.027328,"high":4.197272,"low":3.920443,"close":4.097737},{"date":"2011-07-19","open":4.094359,"high":4.307447,"low":4.031472,"close":4.220481},{"date":"2011-07-20","open":4.212215,"high":4.294912,"low":4.062,"close":4.158376},{"date":"2011-07-21","open":4.144566,"high":4.255,"low":4.0107,"close":4.13392},{"date":"2011-07-22","open":4.119883,"high":4.210945,"low":4.066212,"close":4.164857},{"date":"2011-07-25","open":4.164493,"high":4.241903,"low":4.100298,"close":4.164835},{"date":"2011-07-26","open":4.162487,"high":4.216953,"low":4.09217,"close":4.144},{"date":"2011-07-27","open":4.153226,"high":4.27686,"low":4.083501,"close":4.201446},{"date":"2011-07-28","open":4.186214,"high":4.255934,"low":4.123858,"close":4.15526},{"date":"2011-07-29","open":4.174274,"high":4.244792,"low":4.01005,"close":4.165808},{"date":"2011-08-01","open":4.099602,"high":4.264948,"low":3.976119,"close":4.122324},{"date":"2011-08-02","open":4.108607,"high":4.263992,"low":4.040568,"close":4.198103},{"date":"2011-08-03","open":4.189673,"high":4.293991,"low":4.103233,"close":4.18239},{"date":"2011-08-04","open":4.195304,"high":4.514253,"low":3.997886,"close":4.294451},{"date":"2011-08-05","open":4.269788,"high":4.825654,"low":4.057459,"close":4.602203},{"date":"2011-08-08","open":4.895946,"high":5.977813,"low":4.375325,"close":5.231951},{"date":"2011-08-09","open":5.039886,"high":5.477545,"low":4.398172,"close":4.789474},{"date":"2011-08-10","open":4.717131,"high":5.318991,"low":4.476943,"close":5.076809},{"date":"2011-08-11","open":4.877465,"high":5.359195,"low":4.667116,"close":5.06069},{"date":"2011-08-12","open":4.957276,"high":5.308555,"low":4.614786,"close":4.994437},{"date":"2011-08-15","open":4.896783,"high":5.053061,"low":4.641582,"close":4.752577},{"date":"2011-08-16","open":4.766097,"high":4.982289,"low":4.669713,"close":4.868919},{"date":"2011-08-17","open":4.887399,"high":5.035135,"low":4.785244,"close":4.902145},{"date":"2011-08-18","open":5.002837,"high":5.231563,"low":4.866008,"close":5.019971},{"date":"2011-08-19","open":5.111765,"high":5.259259,"low":4.811798,"close":4.928264},{"date":"2011-08-22","open":4.877778,"high":5.479751,"low":4.619114,"close":5.20405},{"date":"2011-08-23","open":5.22606,"high":5.790349,"low":5.017081,"close":5.520635},{"date":"2011-08-24","open":5.474843,"high":5.697785,"low":4.919149,"close":5.125894},{"date":"2011-08-25","open":4.558504,"high":5.226287,"low":4.025,"close":4.669281},{"date":"2011-08-26","open":4.629921,"high":4.896644,"low":4.363409,"close":4.666237},{"date":"2011-08-29","open":4.545679,"high":4.728643,"low":4.336504,"close":4.486293},{"date":"2011-08-30","open":4.51146,"high":4.685714,"low":4.380215,"close":4.564039},{"date":"2011-08-31","open":4.519324,"high":4.689273,"low":4.489747,"close":4.597307},{"date":"2011-09-01","open":4.599022,"high":4.78129,"low":4.43643,"close":4.589128},{"date":"2011-09-02","open":4.79617,"high":4.916318,"low":4.632215,"close":4.776552},{"date":"2011-09-06","open":4.791606,"high":4.926471,"low":4.636492,"close":4.783977},{"date":"2011-09-07","open":4.716459,"high":4.926761,"low":4.503989,"close":4.65508},{"date":"2011-09-08","open":4.666667,"high":4.848611,"low":4.494624,"close":4.654167},{"date":"2011-09-09","open":4.652602,"high":4.770115,"low":4.428571,"close":4.595989},{"date":"2011-09-12","open":4.576642,"high":4.760646,"low":4.395775,"close":4.598582},{"date":"2011-09-13","open":4.627645,"high":4.7934,"low":4.480501,"close":4.641429},{"date":"2011-09-14","open":4.616361,"high":4.796243,"low":4.468443,"close":4.652482},{"date":"2011-09-15","open":4.647632,"high":4.743338,"low":4.513624,"close":4.612551},{"date":"2011-09-16","open":4.613821,"high":4.840395,"low":4.4682,"close":4.62379},{"date":"2011-09-19","open":4.630312,"high":4.739193,"low":4.544554,"close":4.648069},{"date":"2011-09-20","open":4.65483,"high":4.753623,"low":4.566572,"close":4.673913},{"date":"2011-09-21","open":4.63741,"high":5.102201,"low":4.341463,"close":4.755486},{"date":"2011-09-22","open":4.703526,"high":4.938333,"low":4.542994,"close":4.830033},{"date":"2011-09-23","open":4.755337,"high":4.90939,"low":4.516432,"close":4.689382},{"date":"2011-09-26","open":4.638889,"high":5.041204,"low":4.539394,"close":4.795455},{"date":"2011-09-27","open":4.769006,"high":5.168487,"low":4.562044,"close":4.871914},{"date":"2011-09-28","open":4.857143,"high":5.194805,"low":4.658499,"close":4.946429},{"date":"2011-09-29","open":4.934375,"high":5.221138,"low":4.71938,"close":4.943307},{"date":"2011-09-30","open":4.97411,"high":5.065466,"low":4.764241,"close":4.921569},{"date":"2011-10-03","open":4.939145,"high":5.561594,"low":4.634304,"close":5.180832},{"date":"2011-10-04","open":5.155109,"high":5.931774,"low":4.835069,"close":5.253472},{"date":"2011-10-05","open":5.294221,"high":5.656987,"low":5.042882,"close":5.344887},{"date":"2011-10-06","open":5.322357,"high":5.745133,"low":4.820919,"close":5.156051},{"date":"2011-10-07","open":5.155063,"high":5.545918,"low":4.842022,"close":5.20339},{"date":"2011-10-10","open":5.14658,"high":5.281046,"low":5.020668,"close":5.143312},{"date":"2011-10-11","open":5.174757,"high":5.331158,"low":4.854714,"close":5.070644},{"date":"2011-10-12","open":5.032258,"high":5.342271,"low":4.850148,"close":5.045593},{"date":"2011-10-13","open":5.03882,"high":5.265802,"low":4.801242,"close":5.080386},{"date":"2011-10-14","open":5.050713,"high":5.281046,"low":4.937107,"close":5.151858},{"date":"2011-10-17","open":5.119741,"high":5.321725,"low":4.931529,"close":5.147595},{"date":"2011-10-18","open":5.001595,"high":5.425325,"low":4.586156,"close":4.950301},{"date":"2011-10-19","open":4.905689,"high":5.339089,"low":4.669096,"close":5.039062},{"date":"2011-10-20","open":5.026439,"high":5.37055,"low":4.887346,"close":5.120556},{"date":"2011-10-21","open":5.080425,"high":5.335423,"low":4.96391,"close":5.173375},{"date":"2011-10-24","open":5.100152,"high":5.345146,"low":4.980712,"close":5.144345},{"date":"2011-10-25","open":5.13985,"high":5.301858,"low":5.001499,"close":5.184211},{"date":"2011-10-26","open":5.183891,"high":5.343168,"low":5.03003,"close":5.186646},{"date":"2011-10-27","open":5.142053,"high":5.44058,"low":4.937759,"close":5.127424},{"date":"2011-10-28","open":5.170904,"high":5.24539,"low":4.870794,"close":4.991837},{"date":"2011-10-31","open":5.067701,"high":5.278592,"low":4.850559,"close":5.089312},{"date":"2011-11-01","open":5.089342,"high":5.322785,"low":4.766467,"close":5.110937},{"date":"2011-11-02","open":5.016369,"high":5.135464,"low":4.905045,"close":5.005952},{"date":"2011-11-03","open":4.937771,"high":5.246201,"low":4.704871,"close":4.975398},{"date":"2011-11-04","open":5.05052,"high":5.28062,"low":4.955556,"close":5.234206},{"date":"2011-11-07","open":5.284161,"high":5.450794,"low":5.115326,"close":5.308527},{"date":"2011-11-08","open":5.279817,"high":5.496875,"low":5.162367,"close":5.36294},{"date":"2011-11-09","open":5.362916,"high":5.526829,"low":5.091195,"close":5.282468},{"date":"2011-11-10","open":5.208861,"high":5.529118,"low":5.099526,"close":5.429519},{"date":"2011-11-11","open":5.437908,"high":5.531046,"low":5.249603,"close":5.359098},{"date":"2011-11-14","open":5.349026,"high":5.478405,"low":5.20517,"close":5.380165},{"date":"2011-11-15","open":5.339434,"high":5.518333,"low":5.141026,"close":5.334421},{"date":"2011-11-16","open":5.310345,"high":5.50678,"low":5.155993,"close":5.333898},{"date":"2011-11-17","open":5.250836,"high":5.440415,"low":5.031509,"close":5.256897},{"date":"2011-11-18","open":5.233788,"high":5.365217,"low":5.149406,"close":5.297578},{"date":"2011-11-21","open":5.303887,"high":5.509124,"low":5.211268,"close":5.448087},{"date":"2011-11-22","open":5.416667,"high":5.657895,"low":5.255814,"close":5.476723},{"date":"2011-11-23","open":5.492453,"high":5.682261,"low":5.335217,"close":5.521401},{"date":"2011-11-25","open":5.48062,"high":5.697266,"low":5.305816,"close":5.508704},{"date":"2011-11-28","open":5.401818,"high":5.850195,"low":5.211573,"close":5.554286},{"date":"2011-11-29","open":5.583815,"high":5.791252,"low":5.393939,"close":5.622047},{"date":"2011-11-30","open":5.583333,"high":5.984556,"low":5.477941,"close":5.693015},{"date":"2011-12-01","open":5.746741,"high":5.854442,"low":5.333925,"close":5.508137},{"date":"2011-12-02","open":5.446208,"high":5.930481,"low":5.239796,"close":5.73227},{"date":"2011-12-05","open":5.740614,"high":5.951134,"low":5.583193,"close":5.787565},{"date":"2011-12-06","open":5.794425,"high":5.891228,"low":5.52027,"close":5.749135},{"date":"2011-12-07","open":5.727749,"high":5.998246,"low":5.527027,"close":5.772496},{"date":"2011-12-08","open":5.744863,"high":6.094033,"low":5.455782,"close":5.763864},{"date":"2011-12-09","open":5.707231,"high":5.916519,"low":5.531624,"close":5.800699},{"date":"2011-12-12","open":5.822898,"high":6.037037,"low":5.671429,"close":5.878899},{"date":"2011-12-13","open":5.821942,"high":6.250958,"low":5.5125,"close":5.881579},{"date":"2011-12-14","open":5.89313,"high":6.142308,"low":5.741155,"close":6.024857},{"date":"2011-12-15","open":6.022514,"high":6.195777,"low":5.878957,"close":6.038023},{"date":"2011-12-16","open":6.056497,"high":6.317829,"low":5.869004,"close":6.132692},{"date":"2011-12-19","open":6.128846,"high":6.48374,"low":5.827586,"close":6.152305},{"date":"2011-12-20","open":6.144814,"high":6.436508,"low":5.984674,"close":6.230174},{"date":"2011-12-21","open":6.177606,"high":6.354902,"low":6.07619,"close":6.179732},{"date":"2011-12-22","open":6.214829,"high":6.439539,"low":5.905626,"close":6.115174},{"date":"2011-12-23","open":6.068592,"high":6.160878,"low":5.884547,"close":5.994643},{"date":"2011-12-27","open":5.985586,"high":6.17033,"low":5.919355,"close":6.027372},{"date":"2011-12-28","open":6.053211,"high":6.278937,"low":5.965201,"close":6.172023},{"date":"2011-12-29","open":6.183365,"high":6.348485,"low":5.968978,"close":6.120879},{"date":"2011-12-30","open":6.142857,"high":6.223464,"low":5.924731,"close":5.980216},{"date":"2012-01-03","open":5.923478,"high":6.130662,"low":5.774194,"close":6.031034},{"date":"2012-01-04","open":6.031524,"high":6.254448,"low":5.838435,"close":6.015491},{"date":"2012-01-05","open":6.036522,"high":6.290718,"low":5.418898,"close":5.654517},{"date":"2012-01-06","open":5.747182,"high":5.90264,"low":5.577778,"close":5.721683},{"date":"2012-01-09","open":5.661342,"high":5.764136,"low":5.492936,"close":5.629984},{"date":"2012-01-10","open":5.600932,"high":5.64441,"low":5.369369,"close":5.437406},{"date":"2012-01-11","open":5.424242,"high":5.634969,"low":5.168116,"close":5.336245},{"date":"2012-01-12","open":5.267525,"high":5.563063,"low":5.152422,"close":5.427099},{"date":"2012-01-13","open":5.432974,"high":5.603744,"low":5.251121,"close":5.434191},{"date":"2012-01-17","open":5.25641,"high":5.540373,"low":5.058651,"close":5.387346},{"date":"2012-01-18","open":5.313846,"high":5.678019,"low":5.077941,"close":5.373529},{"date":"2012-01-19","open":5.10957,"high":5.503704,"low":5.035665,"close":5.306034},{"date":"2012-01-20","open":5.292086,"high":5.475842,"low":5.172316,"close":5.2843},{"date":"2012-01-23","open":5.232819,"high":5.336146,"low":5.056988,"close":5.194483},{"date":"2012-01-24","open":5.229255,"high":5.366856,"low":5.006803,"close":5.165981},{"date":"2012-01-25","open":5.188889,"high":5.28951,"low":5.036635,"close":5.115646},{"date":"2012-01-26","open":5.084564,"high":5.26971,"low":4.966667,"close":5.135616},{"date":"2012-01-27","open":5.163662,"high":5.230556,"low":5.054422,"close":5.104252},{"date":"2012-01-30","open":5.141655,"high":5.294872,"low":5.085315,"close":5.234795},{"date":"2012-01-31","open":5.23431,"high":5.326241,"low":5.1363,"close":5.231417},{"date":"2012-02-01","open":5.226207,"high":5.274619,"low":5.040323,"close":5.108696},{"date":"2012-02-02","open":5.072678,"high":5.206003,"low":4.995995,"close":5.040268},{"date":"2012-02-03","open":4.996084,"high":5.045872,"low":4.82256,"close":4.882653},{"date":"2012-02-06","open":4.885751,"high":4.931789,"low":4.742785,"close":4.785445},{"date":"2012-02-07","open":4.762264,"high":4.887179,"low":4.718398,"close":4.824204},{"date":"2012-02-08","open":4.780151,"high":4.836066,"low":4.658896,"close":4.710947},{"date":"2012-02-09","open":4.645006,"high":4.775309,"low":4.531737,"close":4.628362},{"date":"2012-02-10","open":4.623602,"high":4.733083,"low":4.570197,"close":4.660471},{"date":"2012-02-13","open":4.604595,"high":4.669915,"low":4.54633,"close":4.642424},{"date":"2012-02-14","open":4.690798,"high":4.812579,"low":4.582619,"close":4.75188},{"date":"2012-02-15","open":4.754057,"high":4.942085,"low":4.594828,"close":4.807198},{"date":"2012-02-16","open":4.818418,"high":4.976501,"low":4.557196,"close":4.697157},{"date":"2012-02-17","open":4.800995,"high":4.878788,"low":4.731436,"close":4.796758},{"date":"2012-02-21","open":4.8132,"high":4.8725,"low":4.684146,"close":4.742293},{"date":"2012-02-22","open":4.751861,"high":4.828931,"low":4.661747,"close":4.788679},{"date":"2012-02-23","open":4.775408,"high":4.875949,"low":4.689441,"close":4.799252},{"date":"2012-02-24","open":4.802484,"high":4.908629,"low":4.720643,"close":4.857868},{"date":"2012-02-27","open":4.887035,"high":5.114733,"low":4.69441,"close":4.858209},{"date":"2012-02-28","open":4.86087,"high":4.94375,"low":4.766871,"close":4.828818},{"date":"2012-02-29","open":4.819853,"high":5.011292,"low":4.735437,"close":4.923463},{"date":"2012-03-01","open":4.883807,"high":5.024845,"low":4.831089,"close":4.971675},{"date":"2012-03-02","open":4.985203,"high":5.046914,"low":4.900122,"close":4.99754},{"date":"2012-03-05","open":5.030902,"high":5.120755,"low":4.920049,"close":5.069009},{"date":"2012-03-06","open":5.070694,"high":5.204961,"low":5.021823,"close":5.09987},{"date":"2012-03-07","open":5.052497,"high":5.155727,"low":4.910224,"close":4.981297},{"date":"2012-03-08","open":5.01487,"high":5.09375,"low":4.953202,"close":5.01737},{"date":"2012-03-09","open":5.018473,"high":5.173533,"low":4.945055,"close":5.096894},{"date":"2012-03-12","open":5.101124,"high":5.180784,"low":4.987593,"close":5.073842},{"date":"2012-03-13","open":5.083024,"high":5.432298,"low":4.802353,"close":5.110718},{"date":"2012-03-14","open":5.036952,"high":5.140187,"low":4.839326,"close":4.929864},{"date":"2012-03-15","open":4.859688,"high":5.075706,"low":4.641081,"close":4.837662},{"date":"2012-03-16","open":4.768332,"high":4.814577,"low":4.512245,"close":4.547959},{"date":"2012-03-19","open":4.543967,"high":4.768665,"low":4.377228,"close":4.721931},{"date":"2012-03-20","open":4.624091,"high":4.754953,"low":4.450351,"close":4.625892},{"date":"2012-03-21","open":4.571285,"high":4.688912,"low":4.472582,"close":4.594705},{"date":"2012-03-22","open":4.6294,"high":4.737395,"low":4.545548,"close":4.651042},{"date":"2012-03-23","open":4.69377,"high":4.81383,"low":4.511675,"close":4.584772},{"date":"2012-03-26","open":4.543457,"high":4.68731,"low":4.521912,"close":4.649547},{"date":"2012-03-27","open":4.652482,"high":4.852818,"low":4.629293,"close":4.780208},{"date":"2012-03-28","open":4.756757,"high":4.834029,"low":4.638037,"close":4.745641},{"date":"2012-03-29","open":4.768432,"high":4.88017,"low":4.676653,"close":4.792235},{"date":"2012-03-30","open":4.795005,"high":4.93369,"low":4.719917,"close":4.804598},{"date":"2012-04-02","open":4.795597,"high":4.925611,"low":4.648262,"close":4.765496},{"date":"2012-04-03","open":4.730093,"high":4.887354,"low":4.650465,"close":4.786091},{"date":"2012-04-04","open":4.77861,"high":4.902732,"low":4.696581,"close":4.827174},{"date":"2012-04-05","open":4.828228,"high":4.909989,"low":4.660638,"close":4.8039},{"date":"2012-04-09","open":4.777655,"high":5.014723,"low":4.764381,"close":4.914894},{"date":"2012-04-10","open":4.891862,"high":5.177647,"low":4.693069,"close":5.030445},{"date":"2012-04-11","open":4.964692,"high":5.069954,"low":4.890011,"close":4.967269},{"date":"2012-04-12","open":4.940649,"high":5.049383,"low":4.793028,"close":4.889858},{"date":"2012-04-13","open":4.950441,"high":5.178571,"low":4.742291,"close":4.978111},{"date":"2012-04-16","open":4.890643,"high":5.081206,"low":4.797312,"close":4.929465},{"date":"2012-04-17","open":4.87068,"high":4.960541,"low":4.795556,"close":4.921525},{"date":"2012-04-18","open":4.912162,"high":4.967195,"low":4.807778,"close":4.853139},{"date":"2012-04-19","open":4.742358,"high":5.039216,"low":4.664122,"close":4.928164},{"date":"2012-04-20","open":4.955581,"high":5.231693,"low":4.864465,"close":5.110048},{"date":"2012-04-23","open":5.226933,"high":5.403774,"low":5.036145,"close":5.238386},{"date":"2012-04-24","open":5.209697,"high":5.346914,"low":5.176542,"close":5.27162},{"date":"2012-04-25","open":5.259036,"high":5.372093,"low":5.147305,"close":5.225182},{"date":"2012-04-26","open":5.277167,"high":5.372093,"low":5.12619,"close":5.296252},{"date":"2012-04-27","open":5.268585,"high":5.371184,"low":5.183453,"close":5.253333},{"date":"2012-04-30","open":5.27129,"high":5.394279,"low":5.162621,"close":5.29963},{"date":"2012-05-01","open":5.302096,"high":5.475248,"low":5.114286,"close":5.269555},{"date":"2012-05-02","open":5.293544,"high":5.360837,"low":5.205346,"close":5.294118},{"date":"2012-05-03","open":5.303178,"high":5.485461,"low":5.216381,"close":5.37625},{"date":"2012-05-04","open":5.358228,"high":5.542857,"low":5.266414,"close":5.394057},{"date":"2012-05-07","open":5.373541,"high":5.535248,"low":5.17125,"close":5.248744},{"date":"2012-05-08","open":5.273189,"high":5.440832,"low":5.183544,"close":5.311938},{"date":"2012-05-09","open":5.308996,"high":5.362092,"low":5.130435,"close":5.257439},{"date":"2012-05-10","open":5.212389,"high":5.397653,"low":5.105793,"close":5.290909},{"date":"2012-05-11","open":4.965241,"high":5.126856,"low":4.712999,"close":4.895364},{"date":"2012-05-14","open":4.898236,"high":4.961905,"low":4.755319,"close":4.869388},{"date":"2012-05-15","open":4.910448,"high":5.14069,"low":4.784106,"close":4.964384},{"date":"2012-05-16","open":4.971622,"high":5.223164,"low":4.746988,"close":4.987342},{"date":"2012-05-17","open":4.935211,"high":5.064935,"low":4.673103,"close":4.861032},{"date":"2012-05-18","open":4.848787,"high":4.933237,"low":4.6899,"close":4.770655},{"date":"2012-05-21","open":4.768137,"high":5.016369,"low":4.537271,"close":4.759883},{"date":"2012-05-22","open":4.815029,"high":5.040816,"low":4.613986,"close":4.872493},{"date":"2012-05-23","open":4.872464,"high":5.024818,"low":4.631799,"close":4.778243},{"date":"2012-05-24","open":4.743802,"high":4.918688,"low":4.58663,"close":4.757703},{"date":"2012-05-25","open":4.809052,"high":4.82744,"low":4.591724,"close":4.685315},{"date":"2012-05-29","open":4.667582,"high":4.709141,"low":4.477852,"close":4.520161},{"date":"2012-05-30","open":4.542974,"high":4.709859,"low":4.446694,"close":4.577778},{"date":"2012-05-31","open":4.571429,"high":4.754261,"low":4.4654,"close":4.510204},{"date":"2012-06-01","open":4.551966,"high":4.704611,"low":4.418637,"close":4.548433},{"date":"2012-06-04","open":4.529577,"high":4.69635,"low":4.342254,"close":4.492754},{"date":"2012-06-05","open":4.470333,"high":4.656522,"low":4.322129,"close":4.505634},{"date":"2012-06-06","open":4.517956,"high":4.639276,"low":4.153153,"close":4.328534},{"date":"2012-06-07","open":4.323944,"high":4.584011,"low":4.151899,"close":4.421833},{"date":"2012-06-08","open":4.458503,"high":4.677778,"low":4.294195,"close":4.455026},{"date":"2012-06-11","open":4.452073,"high":4.730769,"low":4.21879,"close":4.508242},{"date":"2012-06-12","open":4.491803,"high":4.67867,"low":4.334667,"close":4.508678},{"date":"2012-06-13","open":4.552703,"high":4.771429,"low":4.419185,"close":4.573333},{"date":"2012-06-14","open":4.575798,"high":4.683221,"low":4.430429,"close":4.523499},{"date":"2012-06-15","open":4.51943,"high":4.645033,"low":4.355696,"close":4.434177},{"date":"2012-06-18","open":4.467181,"high":4.566624,"low":4.361568,"close":4.46134},{"date":"2012-06-19","open":4.440355,"high":4.533079,"low":4.230207,"close":4.362515},{"date":"2012-06-20","open":4.415441,"high":4.605985,"low":4.358881,"close":4.477887},{"date":"2012-06-21","open":4.499383,"high":4.747436,"low":4.336597,"close":4.540921},{"date":"2012-06-22","open":4.519448,"high":4.684211,"low":4.489388,"close":4.532746},{"date":"2012-06-25","open":4.555556,"high":4.691799,"low":4.475452,"close":4.647368},{"date":"2012-06-26","open":4.713725,"high":4.828877,"low":4.632812,"close":4.686352},{"date":"2012-06-27","open":4.640625,"high":4.838371,"low":4.539642,"close":4.733591},{"date":"2012-06-28","open":4.635171,"high":4.77158,"low":4.496774,"close":4.635659},{"date":"2012-06-29","open":4.5875,"high":4.628931,"low":4.29878,"close":4.367971},{"date":"2012-07-02","open":4.423171,"high":4.620076,"low":4.334957,"close":4.506832},{"date":"2012-07-03","open":4.461538,"high":4.51186,"low":4.375616,"close":4.451613},{"date":"2012-07-05","open":4.43462,"high":4.560102,"low":4.245658,"close":4.396419},{"date":"2012-07-06","open":4.410923,"high":4.460131,"low":4.324359,"close":4.425587},{"date":"2012-07-09","open":4.431193,"high":4.531208,"low":4.355844,"close":4.492063},{"date":"2012-07-10","open":4.473203,"high":4.655405,"low":4.408083,"close":4.578877},{"date":"2012-07-11","open":4.567423,"high":4.671141,"low":4.436931,"close":4.533421},{"date":"2012-07-12","open":4.559097,"high":4.652759,"low":4.495364,"close":4.550802},{"date":"2012-07-13","open":4.637566,"high":4.794702,"low":4.452107,"close":4.612532},{"date":"2012-07-16","open":4.509458,"high":4.6139,"low":4.363065,"close":4.492958},{"date":"2012-07-17","open":4.474747,"high":4.578065,"low":4.321564,"close":4.417929},{"date":"2012-07-18","open":4.409898,"high":4.697333,"low":4.369483,"close":4.642762},{"date":"2012-07-19","open":4.632275,"high":4.939607,"low":4.484967,"close":4.746556},{"date":"2012-07-20","open":4.722607,"high":4.834278,"low":4.701803,"close":4.794908},{"date":"2012-07-23","open":4.789625,"high":5,"low":4.629371,"close":4.857546},{"date":"2012-07-24","open":4.829609,"high":5.005739,"low":4.766017,"close":4.933239},{"date":"2012-07-25","open":4.919831,"high":5.057061,"low":4.858939,"close":4.97454},{"date":"2012-07-26","open":4.955679,"high":5.054852,"low":4.881215,"close":4.994421},{"date":"2012-07-27","open":5.001389,"high":5.210084,"low":4.798649,"close":5.046512},{"date":"2012-07-30","open":5.013736,"high":5.030303,"low":4.869919,"close":4.964286},{"date":"2012-07-31","open":4.960165,"high":5.038835,"low":4.892371,"close":4.904632},{"date":"2012-08-01","open":4.92381,"high":5.048544,"low":4.866848,"close":4.98615},{"date":"2012-08-02","open":5.002809,"high":5.047887,"low":4.787879,"close":4.898329},{"date":"2012-08-03","open":4.906849,"high":4.991747,"low":4.739653,"close":4.857335},{"date":"2012-08-06","open":4.86443,"high":4.946237,"low":4.701823,"close":4.751309},{"date":"2012-08-07","open":4.743191,"high":4.943864,"low":4.658599,"close":4.825293},{"date":"2012-08-08","open":4.861478,"high":4.951123,"low":4.72973,"close":4.84485},{"date":"2012-08-09","open":4.78125,"high":4.857888,"low":4.715206,"close":4.782383},{"date":"2012-08-10","open":4.798956,"high":4.849279,"low":4.690722,"close":4.776486},{"date":"2012-08-13","open":4.775907,"high":4.829427,"low":4.680715,"close":4.791451},{"date":"2012-08-14","open":4.809769,"high":4.863049,"low":4.681013,"close":4.768638},{"date":"2012-08-15","open":4.783226,"high":4.839586,"low":4.695044,"close":4.710292},{"date":"2012-08-16","open":4.712294,"high":4.770115,"low":4.623116,"close":4.678436},{"date":"2012-08-17","open":4.667503,"high":4.685139,"low":4.53202,"close":4.6225},{"date":"2012-08-20","open":4.626566,"high":4.699248,"low":4.493284,"close":4.585276},{"date":"2012-08-21","open":4.561212,"high":4.762255,"low":4.471429,"close":4.644689},{"date":"2012-08-22","open":4.653563,"high":4.70197,"low":4.514423,"close":4.60219},{"date":"2012-08-23","open":4.599757,"high":4.666256,"low":4.498186,"close":4.568098},{"date":"2012-08-24","open":4.549261,"high":4.662516,"low":4.466504,"close":4.555147},{"date":"2012-08-27","open":4.55,"high":4.650932,"low":4.5,"close":4.613383},{"date":"2012-08-28","open":4.614428,"high":4.715723,"low":4.549938,"close":4.664573},{"date":"2012-08-29","open":4.676692,"high":4.697995,"low":4.575309,"close":4.6625},{"date":"2012-08-30","open":4.661635,"high":4.742018,"low":4.61761,"close":4.664981},{"date":"2012-08-31","open":4.6425,"high":4.746193,"low":4.59601,"close":4.64831},{"date":"2012-09-04","open":4.6225,"high":4.684277,"low":4.535142,"close":4.62625},{"date":"2012-09-05","open":4.640801,"high":4.702396,"low":4.605985,"close":4.667925},{"date":"2012-09-06","open":4.674129,"high":4.840598,"low":4.491018,"close":4.633533},{"date":"2012-09-07","open":4.609209,"high":4.678107,"low":4.431818,"close":4.465909},{"date":"2012-09-10","open":4.437783,"high":4.66354,"low":4.341928,"close":4.517483},{"date":"2012-09-11","open":4.495944,"high":4.618881,"low":4.279558,"close":4.385382},{"date":"2012-09-12","open":4.35847,"high":4.537768,"low":4.328618,"close":4.45039},{"date":"2012-09-13","open":4.48144,"high":4.719637,"low":4.17616,"close":4.404255},{"date":"2012-09-14","open":4.370833,"high":4.453968,"low":4.21144,"close":4.35288},{"date":"2012-09-17","open":4.366347,"high":4.470334,"low":4.315068,"close":4.429032},{"date":"2012-09-18","open":4.481441,"high":4.546755,"low":4.376749,"close":4.470206},{"date":"2012-09-19","open":4.429796,"high":4.509719,"low":4.338266,"close":4.449946},{"date":"2012-09-20","open":4.4814,"high":4.546256,"low":4.383784,"close":4.488575},{"date":"2012-09-21","open":4.441711,"high":4.592511,"low":4.360428,"close":4.487377},{"date":"2012-09-24","open":4.517241,"high":4.63352,"low":4.411957,"close":4.530769},{"date":"2012-09-25","open":4.536026,"high":4.6633,"low":4.400651,"close":4.540873},{"date":"2012-09-26","open":4.531603,"high":4.670115,"low":4.455668,"close":4.562358},{"date":"2012-09-27","open":4.519016,"high":4.605618,"low":4.433297,"close":4.535117},{"date":"2012-09-28","open":4.546682,"high":4.622298,"low":4.4972,"close":4.584371},{"date":"2012-10-01","open":4.608794,"high":4.689266,"low":4.468784,"close":4.572545},{"date":"2012-10-02","open":4.520879,"high":4.644144,"low":4.45225,"close":4.582307},{"date":"2012-10-03","open":4.546771,"high":4.601571,"low":4.432018,"close":4.485181},{"date":"2012-10-04","open":4.473913,"high":4.589071,"low":4.342887,"close":4.444208},{"date":"2012-10-05","open":4.39749,"high":4.59805,"low":4.296373,"close":4.475322},{"date":"2012-10-08","open":4.512009,"high":4.582694,"low":4.382729,"close":4.489224},{"date":"2012-10-09","open":4.48176,"high":4.640487,"low":4.402985,"close":4.492942},{"date":"2012-10-10","open":4.521219,"high":4.635762,"low":4.458468,"close":4.535288},{"date":"2012-10-11","open":4.512247,"high":4.584946,"low":4.442675,"close":4.507495},{"date":"2012-10-12","open":4.541485,"high":4.688398,"low":4.434267,"close":4.563596},{"date":"2012-10-15","open":4.535714,"high":4.629913,"low":4.420551,"close":4.489407},{"date":"2012-10-16","open":4.490031,"high":4.595949,"low":4.403125,"close":4.527484},{"date":"2012-10-17","open":4.557325,"high":4.68172,"low":4.455208,"close":4.588983},{"date":"2012-10-18","open":4.593817,"high":4.626467,"low":4.467085,"close":4.541711},{"date":"2012-10-19","open":4.543524,"high":4.56017,"low":4.404188,"close":4.483051},{"date":"2012-10-22","open":4.461457,"high":4.518597,"low":4.341004,"close":4.40733},{"date":"2012-10-23","open":4.393008,"high":4.497845,"low":4.334741,"close":4.415598},{"date":"2012-10-24","open":4.410582,"high":4.503226,"low":4.356164,"close":4.480129},{"date":"2012-10-25","open":4.508004,"high":4.610687,"low":4.399575,"close":4.50974},{"date":"2012-10-26","open":4.521834,"high":4.603315,"low":4.408846,"close":4.513158},{"date":"2012-10-31","open":4.505435,"high":4.567213,"low":4.40107,"close":4.472103},{"date":"2012-11-01","open":4.464668,"high":4.627832,"low":4.264615,"close":4.398357},{"date":"2012-11-02","open":4.360689,"high":4.408393,"low":4.245737,"close":4.306599},{"date":"2012-11-05","open":4.306205,"high":4.403326,"low":4.215509,"close":4.335385},{"date":"2012-11-06","open":4.335031,"high":4.415385,"low":4.253761,"close":4.313883},{"date":"2012-11-07","open":4.362409,"high":4.556399,"low":4.168563,"close":4.385699},{"date":"2012-11-08","open":4.349842,"high":4.424307,"low":4.208333,"close":4.302449},{"date":"2012-11-09","open":4.334409,"high":4.447681,"low":4.156413,"close":4.307529},{"date":"2012-11-12","open":4.3,"high":4.361407,"low":4.233193,"close":4.321619},{"date":"2012-11-13","open":4.315789,"high":4.366379,"low":4.188482,"close":4.291533},{"date":"2012-11-14","open":4.28678,"high":4.510615,"low":4.153928,"close":4.370412},{"date":"2012-11-15","open":4.325581,"high":4.403548,"low":4.23587,"close":4.333333},{"date":"2012-11-16","open":4.323465,"high":4.447309,"low":4.216069,"close":4.33443},{"date":"2012-11-19","open":4.28312,"high":4.366953,"low":4.206716,"close":4.277134},{"date":"2012-11-20","open":4.258712,"high":4.37155,"low":4.158058,"close":4.226376},{"date":"2012-11-21","open":4.233713,"high":4.255452,"low":4.125767,"close":4.168884},{"date":"2012-11-23","open":4.176829,"high":4.206122,"low":4.138384,"close":4.150505},{"date":"2012-11-26","open":4.153768,"high":4.192821,"low":4.061803,"close":4.154472},{"date":"2012-11-27","open":4.132457,"high":4.26501,"low":4.084422,"close":4.218427},{"date":"2012-11-28","open":4.235356,"high":4.358209,"low":4.086066,"close":4.183402},{"date":"2012-11-29","open":4.181911,"high":4.23668,"low":4.140688,"close":4.193286},{"date":"2012-11-30","open":4.191207,"high":4.235656,"low":4.138804,"close":4.166329},{"date":"2012-12-03","open":4.156093,"high":4.230061,"low":4.099598,"close":4.164286},{"date":"2012-12-04","open":4.165475,"high":4.188332,"low":4.056509,"close":4.093845},{"date":"2012-12-05","open":4.081244,"high":4.169849,"low":3.835227,"close":3.938815},{"date":"2012-12-06","open":3.924833,"high":4.037901,"low":3.885633,"close":3.964627},{"date":"2012-12-07","open":3.962121,"high":4.062023,"low":3.907303,"close":4},{"date":"2012-12-10","open":4.013208,"high":4.07935,"low":3.952023,"close":4.002838},{"date":"2012-12-11","open":4.003759,"high":4.10381,"low":3.960784,"close":4.057088},{"date":"2012-12-12","open":4.060434,"high":4.127498,"low":3.990654,"close":4.031103},{"date":"2012-12-13","open":4.027384,"high":4.08373,"low":3.986867,"close":4.058824},{"date":"2012-12-14","open":4.054028,"high":4.097909,"low":4.029245,"close":4.046314},{"date":"2012-12-17","open":4.037559,"high":4.089286,"low":3.891818,"close":3.952727},{"date":"2012-12-18","open":3.899466,"high":3.976471,"low":3.8125,"close":3.861796},{"date":"2012-12-19","open":3.858772,"high":3.974038,"low":3.778938,"close":3.89008},{"date":"2012-12-20","open":3.936036,"high":4.019856,"low":3.768229,"close":3.865451},{"date":"2012-12-21","open":3.9125,"high":3.97482,"low":3.818502,"close":3.897254},{"date":"2012-12-24","open":3.879326,"high":3.926851,"low":3.871568,"close":3.904},{"date":"2012-12-26","open":3.892826,"high":3.920142,"low":3.759243,"close":3.809359},{"date":"2012-12-27","open":3.770154,"high":3.919858,"low":3.669803,"close":3.803836},{"date":"2012-12-28","open":3.80742,"high":3.876664,"low":3.750218,"close":3.806338},{"date":"2012-12-31","open":3.790677,"high":3.893805,"low":3.695279,"close":3.787252},{"date":"2013-01-02","open":3.73278,"high":3.781513,"low":3.639506,"close":3.712386},{"date":"2013-01-03","open":3.725229,"high":3.766835,"low":3.66805,"close":3.726589},{"date":"2013-01-04","open":3.71345,"high":3.808047,"low":3.669694,"close":3.745665},{"date":"2013-01-07","open":3.711111,"high":3.790833,"low":3.690164,"close":3.755997},{"date":"2013-01-08","open":3.75517,"high":3.826745,"low":3.715702,"close":3.797997},{"date":"2013-01-09","open":3.838248,"high":4.07767,"low":3.761667,"close":3.978128},{"date":"2013-01-10","open":3.952627,"high":4,"low":3.855207,"close":3.917657},{"date":"2013-01-11","open":3.92906,"high":4.009557,"low":3.879693,"close":3.967326},{"date":"2013-01-14","open":3.952627,"high":4.057996,"low":3.910576,"close":4},{"date":"2013-01-15","open":3.997364,"high":4.112389,"low":3.902754,"close":4.012987},{"date":"2013-01-16","open":3.964594,"high":4.082825,"low":3.86514,"close":3.974533},{"date":"2013-01-17","open":3.969204,"high":4.196061,"low":3.95641,"close":4.117021},{"date":"2013-01-18","open":4.119005,"high":4.228675,"low":4.075905,"close":4.170557},{"date":"2013-01-22","open":4.159173,"high":4.197475,"low":4.060739,"close":4.100441},{"date":"2013-01-23","open":4.06239,"high":4.135352,"low":4.013986,"close":4.048161},{"date":"2013-01-24","open":4.038428,"high":4.098074,"low":3.948586,"close":4.021683},{"date":"2013-01-25","open":3.998289,"high":4.097307,"low":3.976962,"close":4.05852},{"date":"2013-01-28","open":4.024055,"high":4.111986,"low":3.982862,"close":4.062718},{"date":"2013-01-29","open":4.052539,"high":4.136842,"low":3.993955,"close":4.100957},{"date":"2013-01-30","open":4.093995,"high":4.171806,"low":4.069324,"close":4.141476},{"date":"2013-01-31","open":4.152827,"high":4.208556,"low":4.126761,"close":4.15636},{"date":"2013-02-01","open":4.154251,"high":4.221636,"low":4.024723,"close":4.086251},{"date":"2013-02-04","open":4.105354,"high":4.171902,"low":4.053037,"close":4.15331},{"date":"2013-02-05","open":4.136324,"high":4.221453,"low":4.000835,"close":4.106902},{"date":"2013-02-06","open":4.127877,"high":4.16283,"low":4.036759,"close":4.074602},{"date":"2013-02-07","open":4.064327,"high":4.15601,"low":3.998331,"close":4.07348},{"date":"2013-02-08","open":4.075042,"high":4.154437,"low":4.055462,"close":4.135204},{"date":"2013-02-11","open":4.13555,"high":4.190231,"low":4.065546,"close":4.102867},{"date":"2013-02-12","open":4.111205,"high":4.185908,"low":3.938412,"close":4.011429},{"date":"2013-02-13","open":3.995951,"high":4.103734,"low":3.904992,"close":4},{"date":"2013-02-14","open":4.003309,"high":4.083679,"low":3.942135,"close":4.057708},{"date":"2013-02-15","open":4.041769,"high":4.131997,"low":3.977887,"close":4.063175},{"date":"2013-02-19","open":4.059504,"high":4.119403,"low":3.990252,"close":4.056604},{"date":"2013-02-20","open":4.051724,"high":4.21617,"low":3.934906,"close":4.119492},{"date":"2013-02-21","open":4.127025,"high":4.268722,"low":4.077579,"close":4.225044},{"date":"2013-02-22","open":4.185026,"high":4.343694,"low":4.158935,"close":4.27535},{"date":"2013-02-25","open":4.232759,"high":4.480874,"low":4.10422,"close":4.324569},{"date":"2013-02-26","open":4.336331,"high":4.37534,"low":4.175579,"close":4.27673},{"date":"2013-02-27","open":4.29148,"high":4.45045,"low":4.204225,"close":4.361062},{"date":"2013-02-28","open":4.338923,"high":4.424107,"low":4.287599,"close":4.356189},{"date":"2013-03-01","open":4.366577,"high":4.484574,"low":4.187879,"close":4.313051},{"date":"2013-03-04","open":4.323869,"high":4.379679,"low":4.220961,"close":4.303243},{"date":"2013-03-05","open":4.281142,"high":4.346054,"low":4.210931,"close":4.284848},{"date":"2013-03-06","open":4.237893,"high":4.267857,"low":4.12812,"close":4.197148},{"date":"2013-03-07","open":4.170833,"high":4.245409,"low":4.072476,"close":4.12969},{"date":"2013-03-08","open":4.073269,"high":4.230449,"low":3.987942,"close":4.159072},{"date":"2013-03-11","open":4.158113,"high":4.223794,"low":4.084288,"close":4.154733},{"date":"2013-03-12","open":4.157721,"high":4.254408,"low":4.109195,"close":4.186511},{"date":"2013-03-13","open":4.17691,"high":4.209516,"low":4.137903,"close":4.159204},{"date":"2013-03-14","open":4.14604,"high":4.214876,"low":4.117309,"close":4.211396},{"date":"2013-03-15","open":3.991214,"high":4.072065,"low":3.882306,"close":3.979316},{"date":"2013-03-18","open":4.002441,"high":4.050571,"low":3.86041,"close":3.941879},{"date":"2013-03-19","open":3.881939,"high":3.970612,"low":3.761978,"close":3.870968},{"date":"2013-03-20","open":3.875684,"high":3.905586,"low":3.8045,"close":3.843505},{"date":"2013-03-21","open":3.83871,"high":3.922709,"low":3.765576,"close":3.84646},{"date":"2013-03-22","open":3.853407,"high":3.926282,"low":3.815312,"close":3.883758},{"date":"2013-03-25","open":3.867508,"high":4.003247,"low":3.786164,"close":3.912903},{"date":"2013-03-26","open":3.914859,"high":4.030453,"low":3.8656,"close":3.960912},{"date":"2013-03-27","open":3.970346,"high":3.985974,"low":3.872964,"close":3.905969},{"date":"2013-03-28","open":3.908497,"high":3.957886,"low":3.850163,"close":3.896552},{"date":"2013-04-01","open":3.91358,"high":3.966116,"low":3.867264,"close":3.936626},{"date":"2013-04-02","open":3.922386,"high":3.985173,"low":3.908571,"close":3.973663},{"date":"2013-04-03","open":3.962871,"high":4.101536,"low":3.832784,"close":3.966977},{"date":"2013-04-04","open":3.976291,"high":4.056314,"low":3.911593,"close":3.977387},{"date":"2013-04-05","open":4.009426,"high":4.127148,"low":3.89259,"close":4.002506},{"date":"2013-04-08","open":3.99,"high":4.079765,"low":3.897625,"close":3.978706},{"date":"2013-04-09","open":3.978776,"high":4.009828,"low":3.923887,"close":3.973878},{"date":"2013-04-10","open":3.97563,"high":4.042414,"low":3.941935,"close":3.997565},{"date":"2013-04-11","open":3.997563,"high":4.078947,"low":3.96026,"close":4.018745},{"date":"2013-04-12","open":4.024691,"high":4.107705,"low":3.955102,"close":4.027116},{"date":"2013-04-15","open":3.969647,"high":4.121972,"low":3.887987,"close":4.000835},{"date":"2013-04-16","open":3.966421,"high":4.016556,"low":3.850324,"close":3.948697},{"date":"2013-04-17","open":4.039463,"high":4.20786,"low":3.858569,"close":3.999145},{"date":"2013-04-18","open":4.031008,"high":4.214604,"low":3.95279,"close":4.076923},{"date":"2013-04-19","open":4.07872,"high":4.143482,"low":3.994867,"close":4.0506},{"date":"2013-04-22","open":4.058219,"high":4.104581,"low":3.988936,"close":4.040102},{"date":"2013-04-23","open":4,"high":4.053782,"low":3.897204,"close":3.990886},{"date":"2013-04-24","open":3.980231,"high":4.036304,"low":3.89329,"close":3.957758},{"date":"2013-04-25","open":3.956416,"high":4.015372,"low":3.898724,"close":3.938907},{"date":"2013-04-26","open":3.959481,"high":3.994304,"low":3.901284,"close":3.935588},{"date":"2013-04-29","open":3.942169,"high":3.969281,"low":3.898237,"close":3.951535},{"date":"2013-04-30","open":3.951574,"high":4.036885,"low":3.929032,"close":3.981316},{"date":"2013-05-01","open":3.996721,"high":4.048841,"low":3.899756,"close":3.954695},{"date":"2013-05-02","open":3.964667,"high":4.004149,"low":3.907453,"close":3.944217},{"date":"2013-05-03","open":3.934466,"high":3.988534,"low":3.785657,"close":3.886438},{"date":"2013-05-06","open":3.850686,"high":3.915049,"low":3.690458,"close":3.740683},{"date":"2013-05-07","open":3.759288,"high":3.87069,"low":3.681159,"close":3.809302},{"date":"2013-05-08","open":3.83035,"high":3.893302,"low":3.7261,"close":3.821813},{"date":"2013-05-09","open":3.808429,"high":3.870241,"low":3.745789,"close":3.798606},{"date":"2013-05-10","open":3.790572,"high":3.81924,"low":3.730061,"close":3.760369},{"date":"2013-05-13","open":3.762712,"high":3.837838,"low":3.710687,"close":3.826656},{"date":"2013-05-14","open":3.816718,"high":3.872504,"low":3.717066,"close":3.765367},{"date":"2013-05-15","open":3.777276,"high":3.869827,"low":3.701107,"close":3.801339},{"date":"2013-05-16","open":3.793438,"high":3.878378,"low":3.75203,"close":3.81512},{"date":"2013-05-17","open":3.797037,"high":3.90814,"low":3.79068,"close":3.894267},{"date":"2013-05-20","open":3.904406,"high":3.930545,"low":3.816912,"close":3.870466},{"date":"2013-05-21","open":3.882483,"high":4.017216,"low":3.867994,"close":3.94494},{"date":"2013-05-22","open":3.960712,"high":4.173121,"low":3.881282,"close":4.029301},{"date":"2013-05-23","open":4.085073,"high":4.195788,"low":3.923994,"close":4.038607},{"date":"2013-05-24","open":4.016705,"high":4.089939,"low":3.975867,"close":4.05287},{"date":"2013-05-28","open":4.044477,"high":4.105935,"low":3.99852,"close":4.089888},{"date":"2013-05-29","open":4.063862,"high":4.141673,"low":3.975664,"close":4.055638},{"date":"2013-05-30","open":4.044444,"high":4.162323,"low":3.914573,"close":4.021692},{"date":"2013-05-31","open":4.005032,"high":4.09011,"low":3.902073,"close":3.99634},{"date":"2013-06-03","open":3.988313,"high":4.152914,"low":3.863074,"close":4.021402},{"date":"2013-06-04","open":4.03701,"high":4.161533,"low":3.940746,"close":4.04491},{"date":"2013-06-05","open":4.046652,"high":4.184271,"low":3.918216,"close":4.051184},{"date":"2013-06-06","open":4.039755,"high":4.164981,"low":3.947885,"close":4.05303},{"date":"2013-06-07","open":4.033758,"high":4.142966,"low":3.988798,"close":4.056054},{"date":"2013-06-10","open":4.050408,"high":4.135747,"low":3.986716,"close":4.087218},{"date":"2013-06-11","open":4.077803,"high":4.135425,"low":3.999247,"close":4.076982},{"date":"2013-06-12","open":4.070997,"high":4.171164,"low":3.996981,"close":4.071975},{"date":"2013-06-13","open":4.076923,"high":4.181958,"low":3.994721,"close":4.100681},{"date":"2013-06-14","open":4.084656,"high":4.154259,"low":3.996224,"close":4.065034},{"date":"2013-06-17","open":4.077449,"high":4.132521,"low":4.037707,"close":4.076457},{"date":"2013-06-18","open":4.086989,"high":4.111364,"low":4.026987,"close":4.077619},{"date":"2013-06-19","open":4.062453,"high":4.138952,"low":3.99403,"close":4.059894},{"date":"2013-06-20","open":4.058104,"high":4.154687,"low":3.97793,"close":4.071373},{"date":"2013-06-21","open":4.076982,"high":4.276029,"low":3.976154,"close":4.094563},{"date":"2013-06-24","open":4.103226,"high":4.24155,"low":4.0249,"close":4.139837},{"date":"2013-06-25","open":4.084853,"high":4.228479,"low":4.033673,"close":4.110497},{"date":"2013-06-26","open":4.100467,"high":4.164038,"low":4.037354,"close":4.11442},{"date":"2013-06-27","open":4.130062,"high":4.185446,"low":4.058327,"close":4.085319},{"date":"2013-06-28","open":4.095605,"high":4.13785,"low":4.044615,"close":4.104977},{"date":"2013-07-01","open":4.109653,"high":4.150929,"low":4.00229,"close":4.059551},{"date":"2013-07-02","open":4.059459,"high":4.182031,"low":3.978626,"close":4.093023},{"date":"2013-07-03","open":4.080343,"high":4.148468,"low":4.066199,"close":4.113016},{"date":"2013-07-05","open":4.107775,"high":4.182804,"low":4.060398,"close":4.133997},{"date":"2013-07-08","open":4.160183,"high":4.198012,"low":4.042633,"close":4.118976},{"date":"2013-07-09","open":4.118923,"high":4.163774,"low":4.005174,"close":4.056911},{"date":"2013-07-10","open":4.054034,"high":4.143501,"low":4.023651,"close":4.100972},{"date":"2013-07-11","open":4.124077,"high":4.191298,"low":4.016937,"close":4.081421},{"date":"2013-07-12","open":4.099705,"high":4.146251,"low":3.967391,"close":3.989115},{"date":"2013-07-15","open":3.983489,"high":4.03343,"low":3.916786,"close":3.954611},{"date":"2013-07-16","open":3.941134,"high":4.023965,"low":3.907275,"close":3.951868},{"date":"2013-07-17","open":3.915363,"high":3.958689,"low":3.797784,"close":3.862334},{"date":"2013-07-18","open":3.854861,"high":3.925694,"low":3.7367,"close":3.819106},{"date":"2013-07-19","open":3.828591,"high":3.873288,"low":3.78794,"close":3.807458},{"date":"2013-07-22","open":3.810719,"high":3.868259,"low":3.732488,"close":3.790885},{"date":"2013-07-23","open":3.786382,"high":3.828398,"low":3.757818,"close":3.793173},{"date":"2013-07-24","open":3.794667,"high":3.878065,"low":3.758667,"close":3.849762},{"date":"2013-07-25","open":3.861149,"high":3.885832,"low":3.763636,"close":3.809845},{"date":"2013-07-26","open":3.813605,"high":3.845417,"low":3.766938,"close":3.80516},{"date":"2013-07-29","open":3.82116,"high":3.875433,"low":3.767347,"close":3.835399},{"date":"2013-07-30","open":3.831962,"high":3.872752,"low":3.764867,"close":3.810606},{"date":"2013-07-31","open":3.812071,"high":3.862045,"low":3.738047,"close":3.817123},{"date":"2013-08-01","open":3.795286,"high":3.831309,"low":3.754175,"close":3.78194},{"date":"2013-08-02","open":3.781586,"high":3.824087,"low":3.756539,"close":3.806604},{"date":"2013-08-05","open":3.813812,"high":3.84898,"low":3.774259,"close":3.790541},{"date":"2013-08-06","open":3.798507,"high":3.834586,"low":3.74729,"close":3.790301},{"date":"2013-08-07","open":3.815662,"high":3.892632,"low":3.75978,"close":3.805919},{"date":"2013-08-08","open":3.775204,"high":3.859418,"low":3.682313,"close":3.752909},{"date":"2013-08-09","open":3.756181,"high":3.829861,"low":3.718686,"close":3.77301},{"date":"2013-08-12","open":3.763231,"high":3.793296,"low":3.709744,"close":3.753643},{"date":"2013-08-13","open":3.747063,"high":3.817167,"low":3.666211,"close":3.741558},{"date":"2013-08-14","open":3.734021,"high":3.772352,"low":3.661017,"close":3.708904},{"date":"2013-08-15","open":3.701245,"high":3.751223,"low":3.655149,"close":3.721369},{"date":"2013-08-16","open":3.713786,"high":3.784659,"low":3.667588,"close":3.695562},{"date":"2013-08-19","open":3.680585,"high":3.747346,"low":3.602225,"close":3.662898},{"date":"2013-08-20","open":3.651622,"high":3.745351,"low":3.522949,"close":3.647306},{"date":"2013-08-21","open":3.640954,"high":3.677465,"low":3.541436,"close":3.600418},{"date":"2013-08-22","open":3.593642,"high":3.656944,"low":3.556849,"close":3.583391},{"date":"2013-08-23","open":3.582591,"high":3.61337,"low":3.533016,"close":3.59094},{"date":"2013-08-26","open":3.589814,"high":3.625949,"low":3.523129,"close":3.574879},{"date":"2013-08-27","open":3.57784,"high":3.656028,"low":3.507981,"close":3.586109},{"date":"2013-08-28","open":3.577114,"high":3.649035,"low":3.517895,"close":3.582153},{"date":"2013-08-29","open":3.577793,"high":3.624646,"low":3.527972,"close":3.577982},{"date":"2013-08-30","open":3.571328,"high":3.612651,"low":3.529123,"close":3.578612},{"date":"2013-09-03","open":3.583916,"high":3.647391,"low":3.534771,"close":3.58807},{"date":"2013-09-04","open":3.59775,"high":3.666432,"low":3.536806,"close":3.622207},{"date":"2013-09-05","open":3.610687,"high":3.657382,"low":3.567698,"close":3.626305},{"date":"2013-09-06","open":3.621977,"high":3.693763,"low":3.536552,"close":3.660167},{"date":"2013-09-09","open":3.662734,"high":3.701461,"low":3.624569,"close":3.650552},{"date":"2013-09-10","open":3.7073,"high":3.714187,"low":3.628319,"close":3.673511},{"date":"2013-09-11","open":3.665522,"high":3.702479,"low":3.614441,"close":3.635495},{"date":"2013-09-12","open":3.647099,"high":3.714385,"low":3.547684,"close":3.607735},{"date":"2013-09-13","open":3.616183,"high":3.653979,"low":3.589691,"close":3.6294},{"date":"2013-09-16","open":3.658453,"high":3.681349,"low":3.608992,"close":3.657261},{"date":"2013-09-17","open":3.660702,"high":3.702778,"low":3.616963,"close":3.648797},{"date":"2013-09-18","open":3.62629,"high":3.717736,"low":3.546559,"close":3.628397},{"date":"2013-09-19","open":3.623649,"high":3.686557,"low":3.542144,"close":3.610541},{"date":"2013-09-20","open":3.611869,"high":3.702909,"low":3.601637,"close":3.65651},{"date":"2013-09-23","open":3.639413,"high":3.71753,"low":3.586183,"close":3.639321},{"date":"2013-09-24","open":3.59732,"high":3.659529,"low":3.529825,"close":3.571327},{"date":"2013-09-25","open":3.556657,"high":3.699216,"low":3.515449,"close":3.656294},{"date":"2013-09-26","open":3.659619,"high":3.759657,"low":3.624473,"close":3.685369},{"date":"2013-09-27","open":3.681201,"high":3.775216,"low":3.662865,"close":3.758273},{"date":"2013-09-30","open":3.778671,"high":3.830147,"low":3.692749,"close":3.745652},{"date":"2013-10-01","open":3.72852,"high":3.771904,"low":3.696121,"close":3.738129},{"date":"2013-10-02","open":3.716148,"high":3.803481,"low":3.637589,"close":3.704836},{"date":"2013-10-03","open":3.695807,"high":3.774403,"low":3.652482,"close":3.71},{"date":"2013-10-04","open":3.71398,"high":3.773639,"low":3.693892,"close":3.748754},{"date":"2013-10-07","open":3.759166,"high":3.794203,"low":3.715412,"close":3.753077},{"date":"2013-10-08","open":3.74765,"high":3.798246,"low":3.657554,"close":3.715851},{"date":"2013-10-09","open":3.729592,"high":3.750183,"low":3.607322,"close":3.666908},{"date":"2013-10-10","open":3.694939,"high":3.751606,"low":3.605614,"close":3.690794},{"date":"2013-10-11","open":3.719101,"high":3.781006,"low":3.652661,"close":3.700493},{"date":"2013-10-14","open":3.694168,"high":3.760854,"low":3.596942,"close":3.673171},{"date":"2013-10-15","open":3.676859,"high":3.732583,"low":3.616078,"close":3.673455},{"date":"2013-10-16","open":3.673883,"high":3.774441,"low":3.598905,"close":3.708791},{"date":"2013-10-17","open":3.722491,"high":3.767523,"low":3.656889,"close":3.697817},{"date":"2013-10-18","open":3.696185,"high":3.756366,"low":3.654891,"close":3.711552},{"date":"2013-10-21","open":3.735031,"high":3.790601,"low":3.693626,"close":3.737603},{"date":"2013-10-22","open":3.756014,"high":3.784083,"low":3.665072,"close":3.692837},{"date":"2013-10-23","open":3.689273,"high":3.765702,"low":3.640884,"close":3.712175},{"date":"2013-10-24","open":3.74221,"high":3.759062,"low":3.669718,"close":3.703599},{"date":"2013-10-25","open":3.686219,"high":3.741867,"low":3.648914,"close":3.700561},{"date":"2013-10-28","open":3.70119,"high":3.736101,"low":3.666201,"close":3.702038},{"date":"2013-10-29","open":3.704769,"high":3.768848,"low":3.656403,"close":3.726502},{"date":"2013-10-30","open":3.735025,"high":3.762544,"low":3.673898,"close":3.712068},{"date":"2013-10-31","open":3.723479,"high":3.775788,"low":3.639831,"close":3.689334},{"date":"2013-11-01","open":3.675,"high":3.775788,"low":3.638298,"close":3.745364},{"date":"2013-11-04","open":3.74308,"high":3.768571,"low":3.68272,"close":3.706553},{"date":"2013-11-05","open":3.706219,"high":3.75036,"low":3.684736,"close":3.729361},{"date":"2013-11-06","open":3.735525,"high":3.762761,"low":3.696862,"close":3.732092},{"date":"2013-11-07","open":3.723571,"high":3.792754,"low":3.676408,"close":3.742754},{"date":"2013-11-08","open":3.739538,"high":3.899566,"low":3.617318,"close":3.768156},{"date":"2013-11-11","open":3.777856,"high":3.802669,"low":3.723994,"close":3.756944},{"date":"2013-11-12","open":3.763433,"high":3.792426,"low":3.706777,"close":3.768855},{"date":"2013-11-13","open":3.753156,"high":3.816901,"low":3.630464,"close":3.698087},{"date":"2013-11-14","open":3.696185,"high":3.730322,"low":3.623482,"close":3.675676},{"date":"2013-11-15","open":3.669371,"high":3.721056,"low":3.624749,"close":3.677614},{"date":"2013-11-18","open":3.704272,"high":3.768506,"low":3.645353,"close":3.735925},{"date":"2013-11-19","open":3.736315,"high":3.783567,"low":3.645752,"close":3.694079},{"date":"2013-11-20","open":3.700328,"high":3.742706,"low":3.652259,"close":3.705416},{"date":"2013-11-21","open":3.697766,"high":3.776316,"low":3.607692,"close":3.670301},{"date":"2013-11-22","open":3.646497,"high":3.687179,"low":3.61368,"close":3.673913},{"date":"2013-11-25","open":3.669432,"high":3.712644,"low":3.592616,"close":3.646426},{"date":"2013-11-26","open":3.638258,"high":3.666034,"low":3.579837,"close":3.600126},{"date":"2013-11-27","open":3.628229,"high":3.669416,"low":3.596612,"close":3.63108},{"date":"2013-11-29","open":3.635101,"high":3.663711,"low":3.592965,"close":3.616941},{"date":"2013-12-02","open":3.604798,"high":3.678344,"low":3.56293,"close":3.622378},{"date":"2013-12-03","open":3.637468,"high":3.717999,"low":3.555415,"close":3.658945},{"date":"2013-12-04","open":3.667316,"high":3.741536,"low":3.573427,"close":3.658989},{"date":"2013-12-05","open":3.632928,"high":3.69401,"low":3.564578,"close":3.617628},{"date":"2013-12-06","open":3.623959,"high":3.67141,"low":3.538168,"close":3.602828},{"date":"2013-12-09","open":3.603073,"high":3.633033,"low":3.579451,"close":3.627086},{"date":"2013-12-10","open":3.63982,"high":3.679562,"low":3.59375,"close":3.643959},{"date":"2013-12-11","open":3.636013,"high":3.739789,"low":3.598714,"close":3.676721},{"date":"2013-12-12","open":3.673001,"high":3.743386,"low":3.642345,"close":3.692459},{"date":"2013-12-13","open":3.689136,"high":3.738268,"low":3.655577,"close":3.700264},{"date":"2013-12-16","open":3.701708,"high":3.746053,"low":3.672099,"close":3.7021},{"date":"2013-12-17","open":3.717848,"high":3.742404,"low":3.637908,"close":3.670619},{"date":"2013-12-18","open":3.65445,"high":3.802789,"low":3.526416,"close":3.648184},{"date":"2013-12-19","open":3.646232,"high":3.688462,"low":3.59848,"close":3.633651},{"date":"2013-12-20","open":3.632381,"high":3.717949,"low":3.604285,"close":3.698718},{"date":"2013-12-23","open":3.687659,"high":3.721479,"low":3.660545,"close":3.711918},{"date":"2013-12-24","open":3.69402,"high":3.719847,"low":3.685079,"close":3.710191},{"date":"2013-12-26","open":3.707116,"high":3.737852,"low":3.67746,"close":3.71885},{"date":"2013-12-27","open":3.712189,"high":3.745186,"low":3.698089,"close":3.710274},{"date":"2013-12-30","open":3.717391,"high":3.75451,"low":3.678139,"close":3.729086},{"date":"2013-12-31","open":3.730769,"high":3.774984,"low":3.716389,"close":3.755941},{"date":"2014-01-02","open":3.71638,"high":3.730867,"low":3.587252,"close":3.615528},{"date":"2014-01-03","open":3.582667,"high":3.632163,"low":3.527879,"close":3.57465},{"date":"2014-01-06","open":3.557426,"high":3.591184,"low":3.516438,"close":3.541417},{"date":"2014-01-07","open":3.53548,"high":3.612766,"low":3.460989,"close":3.534545},{"date":"2014-01-08","open":3.511698,"high":3.565981,"low":3.49311,"close":3.550663},{"date":"2014-01-09","open":3.538092,"high":3.552077,"low":3.445363,"close":3.491384},{"date":"2014-01-10","open":3.502687,"high":3.537628,"low":3.465158,"close":3.487776},{"date":"2014-01-13","open":3.484812,"high":3.577439,"low":3.424405,"close":3.511869},{"date":"2014-01-14","open":3.524788,"high":3.54386,"low":3.43232,"close":3.443053},{"date":"2014-01-15","open":3.350551,"high":3.486265,"low":3.314007,"close":3.468805},{"date":"2014-01-16","open":3.440023,"high":3.520895,"low":3.427071,"close":3.453747},{"date":"2014-01-17","open":3.442442,"high":3.486168,"low":3.369919,"close":3.416226},{"date":"2014-01-21","open":3.401054,"high":3.464138,"low":3.355478,"close":3.419753},{"date":"2014-01-22","open":3.415105,"high":3.431176,"low":3.348105,"close":3.358017},{"date":"2014-01-23","open":3.344464,"high":3.410992,"low":3.289058,"close":3.349348},{"date":"2014-01-24","open":3.359328,"high":3.42614,"low":3.294856,"close":3.348936},{"date":"2014-01-27","open":3.364692,"high":3.474471,"low":3.30653,"close":3.377682},{"date":"2014-01-28","open":3.367173,"high":3.441662,"low":3.295943,"close":3.331739},{"date":"2014-01-29","open":3.320846,"high":3.388114,"low":3.255193,"close":3.329137},{"date":"2014-01-30","open":3.335515,"high":3.362552,"low":3.274279,"close":3.307738},{"date":"2014-01-31","open":3.319378,"high":3.378085,"low":3.249706,"close":3.305075},{"date":"2014-02-03","open":3.309481,"high":3.430675,"low":3.2109,"close":3.321713},{"date":"2014-02-04","open":3.318375,"high":3.404059,"low":3.297101,"close":3.360856},{"date":"2014-02-05","open":3.378296,"high":3.433437,"low":3.317933,"close":3.366463},{"date":"2014-02-06","open":3.364742,"high":3.439781,"low":3.299462,"close":3.384062},{"date":"2014-02-07","open":3.368014,"high":3.423331,"low":3.332938,"close":3.366231},{"date":"2014-02-10","open":3.397367,"high":3.428916,"low":3.370592,"close":3.393541},{"date":"2014-02-11","open":3.383742,"high":3.459736,"low":3.343972,"close":3.402251},{"date":"2014-02-12","open":3.398933,"high":3.466066,"low":3.380248,"close":3.43403},{"date":"2014-02-13","open":3.427628,"high":3.493686,"low":3.386445,"close":3.464478},{"date":"2014-02-14","open":3.458184,"high":3.497297,"low":3.445704,"close":3.482036},{"date":"2014-02-18","open":3.474251,"high":3.56102,"low":3.458781,"close":3.551305},{"date":"2014-02-19","open":3.562882,"high":3.618047,"low":3.478419,"close":3.534568},{"date":"2014-02-20","open":3.546856,"high":3.582818,"low":3.500611,"close":3.532515},{"date":"2014-02-21","open":3.535298,"high":3.559385,"low":3.479078,"close":3.536525},{"date":"2014-02-24","open":3.534969,"high":3.572393,"low":3.462417,"close":3.510587},{"date":"2014-02-25","open":3.509091,"high":3.552696,"low":3.437198,"close":3.490208},{"date":"2014-02-26","open":3.506724,"high":3.557347,"low":3.428049,"close":3.475199},{"date":"2014-02-27","open":3.489859,"high":3.509562,"low":3.404488,"close":3.437841},{"date":"2014-02-28","open":3.430564,"high":3.513761,"low":3.386787,"close":3.437387},{"date":"2014-03-03","open":3.453988,"high":3.484867,"low":3.393662,"close":3.448466},{"date":"2014-03-04","open":3.455704,"high":3.491175,"low":3.383513,"close":3.422594},{"date":"2014-03-05","open":3.423466,"high":3.473778,"low":3.313692,"close":3.371594},{"date":"2014-03-06","open":3.358783,"high":3.413634,"low":3.312535,"close":3.394813},{"date":"2014-03-07","open":3.383694,"high":3.466667,"low":3.358158,"close":3.427582},{"date":"2014-03-10","open":3.424435,"high":3.448116,"low":3.369777,"close":3.388666},{"date":"2014-03-11","open":3.393489,"high":3.446377,"low":3.317922,"close":3.369427},{"date":"2014-03-12","open":3.358556,"high":3.395431,"low":3.313329,"close":3.351852},{"date":"2014-03-13","open":3.344867,"high":3.417692,"low":3.273612,"close":3.346154},{"date":"2014-03-14","open":3.343677,"high":3.432578,"low":3.288037,"close":3.380952},{"date":"2014-03-17","open":3.369258,"high":3.400118,"low":3.322656,"close":3.365283},{"date":"2014-03-18","open":3.373396,"high":3.407147,"low":3.346109,"close":3.377545},{"date":"2014-03-19","open":3.379371,"high":3.442173,"low":3.309891,"close":3.34289},{"date":"2014-03-20","open":3.34633,"high":3.470453,"low":3.229444,"close":3.354353},{"date":"2014-03-21","open":3.381032,"high":3.485194,"low":3.327787,"close":3.426538},{"date":"2014-03-24","open":3.42622,"high":3.536994,"low":3.419263,"close":3.515832},{"date":"2014-03-25","open":3.493997,"high":3.574419,"low":3.444824,"close":3.540383},{"date":"2014-03-26","open":3.52359,"high":3.573923,"low":3.441954,"close":3.486612},{"date":"2014-03-27","open":3.46875,"high":3.597742,"low":3.3745,"close":3.522634},{"date":"2014-03-28","open":3.523113,"high":3.595846,"low":3.479883,"close":3.535925},{"date":"2014-03-31","open":3.546939,"high":3.564252,"low":3.508975,"close":3.529651},{"date":"2014-04-01","open":3.527199,"high":3.550985,"low":3.46954,"close":3.498847},{"date":"2014-04-02","open":3.479539,"high":3.547577,"low":3.463751,"close":3.510157},{"date":"2014-04-03","open":3.524114,"high":3.57017,"low":3.49652,"close":3.537026},{"date":"2014-04-04","open":3.545613,"high":3.656287,"low":3.472706,"close":3.577153},{"date":"2014-04-07","open":3.576393,"high":3.705991,"low":3.523353,"close":3.601954},{"date":"2014-04-08","open":3.591936,"high":3.632,"low":3.530303,"close":3.579684},{"date":"2014-04-09","open":3.570997,"high":3.636086,"low":3.517739,"close":3.566185},{"date":"2014-04-10","open":3.570999,"high":3.68882,"low":3.452467,"close":3.560794},{"date":"2014-04-11","open":3.479193,"high":3.588348,"low":3.381897,"close":3.506658},{"date":"2014-04-14","open":3.479751,"high":3.544994,"low":3.358816,"close":3.435},{"date":"2014-04-15","open":3.423866,"high":3.486216,"low":3.312005,"close":3.343502},{"date":"2014-04-16","open":3.395062,"high":3.507605,"low":3.371763,"close":3.425914},{"date":"2014-04-17","open":3.428748,"high":3.488387,"low":3.385231,"close":3.419195},{"date":"2014-04-21","open":3.421672,"high":3.456644,"low":3.400742,"close":3.420137},{"date":"2014-04-22","open":3.420758,"high":3.496259,"low":3.362301,"close":3.426028},{"date":"2014-04-23","open":3.423313,"high":3.457794,"low":3.387805,"close":3.423946},{"date":"2014-04-24","open":3.41266,"high":3.470697,"low":3.370303,"close":3.4388},{"date":"2014-04-25","open":3.497516,"high":3.537351,"low":3.428219,"close":3.492163},{"date":"2014-04-28","open":3.628832,"high":3.748318,"low":3.548345,"close":3.711706},{"date":"2014-04-29","open":3.705452,"high":3.77666,"low":3.632026,"close":3.681102},{"date":"2014-04-30","open":3.685452,"high":3.724389,"low":3.648985,"close":3.69749},{"date":"2014-05-01","open":3.693527,"high":3.738523,"low":3.646518,"close":3.692512},{"date":"2014-05-02","open":3.677866,"high":3.733113,"low":3.625899,"close":3.64459},{"date":"2014-05-05","open":3.572944,"high":3.644474,"low":3.54924,"close":3.595491},{"date":"2014-05-06","open":3.595476,"high":3.672554,"low":3.547572,"close":3.621181},{"date":"2014-05-07","open":3.603634,"high":3.669153,"low":3.568365,"close":3.652027},{"date":"2014-05-08","open":3.649832,"high":3.684459,"low":3.594415,"close":3.640991},{"date":"2014-05-09","open":3.626756,"high":3.702113,"low":3.581054,"close":3.664179},{"date":"2014-05-12","open":3.669371,"high":3.698445,"low":3.578146,"close":3.62641},{"date":"2014-05-13","open":3.639628,"high":3.670013,"low":3.609272,"close":3.634065},{"date":"2014-05-14","open":3.645097,"high":3.69345,"low":3.61518,"close":3.663073},{"date":"2014-05-15","open":3.65722,"high":3.766505,"low":3.597438,"close":3.677663},{"date":"2014-05-16","open":3.681599,"high":3.72373,"low":3.643054,"close":3.674018},{"date":"2014-05-19","open":3.678448,"high":3.748957,"low":3.609524,"close":3.669393},{"date":"2014-05-20","open":3.666894,"high":3.732044,"low":3.635807,"close":3.697178},{"date":"2014-05-21","open":3.704592,"high":3.765517,"low":3.669613,"close":3.704312},{"date":"2014-05-22","open":3.715364,"high":3.752577,"low":3.669837,"close":3.708362},{"date":"2014-05-23","open":3.708362,"high":3.72628,"low":3.656989,"close":3.704484},{"date":"2014-05-27","open":3.65,"high":3.700267,"low":3.572175,"close":3.622865},{"date":"2014-05-28","open":3.607728,"high":3.699268,"low":3.599476,"close":3.662483},{"date":"2014-05-29","open":3.687169,"high":3.703311,"low":3.641683,"close":3.677888},{"date":"2014-05-30","open":3.675926,"high":3.708029,"low":3.631648,"close":3.67041},{"date":"2014-06-02","open":3.670844,"high":3.697674,"low":3.600785,"close":3.62713},{"date":"2014-06-03","open":3.624342,"high":3.683653,"low":3.605366,"close":3.65549},{"date":"2014-06-04","open":3.655036,"high":3.678548,"low":3.620577,"close":3.66075},{"date":"2014-06-05","open":3.659031,"high":3.722733,"low":3.584625,"close":3.670123},{"date":"2014-06-06","open":3.673786,"high":3.702528,"low":3.619808,"close":3.654266},{"date":"2014-06-09","open":3.648077,"high":3.696795,"low":3.583123,"close":3.625},{"date":"2014-06-10","open":3.641952,"high":3.683408,"low":3.600376,"close":3.636935},{"date":"2014-06-11","open":3.66348,"high":3.716399,"low":3.60177,"close":3.673509},{"date":"2014-06-12","open":3.665382,"high":3.73342,"low":3.631545,"close":3.699092},{"date":"2014-06-13","open":3.688875,"high":3.761905,"low":3.657878,"close":3.694301},{"date":"2014-06-16","open":3.715686,"high":3.751647,"low":3.679295,"close":3.721859},{"date":"2014-06-17","open":3.719057,"high":3.773919,"low":3.628681,"close":3.68313},{"date":"2014-06-18","open":3.665387,"high":3.744171,"low":3.6297,"close":3.692013},{"date":"2014-06-19","open":3.683908,"high":3.721935,"low":3.650925,"close":3.684887},{"date":"2014-06-20","open":3.690979,"high":3.74158,"low":3.669226,"close":3.724919},{"date":"2014-06-23","open":3.719457,"high":3.785436,"low":3.657508,"close":3.720588},{"date":"2014-06-24","open":3.719794,"high":3.764249,"low":3.649682,"close":3.706908},{"date":"2014-06-25","open":3.70356,"high":3.778796,"low":3.671401,"close":3.718811},{"date":"2014-06-26","open":3.713731,"high":3.764898,"low":3.644559,"close":3.724205},{"date":"2014-06-27","open":3.727568,"high":3.768779,"low":3.712062,"close":3.752772},{"date":"2014-06-30","open":3.751796,"high":3.77894,"low":3.713916,"close":3.748861},{"date":"2014-07-01","open":3.715865,"high":3.770481,"low":3.647284,"close":3.690385},{"date":"2014-07-02","open":3.629278,"high":3.647208,"low":3.544604,"close":3.594322},{"date":"2014-07-03","open":3.561294,"high":3.603125,"low":3.512015,"close":3.558952},{"date":"2014-07-07","open":3.557849,"high":3.600126,"low":3.525,"close":3.555207},{"date":"2014-07-08","open":3.561947,"high":3.638531,"low":3.514214,"close":3.578947},{"date":"2014-07-09","open":3.577465,"high":3.611326,"low":3.544296,"close":3.591026},{"date":"2014-07-10","open":3.59165,"high":3.659672,"low":3.538957,"close":3.598446},{"date":"2014-07-11","open":3.592593,"high":3.654248,"low":3.576798,"close":3.628088},{"date":"2014-07-14","open":3.619078,"high":3.662371,"low":3.586471,"close":3.615286},{"date":"2014-07-15","open":3.679365,"high":3.747765,"low":3.644164,"close":3.685642},{"date":"2014-07-16","open":3.736271,"high":3.822424,"low":3.723499,"close":3.7853},{"date":"2014-07-17","open":3.790291,"high":3.890284,"low":3.731266,"close":3.806579},{"date":"2014-07-18","open":3.819908,"high":3.834754,"low":3.735484,"close":3.759199},{"date":"2014-07-21","open":3.769131,"high":3.802734,"low":3.723473,"close":3.752577},{"date":"2014-07-22","open":3.747274,"high":3.800905,"low":3.736876,"close":3.780284},{"date":"2014-07-23","open":3.786082,"high":3.816248,"low":3.744082,"close":3.801546},{"date":"2014-07-24","open":3.796272,"high":3.81672,"low":3.771739,"close":3.788092},{"date":"2014-07-25","open":3.779346,"high":3.811576,"low":3.764555,"close":3.785119},{"date":"2014-07-28","open":3.780629,"high":3.833118,"low":3.758488,"close":3.81871},{"date":"2014-07-29","open":3.809923,"high":3.854628,"low":3.763039,"close":3.822686},{"date":"2014-07-30","open":3.825016,"high":3.871979,"low":3.740268,"close":3.78113},{"date":"2014-07-31","open":3.798575,"high":3.847869,"low":3.708039,"close":3.781639},{"date":"2014-08-01","open":3.780632,"high":3.873989,"low":3.636777,"close":3.77036},{"date":"2014-08-04","open":3.776377,"high":3.803738,"low":3.72619,"close":3.76412},{"date":"2014-08-05","open":3.759494,"high":3.798658,"low":3.657895,"close":3.737333},{"date":"2014-08-06","open":3.691546,"high":3.744386,"low":3.634766,"close":3.699342},{"date":"2014-08-07","open":3.667746,"high":3.756793,"low":3.606218,"close":3.697751},{"date":"2014-08-08","open":3.706233,"high":3.75984,"low":3.660526,"close":3.706579},{"date":"2014-08-11","open":3.705111,"high":3.734653,"low":3.678454,"close":3.700394},{"date":"2014-08-12","open":3.704216,"high":3.732673,"low":3.668627,"close":3.704799},{"date":"2014-08-13","open":3.717377,"high":3.739474,"low":3.69588,"close":3.719344},{"date":"2014-08-14","open":3.720183,"high":3.735256,"low":3.701044,"close":3.719321},{"date":"2014-08-15","open":3.731421,"high":3.797886,"low":3.659312,"close":3.728647},{"date":"2014-08-18","open":3.721204,"high":3.760969,"low":3.673786,"close":3.704207},{"date":"2014-08-19","open":3.71134,"high":3.738342,"low":3.663898,"close":3.725566},{"date":"2014-08-20","open":3.726152,"high":3.763826,"low":3.671785,"close":3.713918},{"date":"2014-08-21","open":3.674952,"high":3.762484,"low":3.551171,"close":3.62005},{"date":"2014-08-22","open":3.616337,"high":3.680997,"low":3.580724,"close":3.626162},{"date":"2014-08-25","open":3.625077,"high":3.69321,"low":3.589024,"close":3.642726},{"date":"2014-08-26","open":3.645655,"high":3.673407,"low":3.608141,"close":3.658298},{"date":"2014-08-27","open":3.656078,"high":3.714374,"low":3.632093,"close":3.678395},{"date":"2014-08-28","open":3.680124,"high":3.712946,"low":3.652795,"close":3.695191},{"date":"2014-08-29","open":3.697196,"high":3.723471,"low":3.669765,"close":3.694842},{"date":"2014-09-02","open":3.684015,"high":3.717933,"low":3.633292,"close":3.667486},{"date":"2014-09-03","open":3.688998,"high":3.763716,"low":3.652334,"close":3.708075},{"date":"2014-09-04","open":3.703727,"high":3.749377,"low":3.652735,"close":3.706394},{"date":"2014-09-05","open":3.714642,"high":3.767925,"low":3.685128,"close":3.7397},{"date":"2014-09-08","open":3.696109,"high":3.728793,"low":3.649359,"close":3.662997},{"date":"2014-09-09","open":3.669538,"high":3.706832,"low":3.615006,"close":3.659232},{"date":"2014-09-10","open":3.660272,"high":3.692498,"low":3.592683,"close":3.619804},{"date":"2014-09-11","open":3.626225,"high":3.671166,"low":3.546001,"close":3.606518},{"date":"2014-09-12","open":3.598075,"high":3.636966,"low":3.550208,"close":3.575342},{"date":"2014-09-15","open":3.558333,"high":3.609507,"low":3.511518,"close":3.580645},{"date":"2014-09-16","open":3.581884,"high":3.611278,"low":3.54038,"close":3.590066},{"date":"2014-09-17","open":3.587672,"high":3.632494,"low":3.533373,"close":3.596303},{"date":"2014-09-18","open":3.586493,"high":3.639597,"low":3.530029,"close":3.598592},{"date":"2014-09-19","open":3.6,"high":3.6641,"low":3.551543,"close":3.60531},{"date":"2014-09-22","open":3.565828,"high":3.616833,"low":3.54106,"close":3.576629},{"date":"2014-09-23","open":3.567155,"high":3.605402,"low":3.53314,"close":3.574194},{"date":"2014-09-24","open":3.573598,"high":3.632292,"low":3.549738,"close":3.587311},{"date":"2014-09-25","open":3.583333,"high":3.649852,"low":3.501164,"close":3.569733},{"date":"2014-09-26","open":3.567711,"high":3.6045,"low":3.53783,"close":3.556078},{"date":"2014-09-29","open":3.54997,"high":3.584123,"low":3.503226,"close":3.546737},{"date":"2014-09-30","open":3.5363,"high":3.579258,"low":3.514319,"close":3.533138},{"date":"2014-10-01","open":3.528998,"high":3.595238,"low":3.495026,"close":3.553508},{"date":"2014-10-02","open":3.508304,"high":3.57727,"low":3.449676,"close":3.485782},{"date":"2014-10-03","open":3.462887,"high":3.539859,"low":3.413295,"close":3.487565},{"date":"2014-10-06","open":3.499136,"high":3.530778,"low":3.446295,"close":3.480625},{"date":"2014-10-07","open":3.487776,"high":3.549763,"low":3.441279,"close":3.511256},{"date":"2014-10-08","open":3.516588,"high":3.614234,"low":3.456776,"close":3.528037},{"date":"2014-10-09","open":3.540493,"high":3.645317,"low":3.441847,"close":3.561181},{"date":"2014-10-10","open":3.573245,"high":3.656479,"low":3.488968,"close":3.550971},{"date":"2014-10-13","open":3.549757,"high":3.606707,"low":3.485903,"close":3.546341},{"date":"2014-10-14","open":3.433677,"high":3.577017,"low":3.371016,"close":3.510291},{"date":"2014-10-15","open":3.513247,"high":3.71873,"low":3.341133,"close":3.523477},{"date":"2014-10-16","open":3.507367,"high":3.606959,"low":3.340308,"close":3.425373},{"date":"2014-10-17","open":3.429538,"high":3.513614,"low":3.38635,"close":3.466996},{"date":"2014-10-20","open":3.462963,"high":3.511757,"low":3.433558,"close":3.48278},{"date":"2014-10-21","open":3.483262,"high":3.556714,"low":3.436484,"close":3.489759},{"date":"2014-10-22","open":3.498493,"high":3.558949,"low":3.439521,"close":3.503049},{"date":"2014-10-23","open":3.505428,"high":3.547215,"low":3.46324,"close":3.49759},{"date":"2014-10-24","open":3.487673,"high":3.549517,"low":3.4689,"close":3.513158},{"date":"2014-10-27","open":3.504197,"high":3.56303,"low":3.490114,"close":3.534659},{"date":"2014-10-28","open":3.542118,"high":3.593618,"low":3.500595,"close":3.549405},{"date":"2014-10-29","open":3.555158,"high":3.577499,"low":3.452409,"close":3.4897},{"date":"2014-10-30","open":3.475236,"high":3.543943,"low":3.441589,"close":3.487375},{"date":"2014-10-31","open":3.501456,"high":3.540351,"low":3.476771,"close":3.524476},{"date":"2014-11-03","open":3.538417,"high":3.576023,"low":3.478963,"close":3.525188},{"date":"2014-11-04","open":3.498258,"high":3.547004,"low":3.434682,"close":3.500872},{"date":"2014-11-05","open":3.510393,"high":3.557815,"low":3.476684,"close":3.526528},{"date":"2014-11-06","open":3.522491,"high":3.548032,"low":3.484483,"close":3.527074},{"date":"2014-11-07","open":3.528018,"high":3.574332,"low":3.501726,"close":3.540899},{"date":"2014-11-10","open":3.528226,"high":3.579769,"low":3.517241,"close":3.565343},{"date":"2014-11-11","open":3.552677,"high":3.577457,"low":3.510309,"close":3.543303},{"date":"2014-11-12","open":3.50464,"high":3.564148,"low":3.481503,"close":3.502603},{"date":"2014-11-13","open":3.499132,"high":3.541472,"low":3.46763,"close":3.497677},{"date":"2014-11-14","open":3.509027,"high":3.545029,"low":3.488696,"close":3.516919},{"date":"2014-11-17","open":3.516999,"high":3.566883,"low":3.494166,"close":3.53306},{"date":"2014-11-18","open":3.535442,"high":3.565064,"low":3.495935,"close":3.531505},{"date":"2014-11-19","open":3.524781,"high":3.57378,"low":3.507289,"close":3.552169},{"date":"2014-11-20","open":3.549528,"high":3.579917,"low":3.51264,"close":3.536471},{"date":"2014-11-21","open":3.560933,"high":3.579719,"low":3.507853,"close":3.530958},{"date":"2014-11-24","open":3.537296,"high":3.589578,"low":3.512731,"close":3.548312},{"date":"2014-11-25","open":3.549623,"high":3.580796,"low":3.473349,"close":3.526316},{"date":"2014-11-26","open":3.537967,"high":3.554577,"low":3.510204,"close":3.526593},{"date":"2014-11-28","open":3.538371,"high":3.556078,"low":3.500292,"close":3.530516},{"date":"2014-12-01","open":3.544917,"high":3.598924,"low":3.515348,"close":3.573556},{"date":"2014-12-02","open":3.557202,"high":3.6293,"low":3.498542,"close":3.561516},{"date":"2014-12-03","open":3.564912,"high":3.611958,"low":3.515029,"close":3.559283},{"date":"2014-12-04","open":3.544084,"high":3.594279,"low":3.508651,"close":3.566531},{"date":"2014-12-05","open":3.561746,"high":3.634582,"low":3.494071,"close":3.54638},{"date":"2014-12-08","open":3.544734,"high":3.607082,"low":3.484051,"close":3.548698},{"date":"2014-12-09","open":3.600116,"high":3.660454,"low":3.499716,"close":3.556378},{"date":"2014-12-10","open":3.556064,"high":3.583189,"low":3.414593,"close":3.491369},{"date":"2014-12-11","open":3.507454,"high":3.558486,"low":3.462323,"close":3.499714},{"date":"2014-12-12","open":3.484744,"high":3.573847,"low":3.436103,"close":3.504962},{"date":"2014-12-15","open":3.510983,"high":3.628282,"low":3.396303,"close":3.510979},{"date":"2014-12-16","open":3.489845,"high":3.608198,"low":3.380454,"close":3.494617},{"date":"2014-12-17","open":3.471844,"high":3.557075,"low":3.378112,"close":3.46292},{"date":"2014-12-18","open":3.471093,"high":3.545559,"low":3.447804,"close":3.507131},{"date":"2014-12-19","open":3.510577,"high":3.564894,"low":3.467232,"close":3.514756},{"date":"2014-12-22","open":3.521813,"high":3.551567,"low":3.474901,"close":3.497459},{"date":"2014-12-23","open":3.48009,"high":3.54162,"low":3.442468,"close":3.484663},{"date":"2014-12-24","open":3.491375,"high":3.508371,"low":3.440331,"close":3.474972},{"date":"2014-12-26","open":3.477802,"high":3.503621,"low":3.457618,"close":3.478865},{"date":"2014-12-29","open":3.473567,"high":3.536572,"low":3.42221,"close":3.476532},{"date":"2014-12-30","open":3.476718,"high":3.513604,"low":3.441694,"close":3.483177},{"date":"2014-12-31","open":3.479934,"high":3.54891,"low":3.436573,"close":3.498044},{"date":"2015-01-02","open":3.480823,"high":3.561086,"low":3.442596,"close":3.491061},{"date":"2015-01-05","open":3.488477,"high":3.602082,"low":3.381808,"close":3.48389},{"date":"2015-01-06","open":3.481056,"high":3.620381,"low":3.345757,"close":3.498221},{"date":"2015-01-07","open":3.494166,"high":3.550089,"low":3.415017,"close":3.487013},{"date":"2015-01-08","open":3.494755,"high":3.561404,"low":3.458478,"close":3.49277},{"date":"2015-01-09","open":3.493671,"high":3.586431,"low":3.411392,"close":3.4947},{"date":"2015-01-12","open":3.482961,"high":3.565426,"low":3.421609,"close":3.526978},{"date":"2015-01-13","open":3.523187,"high":3.658088,"low":3.455891,"close":3.5769},{"date":"2015-01-14","open":3.556875,"high":3.614458,"low":3.407522,"close":3.541771},{"date":"2015-01-15","open":3.574727,"high":3.736634,"low":3.458122,"close":3.617763},{"date":"2015-01-16","open":3.605541,"high":3.740815,"low":3.548052,"close":3.636541},{"date":"2015-01-20","open":3.594612,"high":3.709868,"low":3.545745,"close":3.650721},{"date":"2015-01-21","open":3.628927,"high":3.724092,"low":3.544637,"close":3.626866},{"date":"2015-01-22","open":3.625723,"high":3.741413,"low":3.456455,"close":3.579242},{"date":"2015-01-23","open":3.598504,"high":3.678957,"low":3.499691,"close":3.603306},{"date":"2015-01-26","open":3.588422,"high":3.629936,"low":3.527935,"close":3.581703},{"date":"2015-01-27","open":3.604502,"high":3.656977,"low":3.531349,"close":3.595649},{"date":"2015-01-28","open":3.601781,"high":3.73386,"low":3.48061,"close":3.601974},{"date":"2015-01-29","open":3.610059,"high":3.676974,"low":3.530019,"close":3.607907},{"date":"2015-01-30","open":3.610637,"high":3.663366,"low":3.514544,"close":3.589439},{"date":"2015-02-02","open":3.571054,"high":3.680556,"low":3.503551,"close":3.587969},{"date":"2015-02-03","open":3.579385,"high":3.637412,"low":3.507219,"close":3.569541},{"date":"2015-02-04","open":3.566814,"high":3.623492,"low":3.5175,"close":3.570614},{"date":"2015-02-05","open":3.558198,"high":3.587421,"low":3.509012,"close":3.55479},{"date":"2015-02-06","open":3.542945,"high":3.620838,"low":3.435224,"close":3.510612},{"date":"2015-02-09","open":3.511927,"high":3.575385,"low":3.468485,"close":3.536391},{"date":"2015-02-10","open":3.527778,"high":3.590826,"low":3.49278,"close":3.560292},{"date":"2015-02-11","open":3.555419,"high":3.618754,"low":3.516109,"close":3.567848},{"date":"2015-02-12","open":3.591103,"high":3.647526,"low":3.499701,"close":3.573485},{"date":"2015-02-13","open":3.554094,"high":3.640871,"low":3.534247,"close":3.592414},{"date":"2015-02-17","open":3.59322,"high":3.673794,"low":3.556355,"close":3.613951},{"date":"2015-02-18","open":3.612689,"high":3.684113,"low":3.570048,"close":3.642331},{"date":"2015-02-19","open":3.648982,"high":3.699005,"low":3.589744,"close":3.653917},{"date":"2015-02-20","open":3.653036,"high":3.740787,"low":3.55143,"close":3.650794},{"date":"2015-02-23","open":3.645833,"high":3.697516,"low":3.602941,"close":3.66358},{"date":"2015-02-24","open":3.703135,"high":3.769231,"low":3.630211,"close":3.713065},{"date":"2015-02-25","open":3.711668,"high":3.754289,"low":3.681818,"close":3.707702},{"date":"2015-02-26","open":3.716809,"high":3.880503,"low":3.704988,"close":3.839152},{"date":"2015-02-27","open":3.873891,"high":3.964149,"low":3.849496,"close":3.876028},{"date":"2015-03-02","open":3.878404,"high":3.933206,"low":3.807236,"close":3.858214},{"date":"2015-03-03","open":3.845914,"high":3.884085,"low":3.80805,"close":3.863466},{"date":"2015-03-04","open":3.862155,"high":3.944797,"low":3.839174,"close":3.922348},{"date":"2015-03-05","open":3.907035,"high":3.951111,"low":3.842795,"close":3.875},{"date":"2015-03-06","open":3.787934,"high":3.89047,"low":3.658243,"close":3.754007},{"date":"2015-03-09","open":3.730227,"high":3.823201,"low":3.723209,"close":3.80334},{"date":"2015-03-10","open":3.78803,"high":3.863838,"low":3.717297,"close":3.79734},{"date":"2015-03-11","open":3.77701,"high":3.821676,"low":3.710396,"close":3.739292},{"date":"2015-03-12","open":3.778816,"high":3.86478,"low":3.741518,"close":3.81417},{"date":"2015-03-13","open":3.818408,"high":3.880803,"low":3.741796,"close":3.791175},{"date":"2015-03-16","open":3.817505,"high":3.906625,"low":3.776202,"close":3.83447},{"date":"2015-03-17","open":3.81705,"high":3.863409,"low":3.779156,"close":3.829086},{"date":"2015-03-18","open":3.834478,"high":3.900063,"low":3.79441,"close":3.864205},{"date":"2015-03-19","open":3.857769,"high":3.949391,"low":3.804634,"close":3.920564},{"date":"2015-03-20","open":3.905732,"high":3.970588,"low":3.838669,"close":3.898359},{"date":"2015-03-23","open":3.903287,"high":3.949109,"low":3.848866,"close":3.889313},{"date":"2015-03-24","open":3.876033,"high":3.923126,"low":3.825949,"close":3.873158},{"date":"2015-03-25","open":3.872681,"high":3.937662,"low":3.807668,"close":3.868267},{"date":"2015-03-26","open":3.863548,"high":3.918087,"low":3.788288,"close":3.861219},{"date":"2015-03-27","open":3.843023,"high":3.914866,"low":3.808909,"close":3.889615},{"date":"2015-03-30","open":3.948119,"high":3.990909,"low":3.882767,"close":3.927835},{"date":"2015-03-31","open":3.917419,"high":3.962289,"low":3.893041,"close":3.936322},{"date":"2015-04-01","open":3.917639,"high":3.971803,"low":3.863519,"close":3.890331},{"date":"2015-04-02","open":3.893065,"high":3.933895,"low":3.841229,"close":3.894466},{"date":"2015-04-06","open":3.893437,"high":3.960235,"low":3.823718,"close":3.898775},{"date":"2015-04-07","open":3.93754,"high":3.980583,"low":3.888179,"close":3.935964},{"date":"2015-04-08","open":3.936815,"high":3.971613,"low":3.871665,"close":3.910955},{"date":"2015-04-09","open":3.920026,"high":3.965229,"low":3.859772,"close":3.912794},{"date":"2015-04-10","open":3.910134,"high":3.960256,"low":3.875871,"close":3.924936},{"date":"2015-04-13","open":3.90621,"high":3.956163,"low":3.87768,"close":3.928481},{"date":"2015-04-14","open":3.964736,"high":4.049013,"low":3.933542,"close":3.984829},{"date":"2015-04-15","open":4.017834,"high":4.135985,"low":3.975394,"close":4.105499},{"date":"2015-04-16","open":4.097187,"high":4.12516,"low":3.993726,"close":4.041165},{"date":"2015-04-17","open":4.026098,"high":4.090323,"low":3.967619,"close":4.03856},{"date":"2015-04-20","open":4.047375,"high":4.082262,"low":4.024219,"close":4.061657},{"date":"2015-04-21","open":4.059615,"high":4.121841,"low":3.972506,"close":4.02},{"date":"2015-04-22","open":4.028939,"high":4.076824,"low":3.918509,"close":3.998729},{"date":"2015-04-23","open":3.994275,"high":4.03125,"low":3.962025,"close":4.002549},{"date":"2015-04-24","open":3.986633,"high":4.025625,"low":3.958095,"close":4.002558},{"date":"2015-04-27","open":4.011516,"high":4.058483,"low":3.95368,"close":4.006427},{"date":"2015-04-28","open":4.010911,"high":4.050323,"low":3.931891,"close":4.010224},{"date":"2015-04-29","open":4.010256,"high":4.103404,"low":3.894015,"close":3.979975},{"date":"2015-04-30","open":3.97375,"high":4.045598,"low":3.920249,"close":3.971124},{"date":"2015-05-01","open":3.98125,"high":4.011935,"low":3.921362,"close":3.948479},{"date":"2015-05-04","open":3.945477,"high":4.024194,"low":3.868693,"close":3.93674},{"date":"2015-05-05","open":3.928745,"high":4,"low":3.87056,"close":3.938838},{"date":"2015-05-06","open":3.944377,"high":4.046642,"low":3.845967,"close":3.92388},{"date":"2015-05-07","open":3.922982,"high":4.014916,"low":3.873239,"close":3.971675},{"date":"2015-05-08","open":3.981005,"high":4.047472,"low":3.924666,"close":3.981155},{"date":"2015-05-11","open":3.967173,"high":3.995131,"low":3.922845,"close":3.969072},{"date":"2015-05-12","open":3.967801,"high":4.008563,"low":3.929612,"close":3.978089},{"date":"2015-05-13","open":3.979319,"high":4.011614,"low":3.938257,"close":3.978142},{"date":"2015-05-14","open":3.982456,"high":4.0231,"low":3.96082,"close":3.998184},{"date":"2015-05-15","open":4.003027,"high":4.058896,"low":3.961259,"close":4.029358},{"date":"2015-05-18","open":4.034335,"high":4.079706,"low":3.978235,"close":4.023016},{"date":"2015-05-19","open":4.024714,"high":4.052473,"low":3.967223,"close":3.995826},{"date":"2015-05-20","open":3.989869,"high":4.030667,"low":3.940653,"close":3.971326},{"date":"2015-05-21","open":3.958109,"high":4.02657,"low":3.940896,"close":3.983861},{"date":"2015-05-22","open":3.985048,"high":4.001796,"low":3.947619,"close":3.968358},{"date":"2015-05-26","open":3.956964,"high":4.034693,"low":3.903766,"close":3.983636},{"date":"2015-05-27","open":3.982488,"high":4.029625,"low":3.929552,"close":3.970729},{"date":"2015-05-28","open":3.9689,"high":4.004825,"low":3.929468,"close":3.971206},{"date":"2015-05-29","open":3.972389,"high":4.020644,"low":3.920816,"close":3.986667},{"date":"2015-06-01","open":3.980097,"high":4.047359,"low":3.964543,"close":3.992749},{"date":"2015-06-02","open":3.984867,"high":4.023636,"low":3.912888,"close":3.948565},{"date":"2015-06-03","open":3.956522,"high":4.010155,"low":3.893655,"close":3.939752},{"date":"2015-06-04","open":3.930646,"high":4.010167,"low":3.887515,"close":3.95292},{"date":"2015-06-05","open":3.953638,"high":3.997643,"low":3.862248,"close":3.922048},{"date":"2015-06-08","open":3.906196,"high":3.961877,"low":3.855164,"close":3.916276},{"date":"2015-06-09","open":3.926686,"high":3.957059,"low":3.831124,"close":3.880994},{"date":"2015-06-10","open":3.886717,"high":3.945853,"low":3.829171,"close":3.880614},{"date":"2015-06-11","open":3.879682,"high":3.938073,"low":3.854638,"close":3.917667},{"date":"2015-06-12","open":3.914613,"high":3.948157,"low":3.860637,"close":3.90223},{"date":"2015-06-15","open":3.899596,"high":3.954203,"low":3.845714,"close":3.891815},{"date":"2015-06-16","open":3.881443,"high":3.944732,"low":3.850797,"close":3.895726},{"date":"2015-06-17","open":3.889142,"high":3.969942,"low":3.865909,"close":3.922855},{"date":"2015-06-18","open":3.939481,"high":3.996516,"low":3.902299,"close":3.957422},{"date":"2015-06-19","open":3.961806,"high":4.011098,"low":3.905693,"close":3.965055},{"date":"2015-06-22","open":3.967166,"high":3.99366,"low":3.921848,"close":3.947338},{"date":"2015-06-23","open":3.949317,"high":3.976082,"low":3.904628,"close":3.947368},{"date":"2015-06-24","open":3.965203,"high":3.998281,"low":3.895421,"close":3.946255},{"date":"2015-06-25","open":3.945361,"high":4.004035,"low":3.895573,"close":3.952216},{"date":"2015-06-26","open":3.943936,"high":3.99366,"low":3.925228,"close":3.960368},{"date":"2015-06-29","open":3.950963,"high":4.048636,"low":3.893333,"close":3.978686},{"date":"2015-06-30","open":3.974824,"high":4.042136,"low":3.920607,"close":3.981199},{"date":"2015-07-01","open":3.948986,"high":4.001755,"low":3.915656,"close":3.952962},{"date":"2015-07-02","open":3.95979,"high":4.033748,"low":3.904126,"close":3.964768},{"date":"2015-07-06","open":3.985697,"high":4.037104,"low":3.911817,"close":3.974616},{"date":"2015-07-07","open":3.969822,"high":4.113831,"low":3.857058,"close":4.002397},{"date":"2015-07-08","open":4.019488,"high":4.078915,"low":3.952121,"close":4.026462},{"date":"2015-07-09","open":4.022384,"high":4.054711,"low":3.94677,"close":4.011529},{"date":"2015-07-10","open":4.00119,"high":4.045618,"low":3.968527,"close":4.01497},{"date":"2015-07-13","open":4.000589,"high":4.031953,"low":3.969501,"close":4.000588},{"date":"2015-07-14","open":4.015357,"high":4.098458,"low":3.95102,"close":4.030356},{"date":"2015-07-15","open":3.94923,"high":3.969697,"low":3.857143,"close":3.913462},{"date":"2015-07-16","open":3.887772,"high":3.916573,"low":3.841173,"close":3.875209},{"date":"2015-07-17","open":3.861359,"high":3.884293,"low":3.795154,"close":3.823757},{"date":"2015-07-20","open":3.829201,"high":3.85896,"low":3.794844,"close":3.822296},{"date":"2015-07-21","open":3.818885,"high":3.859046,"low":3.790314,"close":3.821903},{"date":"2015-07-22","open":3.842485,"high":3.898502,"low":3.744589,"close":3.798374},{"date":"2015-07-23","open":3.816748,"high":3.90542,"low":3.768855,"close":3.830583},{"date":"2015-07-24","open":3.815385,"high":3.899103,"low":3.767416,"close":3.849721},{"date":"2015-07-27","open":3.859003,"high":3.898286,"low":3.800337,"close":3.848896},{"date":"2015-07-28","open":3.853288,"high":3.897727,"low":3.78815,"close":3.805928},{"date":"2015-07-29","open":3.806128,"high":3.856027,"low":3.745055,"close":3.796256},{"date":"2015-07-30","open":3.787363,"high":3.847645,"low":3.747403,"close":3.808053},{"date":"2015-07-31","open":3.82751,"high":3.865622,"low":3.787375,"close":3.832774},{"date":"2015-08-03","open":3.829704,"high":3.902494,"low":3.784085,"close":3.8565},{"date":"2015-08-04","open":3.848791,"high":3.893281,"low":3.809816,"close":3.846067},{"date":"2015-08-05","open":3.851088,"high":3.9,"low":3.798338,"close":3.846111},{"date":"2015-08-06","open":3.838638,"high":3.879572,"low":3.78198,"close":3.832117},{"date":"2015-08-07","open":3.813058,"high":3.905682,"low":3.73824,"close":3.833803},{"date":"2015-08-10","open":3.817571,"high":3.863942,"low":3.779501,"close":3.818736},{"date":"2015-08-11","open":3.822409,"high":3.860045,"low":3.775737,"close":3.835301},{"date":"2015-08-12","open":3.825766,"high":3.96886,"low":3.743343,"close":3.8379},{"date":"2015-08-13","open":3.829727,"high":3.887615,"low":3.785755,"close":3.833712},{"date":"2015-08-14","open":3.837223,"high":3.871722,"low":3.80791,"close":3.835593},{"date":"2015-08-17","open":3.839864,"high":3.886105,"low":3.784391,"close":3.830613},{"date":"2015-08-18","open":3.836343,"high":3.873088,"low":3.789944,"close":3.855851},{"date":"2015-08-19","open":3.870655,"high":3.916858,"low":3.807801,"close":3.871707},{"date":"2015-08-20","open":3.886562,"high":4.009569,"low":3.833721,"close":3.94378},{"date":"2015-08-21","open":4.017901,"high":4.064596,"low":3.815726,"close":3.950311},{"date":"2015-08-24","open":3.947403,"high":4.309589,"low":3.133292,"close":3.940484},{"date":"2015-08-25","open":3.895062,"high":4.152131,"low":3.687037,"close":3.92595},{"date":"2015-08-26","open":3.908918,"high":4.105606,"low":3.770237,"close":3.917186},{"date":"2015-08-27","open":3.905983,"high":4.022996,"low":3.838298,"close":3.922141},{"date":"2015-08-28","open":3.920122,"high":3.979012,"low":3.868613,"close":3.919927},{"date":"2015-08-31","open":3.895285,"high":3.977132,"low":3.874847,"close":3.922889},{"date":"2015-09-01","open":3.940439,"high":4.06533,"low":3.8,"close":3.944159},{"date":"2015-09-02","open":3.958281,"high":4.040462,"low":3.880202,"close":3.947634},{"date":"2015-09-03","open":3.937383,"high":4.011342,"low":3.857319,"close":3.932246},{"date":"2015-09-04","open":3.91387,"high":3.994839,"low":3.830391,"close":3.929712},{"date":"2015-09-08","open":3.932957,"high":3.974843,"low":3.857054,"close":3.908416},{"date":"2015-09-09","open":3.905925,"high":4.064435,"low":3.766707,"close":3.910692},{"date":"2015-09-10","open":3.897921,"high":3.98482,"low":3.814401,"close":3.906484},{"date":"2015-09-11","open":3.901188,"high":3.940881,"low":3.8599,"close":3.900249},{"date":"2015-09-14","open":3.922354,"high":3.942767,"low":3.865588,"close":3.908521},{"date":"2015-09-15","open":3.912718,"high":3.990631,"low":3.813911,"close":3.898222},{"date":"2015-09-16","open":3.907645,"high":3.995649,"low":3.85662,"close":3.92774},{"date":"2015-09-17","open":3.937385,"high":4.096324,"low":3.785801,"close":3.950189},{"date":"2015-09-18","open":3.94324,"high":3.989032,"low":3.868873,"close":3.916452},{"date":"2015-09-21","open":3.925973,"high":3.976236,"low":3.878095,"close":3.914013},{"date":"2015-09-22","open":3.912201,"high":3.954045,"low":3.878049,"close":3.91201},{"date":"2015-09-23","open":3.897436,"high":3.924904,"low":3.805678,"close":3.857506},{"date":"2015-09-24","open":3.861647,"high":3.920779,"low":3.806658,"close":3.872669},{"date":"2015-09-25","open":3.858312,"high":3.912713,"low":3.799625,"close":3.868471},{"date":"2015-09-28","open":3.858138,"high":3.96684,"low":3.773072,"close":3.877182},{"date":"2015-09-29","open":3.869677,"high":3.942951,"low":3.781713,"close":3.898371},{"date":"2015-09-30","open":3.903537,"high":3.981723,"low":3.853205,"close":3.91335},{"date":"2015-10-01","open":3.938144,"high":4.027995,"low":3.870844,"close":3.949839},{"date":"2015-10-02","open":3.951592,"high":4.159945,"low":3.805592,"close":3.953836},{"date":"2015-10-05","open":3.963754,"high":4.031088,"low":3.877137,"close":3.952836},{"date":"2015-10-06","open":3.961097,"high":4.005138,"low":3.89507,"close":3.954748},{"date":"2015-10-07","open":3.963878,"high":4.04817,"low":3.876962,"close":3.944762},{"date":"2015-10-08","open":3.934478,"high":4.01354,"low":3.892902,"close":3.944762},{"date":"2015-10-09","open":3.96127,"high":4.035484,"low":3.892541,"close":3.974968},{"date":"2015-10-12","open":3.964103,"high":4.018795,"low":3.930858,"close":3.976804},{"date":"2015-10-13","open":3.973463,"high":4.036364,"low":3.932649,"close":3.965851},{"date":"2015-10-14","open":3.852885,"high":3.9209,"low":3.73995,"close":3.835678},{"date":"2015-10-15","open":3.824794,"high":3.941476,"low":3.691646,"close":3.82273},{"date":"2015-10-16","open":3.832413,"high":3.908297,"low":3.811541,"close":3.872829},{"date":"2015-10-19","open":3.875,"high":3.928035,"low":3.819247,"close":3.855019},{"date":"2015-10-20","open":3.858911,"high":3.901863,"low":3.810927,"close":3.859259},{"date":"2015-10-21","open":3.867159,"high":3.959748,"low":3.809085,"close":3.903145},{"date":"2015-10-22","open":3.90125,"high":3.97375,"low":3.853086,"close":3.910272},{"date":"2015-10-23","open":3.906077,"high":3.950154,"low":3.836858,"close":3.866223},{"date":"2015-10-26","open":3.864407,"high":3.916157,"low":3.83142,"close":3.870382},{"date":"2015-10-27","open":3.87378,"high":3.917791,"low":3.843959,"close":3.880488},{"date":"2015-10-28","open":3.87234,"high":3.996353,"low":3.679376,"close":3.790509},{"date":"2015-10-29","open":3.80303,"high":3.879199,"low":3.720183,"close":3.815682},{"date":"2015-10-30","open":3.800931,"high":3.898568,"low":3.732829,"close":3.828963},{"date":"2015-11-02","open":3.813609,"high":3.897451,"low":3.756709,"close":3.841735},{"date":"2015-11-03","open":3.83833,"high":3.890524,"low":3.775782,"close":3.828871},{"date":"2015-11-04","open":3.815607,"high":3.900354,"low":3.79145,"close":3.871252},{"date":"2015-11-05","open":3.863183,"high":3.914856,"low":3.785262,"close":3.838244},{"date":"2015-11-06","open":3.832399,"high":3.886824,"low":3.764511,"close":3.813928},{"date":"2015-11-09","open":3.810316,"high":3.91344,"low":3.710177,"close":3.811652},{"date":"2015-11-10","open":3.811117,"high":3.863895,"low":3.730769,"close":3.791597},{"date":"2015-11-11","open":3.785436,"high":3.855769,"low":3.738188,"close":3.794366},{"date":"2015-11-12","open":3.803185,"high":3.855908,"low":3.740783,"close":3.799655},{"date":"2015-11-13","open":3.843549,"high":3.871855,"low":3.768342,"close":3.811628},{"date":"2015-11-16","open":3.821366,"high":3.914168,"low":3.732532,"close":3.815835},{"date":"2015-11-17","open":3.809714,"high":3.848904,"low":3.74375,"close":3.796211},{"date":"2015-11-18","open":3.814114,"high":3.875502,"low":3.714046,"close":3.78083},{"date":"2015-11-19","open":3.8009,"high":3.849035,"low":3.755742,"close":3.82476},{"date":"2015-11-20","open":3.817518,"high":3.872086,"low":3.779024,"close":3.826629},{"date":"2015-11-23","open":3.820091,"high":3.870561,"low":3.766497,"close":3.828277},{"date":"2015-11-24","open":3.83372,"high":3.892174,"low":3.75868,"close":3.822553},{"date":"2015-11-25","open":3.822387,"high":3.855256,"low":3.787706,"close":3.833716},{"date":"2015-11-27","open":3.837342,"high":3.88517,"low":3.808,"close":3.842677},{"date":"2015-11-30","open":3.84897,"high":3.876005,"low":3.792947,"close":3.825588},{"date":"2015-12-01","open":3.843607,"high":3.880435,"low":3.76137,"close":3.796182},{"date":"2015-12-02","open":3.793624,"high":3.867806,"low":3.716042,"close":3.783201},{"date":"2015-12-03","open":3.779977,"high":3.885797,"low":3.69049,"close":3.803468},{"date":"2015-12-04","open":3.790138,"high":3.912543,"low":3.703309,"close":3.814045},{"date":"2015-12-07","open":3.80326,"high":3.884748,"low":3.730337,"close":3.81984},{"date":"2015-12-08","open":3.809661,"high":3.908932,"low":3.762887,"close":3.837115},{"date":"2015-12-09","open":3.8346,"high":3.946651,"low":3.742232,"close":3.82807},{"date":"2015-12-10","open":3.821574,"high":3.920991,"low":3.738082,"close":3.814535},{"date":"2015-12-11","open":3.818503,"high":3.915865,"low":3.722743,"close":3.829647},{"date":"2015-12-14","open":3.832339,"high":3.924848,"low":3.765542,"close":3.825595},{"date":"2015-12-15","open":3.823149,"high":3.922896,"low":3.720412,"close":3.794489},{"date":"2015-12-16","open":3.790935,"high":3.931515,"low":3.706974,"close":3.804507},{"date":"2015-12-17","open":3.814607,"high":3.930636,"low":3.706113,"close":3.831214},{"date":"2015-12-18","open":3.837696,"high":3.936158,"low":3.72901,"close":3.842482},{"date":"2015-12-21","open":3.829211,"high":3.909362,"low":3.806812,"close":3.86211},{"date":"2015-12-22","open":3.866276,"high":3.916914,"low":3.797779,"close":3.845433},{"date":"2015-12-23","open":3.853147,"high":3.909357,"low":3.809112,"close":3.848328},{"date":"2015-12-24","open":3.84642,"high":3.884437,"low":3.81588,"close":3.856398},{"date":"2015-12-28","open":3.849593,"high":3.913428,"low":3.813697,"close":3.875073},{"date":"2015-12-29","open":3.874783,"high":3.921911,"low":3.846686,"close":3.881366},{"date":"2015-12-30","open":3.897674,"high":3.934859,"low":3.854408,"close":3.905572},{"date":"2015-12-31","open":3.89124,"high":3.967914,"low":3.866432,"close":3.923351},{"date":"2016-01-04","open":3.887538,"high":3.942154,"low":3.821104,"close":3.872185},{"date":"2016-01-05","open":3.855932,"high":3.951325,"low":3.799879,"close":3.87888},{"date":"2016-01-06","open":3.873996,"high":3.940699,"low":3.826888,"close":3.906095},{"date":"2016-01-07","open":3.907184,"high":4.015544,"low":3.778616,"close":3.888387},{"date":"2016-01-08","open":3.835006,"high":4.041557,"low":3.69197,"close":3.876316},{"date":"2016-01-11","open":3.855177,"high":3.963855,"low":3.776187,"close":3.842587},{"date":"2016-01-12","open":3.825611,"high":3.954847,"low":3.72914,"close":3.851078},{"date":"2016-01-13","open":3.843568,"high":4.018855,"low":3.666881,"close":3.848322},{"date":"2016-01-14","open":3.87475,"high":4.053242,"low":3.769079,"close":3.882588},{"date":"2016-01-15","open":3.917418,"high":4.07431,"low":3.834925,"close":3.944675},{"date":"2016-01-19","open":3.929884,"high":4.137759,"low":3.820825,"close":4.003511},{"date":"2016-01-20","open":4.034083,"high":4.23361,"low":3.904286,"close":4.054785},{"date":"2016-01-21","open":4.077542,"high":4.26566,"low":3.978324,"close":4.135479},{"date":"2016-01-22","open":4.134799,"high":4.243504,"low":4.103499,"close":4.199853},{"date":"2016-01-25","open":4.171344,"high":4.393354,"low":4.103321,"close":4.294753},{"date":"2016-01-26","open":4.273145,"high":4.382669,"low":4.180524,"close":4.288505},{"date":"2016-01-27","open":4.324242,"high":4.417741,"low":4.119446,"close":4.269461},{"date":"2016-01-28","open":4.232524,"high":4.371795,"low":4.130562,"close":4.233555},{"date":"2016-01-29","open":4.233529,"high":4.381163,"low":4.064311,"close":4.207921},{"date":"2016-02-01","open":4.210676,"high":4.322464,"low":4.147622,"close":4.216332},{"date":"2016-02-02","open":4.212518,"high":4.415842,"low":4.127273,"close":4.310658},{"date":"2016-02-03","open":4.32003,"high":4.616613,"low":4.139955,"close":4.405986},{"date":"2016-02-04","open":4.426687,"high":4.539953,"low":4.198675,"close":4.407547},{"date":"2016-02-05","open":4.397898,"high":4.588053,"low":4.288275,"close":4.459459},{"date":"2016-02-08","open":4.474349,"high":4.692498,"low":4.373228,"close":4.607987},{"date":"2016-02-09","open":4.611343,"high":4.739967,"low":4.435237,"close":4.606557},{"date":"2016-02-10","open":4.55475,"high":4.820319,"low":4.423445,"close":4.634391},{"date":"2016-02-11","open":4.703316,"high":4.905369,"low":4.545455,"close":4.755376},{"date":"2016-02-12","open":4.847561,"high":5.05,"low":4.586035,"close":4.810879},{"date":"2016-02-16","open":4.703554,"high":4.838976,"low":4.652139,"close":4.763265},{"date":"2016-02-17","open":4.681782,"high":4.751403,"low":4.601261,"close":4.67914},{"date":"2016-02-18","open":4.629426,"high":4.864463,"low":4.493721,"close":4.723039},{"date":"2016-02-19","open":4.705401,"high":4.855593,"low":4.663399,"close":4.766694},{"date":"2016-02-22","open":4.726171,"high":4.763754,"low":4.658692,"close":4.670654},{"date":"2016-02-23","open":4.643144,"high":4.800826,"low":4.483974,"close":4.615132},{"date":"2016-02-24","open":4.615385,"high":4.824893,"low":4.471605,"close":4.628195},{"date":"2016-02-25","open":4.623558,"high":4.717122,"low":4.545012,"close":4.627435},{"date":"2016-02-26","open":4.614892,"high":4.68629,"low":4.412355,"close":4.530709},{"date":"2016-02-29","open":4.520472,"high":4.605116,"low":4.377138,"close":4.496805},{"date":"2016-03-01","open":4.490506,"high":4.690967,"low":4.289932,"close":4.488249},{"date":"2016-03-02","open":4.484848,"high":4.562072,"low":4.364175,"close":4.456376},{"date":"2016-03-03","open":4.452915,"high":4.525283,"low":4.361624,"close":4.441481},{"date":"2016-03-04","open":4.367733,"high":4.48851,"low":4.285817,"close":4.435007},{"date":"2016-03-07","open":4.426766,"high":4.491399,"low":4.35536,"close":4.430155},{"date":"2016-03-08","open":4.418657,"high":4.559387,"low":4.356347,"close":4.500766},{"date":"2016-03-09","open":4.491268,"high":4.58,"low":4.422005,"close":4.499239},{"date":"2016-03-10","open":4.504157,"high":4.59,"low":4.314179,"close":4.416729},{"date":"2016-03-11","open":4.418899,"high":4.45101,"low":4.237717,"close":4.303118},{"date":"2016-03-14","open":4.311224,"high":4.39659,"low":4.26492,"close":4.334311},{"date":"2016-03-15","open":4.333087,"high":4.421957,"low":4.296324,"close":4.362564},{"date":"2016-03-16","open":4.365655,"high":4.564553,"low":4.233888,"close":4.426747},{"date":"2016-03-17","open":4.445537,"high":4.531034,"low":4.301929,"close":4.384328},{"date":"2016-03-18","open":4.38962,"high":4.499631,"low":4.298271,"close":4.385787},{"date":"2016-03-21","open":4.363768,"high":4.432945,"low":4.273699,"close":4.368497},{"date":"2016-03-22","open":4.388442,"high":4.444607,"low":4.307803,"close":4.377907},{"date":"2016-03-23","open":4.38199,"high":4.449265,"low":4.328272,"close":4.400881},{"date":"2016-03-24","open":4.422073,"high":4.484552,"low":4.300219,"close":4.347953},{"date":"2016-03-28","open":4.335761,"high":4.412851,"low":4.307132,"close":4.361233},{"date":"2016-03-29","open":4.381832,"high":4.474359,"low":4.322747,"close":4.398659},{"date":"2016-03-30","open":4.407709,"high":4.47474,"low":4.346999,"close":4.429525},{"date":"2016-03-31","open":4.406968,"high":4.455762,"low":4.311451,"close":4.380178},{"date":"2016-04-01","open":4.381589,"high":4.509009,"low":4.29011,"close":4.415192},{"date":"2016-04-04","open":4.389956,"high":4.442207,"low":4.319414,"close":4.381939},{"date":"2016-04-05","open":4.405263,"high":4.470365,"low":4.363568,"close":4.424564},{"date":"2016-04-06","open":4.407576,"high":4.491228,"low":4.357143,"close":4.431801},{"date":"2016-04-07","open":4.430418,"high":4.582745,"low":4.320212,"close":4.4607},{"date":"2016-04-08","open":4.42901,"high":4.55521,"low":4.390411,"close":4.482919},{"date":"2016-04-11","open":4.482198,"high":4.571429,"low":4.423988,"close":4.487278},{"date":"2016-04-12","open":4.487692,"high":4.593194,"low":4.366092,"close":4.467219},{"date":"2016-04-13","open":4.463469,"high":4.594235,"low":4.359567,"close":4.480783},{"date":"2016-04-14","open":4.499635,"high":4.591971,"low":4.314426,"close":4.42645},{"date":"2016-04-15","open":4.406447,"high":4.508961,"low":4.30021,"close":4.419286},{"date":"2016-04-18","open":4.450542,"high":4.52822,"low":4.320927,"close":4.394495},{"date":"2016-04-19","open":4.386396,"high":4.457865,"low":4.301926,"close":4.382007},{"date":"2016-04-20","open":4.35989,"high":4.426015,"low":4.226908,"close":4.302746},{"date":"2016-04-21","open":4.28972,"high":4.383729,"low":4.18362,"close":4.268456},{"date":"2016-04-22","open":4.279758,"high":4.329523,"low":4.203435,"close":4.23362},{"date":"2016-04-25","open":4.234354,"high":4.318028,"low":4.17107,"close":4.251337},{"date":"2016-04-26","open":4.248336,"high":4.329054,"low":4.182959,"close":4.236581},{"date":"2016-04-27","open":4.251664,"high":4.315087,"low":4.156863,"close":4.268309},{"date":"2016-04-28","open":4.265416,"high":4.364499,"low":4.200928,"close":4.300203},{"date":"2016-04-29","open":4.283096,"high":4.408177,"low":4.222222,"close":4.340659},{"date":"2016-05-02","open":4.368313,"high":4.444444,"low":4.271989,"close":4.31889},{"date":"2016-05-03","open":4.334941,"high":4.445936,"low":4.259132,"close":4.356546},{"date":"2016-05-04","open":4.382541,"high":4.447143,"low":4.293623,"close":4.357396},{"date":"2016-05-05","open":4.353357,"high":4.428571,"low":4.263966,"close":4.358719},{"date":"2016-05-06","open":4.389009,"high":4.469565,"low":4.285007,"close":4.365698},{"date":"2016-05-09","open":4.358665,"high":4.449317,"low":4.302326,"close":4.375268},{"date":"2016-05-10","open":4.371449,"high":4.431317,"low":4.281228,"close":4.338462},{"date":"2016-05-11","open":4.348772,"high":4.411557,"low":4.262759,"close":4.352817},{"date":"2016-05-12","open":4.354545,"high":4.452669,"low":4.241189,"close":4.368458},{"date":"2016-05-13","open":4.360424,"high":4.498919,"low":4.246347,"close":4.409222},{"date":"2016-05-16","open":4.429088,"high":4.492029,"low":4.350927,"close":4.426418},{"date":"2016-05-17","open":4.422606,"high":4.497829,"low":4.327672,"close":4.401142},{"date":"2016-05-18","open":4.400856,"high":4.5803,"low":4.182373,"close":4.359428},{"date":"2016-05-19","open":4.35137,"high":4.45045,"low":4.229993,"close":4.362698},{"date":"2016-05-20","open":4.362022,"high":4.448371,"low":4.310884,"close":4.373967},{"date":"2016-05-23","open":4.363824,"high":4.435417,"low":4.326027,"close":4.385625},{"date":"2016-05-24","open":4.379452,"high":4.457674,"low":4.326102,"close":4.396458},{"date":"2016-05-25","open":4.378962,"high":4.463924,"low":4.285149,"close":4.391421},{"date":"2016-05-26","open":4.37717,"high":4.464261,"low":4.33022,"close":4.42381},{"date":"2016-05-27","open":4.418022,"high":4.456093,"low":4.37164,"close":4.397177},{"date":"2016-05-31","open":4.373253,"high":4.468432,"low":4.316279,"close":4.413117},{"date":"2016-06-01","open":4.435616,"high":4.561938,"low":4.312752,"close":4.420592},{"date":"2016-06-02","open":4.382609,"high":4.455653,"low":4.3498,"close":4.404953},{"date":"2016-06-03","open":4.443292,"high":4.570825,"low":4.382759,"close":4.482663},{"date":"2016-06-06","open":4.476454,"high":4.5762,"low":4.394558,"close":4.495868},{"date":"2016-06-07","open":4.501376,"high":4.584379,"low":4.454795,"close":4.533798},{"date":"2016-06-08","open":4.524739,"high":4.579021,"low":4.489627,"close":4.52183},{"date":"2016-06-09","open":4.524441,"high":4.609375,"low":4.488128,"close":4.563073},{"date":"2016-06-10","open":4.572961,"high":4.659636,"low":4.541429,"close":4.616052},{"date":"2016-06-13","open":4.653959,"high":4.73785,"low":4.547807,"close":4.652206},{"date":"2016-06-14","open":4.622419,"high":4.819286,"low":4.492353,"close":4.68175},{"date":"2016-06-15","open":4.664425,"high":4.74247,"low":4.532211,"close":4.645427},{"date":"2016-06-16","open":4.644747,"high":4.784946,"low":4.568642,"close":4.674681},{"date":"2016-06-17","open":4.656203,"high":4.722139,"low":4.577236,"close":4.647761},{"date":"2016-06-20","open":4.617904,"high":4.726129,"low":4.501083,"close":4.606352},{"date":"2016-06-21","open":4.605727,"high":4.684015,"low":4.552381,"close":4.62188},{"date":"2016-06-22","open":4.628676,"high":4.688006,"low":4.548621,"close":4.607641},{"date":"2016-06-23","open":4.602601,"high":4.641823,"low":4.521708,"close":4.561966},{"date":"2016-06-24","open":4.634483,"high":4.757132,"low":4.415179,"close":4.584615},{"date":"2016-06-27","open":4.597494,"high":4.875519,"low":4.467502,"close":4.729885},{"date":"2016-06-28","open":4.708831,"high":4.821862,"low":4.580189,"close":4.686614},{"date":"2016-06-29","open":4.61821,"high":4.737616,"low":4.538578,"close":4.639879},{"date":"2016-06-30","open":4.609574,"high":4.758225,"low":4.560538,"close":4.682743},{"date":"2016-07-01","open":4.664139,"high":4.762673,"low":4.608892,"close":4.676336},{"date":"2016-07-05","open":4.675174,"high":4.7981,"low":4.567233,"close":4.674254},{"date":"2016-07-06","open":4.713259,"high":4.84257,"low":4.547988,"close":4.680404},{"date":"2016-07-07","open":4.702409,"high":4.761682,"low":4.588863,"close":4.656418},{"date":"2016-07-08","open":4.618223,"high":4.742182,"low":4.604354,"close":4.694761},{"date":"2016-07-11","open":4.696764,"high":4.768939,"low":4.637313,"close":4.713853},{"date":"2016-07-12","open":4.700224,"high":4.743284,"low":4.624265,"close":4.667651},{"date":"2016-07-13","open":4.672593,"high":4.762012,"low":4.612666,"close":4.699405},{"date":"2016-07-14","open":4.715222,"high":4.76393,"low":4.648041,"close":4.697436},{"date":"2016-07-15","open":4.698839,"high":4.792899,"low":4.612763,"close":4.698389},{"date":"2016-07-18","open":4.633671,"high":4.659913,"low":4.490513,"close":4.532955},{"date":"2016-07-19","open":4.524182,"high":4.568781,"low":4.416145,"close":4.478261},{"date":"2016-07-20","open":4.467596,"high":4.504208,"low":4.415107,"close":4.439583},{"date":"2016-07-21","open":4.435204,"high":4.500701,"low":4.397374,"close":4.46321},{"date":"2016-07-22","open":4.481066,"high":4.519746,"low":4.416667,"close":4.453408},{"date":"2016-07-25","open":4.470999,"high":4.493697,"low":4.425295,"close":4.444676},{"date":"2016-07-26","open":4.467877,"high":4.490566,"low":4.378694,"close":4.413627},{"date":"2016-07-27","open":4.398078,"high":4.476817,"low":4.357823,"close":4.397129},{"date":"2016-07-28","open":4.392588,"high":4.439142,"low":4.337645,"close":4.366485},{"date":"2016-07-29","open":4.381868,"high":4.439917,"low":4.336735,"close":4.414769},{"date":"2016-08-01","open":4.418044,"high":4.509818,"low":4.356849,"close":4.452198},{"date":"2016-08-02","open":4.453081,"high":4.542938,"low":4.386159,"close":4.5046},{"date":"2016-08-03","open":4.51382,"high":4.586525,"low":4.395718,"close":4.46547},{"date":"2016-08-04","open":4.453729,"high":4.513928,"low":4.42022,"close":4.458564},{"date":"2016-08-05","open":4.416271,"high":4.499661,"low":4.320717,"close":4.405316},{"date":"2016-08-08","open":4.3813,"high":4.456434,"low":4.340145,"close":4.368804},{"date":"2016-08-09","open":4.379881,"high":4.398142,"low":4.324556,"close":4.336406},{"date":"2016-08-10","open":4.348285,"high":4.47023,"low":4.29249,"close":4.407833},{"date":"2016-08-11","open":4.401214,"high":4.453559,"low":4.343353,"close":4.399194},{"date":"2016-08-12","open":4.398781,"high":4.445578,"low":4.350101,"close":4.380952},{"date":"2016-08-15","open":4.379426,"high":4.403344,"low":4.355289,"close":4.375499},{"date":"2016-08-16","open":4.366065,"high":4.41795,"low":4.294931,"close":4.331575},{"date":"2016-08-17","open":4.340369,"high":4.375332,"low":4.300525,"close":4.349175},{"date":"2016-08-18","open":4.342819,"high":4.381806,"low":4.299869,"close":4.350264},{"date":"2016-08-19","open":4.343688,"high":4.379402,"low":4.276721,"close":4.327201},{"date":"2016-08-22","open":4.325658,"high":4.357143,"low":4.28918,"close":4.334651},{"date":"2016-08-23","open":4.32962,"high":4.347313,"low":4.267359,"close":4.284691},{"date":"2016-08-24","open":4.293429,"high":4.311849,"low":4.243226,"close":4.282468},{"date":"2016-08-25","open":4.274319,"high":4.294805,"low":4.233591,"close":4.254346},{"date":"2016-08-26","open":4.249199,"high":4.292683,"low":4.141509,"close":4.193794},{"date":"2016-08-29","open":4.205566,"high":4.252218,"low":4.151156,"close":4.226641},{"date":"2016-08-30","open":4.219282,"high":4.278481,"low":4.125077,"close":4.16924},{"date":"2016-08-31","open":4.161629,"high":4.267632,"low":4.116995,"close":4.182156},{"date":"2016-09-01","open":4.188235,"high":4.299683,"low":4.126935,"close":4.205882},{"date":"2016-09-02","open":4.228356,"high":4.271808,"low":4.17061,"close":4.218125},{"date":"2016-09-06","open":4.205607,"high":4.302548,"low":4.153798,"close":4.273764},{"date":"2016-09-07","open":4.272265,"high":4.31885,"low":4.224606,"close":4.277707},{"date":"2016-09-08","open":4.262524,"high":4.316327,"low":4.203262,"close":4.240227},{"date":"2016-09-09","open":4.213074,"high":4.28399,"low":4.126316,"close":4.234435},{"date":"2016-09-12","open":4.226198,"high":4.347545,"low":4.125471,"close":4.21761},{"date":"2016-09-13","open":4.21889,"high":4.299678,"low":4.150063,"close":4.232188},{"date":"2016-09-14","open":4.2291,"high":4.321979,"low":4.179924,"close":4.248241},{"date":"2016-09-15","open":4.238491,"high":4.295892,"low":4.19619,"close":4.252712},{"date":"2016-09-16","open":4.220307,"high":4.280362,"low":4.173469,"close":4.249193},{"date":"2016-09-19","open":4.254019,"high":4.285531,"low":4.173004,"close":4.24567},{"date":"2016-09-20","open":4.240788,"high":4.310123,"low":4.203046,"close":4.260256},{"date":"2016-09-21","open":4.254615,"high":4.361923,"low":4.188882,"close":4.270927},{"date":"2016-09-22","open":4.269598,"high":4.349677,"low":4.254615,"close":4.319872},{"date":"2016-09-23","open":4.339343,"high":4.380645,"low":4.287173,"close":4.333119},{"date":"2016-09-26","open":4.324675,"high":4.447403,"low":4.244819,"close":4.359178},{"date":"2016-09-27","open":4.357761,"high":4.484132,"low":4.244459,"close":4.340092},{"date":"2016-09-28","open":4.334635,"high":4.407261,"low":4.287849,"close":4.337451},{"date":"2016-09-29","open":4.336801,"high":4.462815,"low":4.216129,"close":4.330475},{"date":"2016-09-30","open":4.330275,"high":4.420567,"low":4.20089,"close":4.254952},{"date":"2016-10-03","open":4.255933,"high":4.317419,"low":4.212333,"close":4.255278},{"date":"2016-10-04","open":4.217197,"high":4.287173,"low":4.11838,"close":4.21519},{"date":"2016-10-05","open":4.191103,"high":4.265038,"low":4.115835,"close":4.201738},{"date":"2016-10-06","open":4.188621,"high":4.237531,"low":4.131238,"close":4.18434},{"date":"2016-10-07","open":4.187153,"high":4.266583,"low":4.147692,"close":4.222567},{"date":"2016-10-10","open":4.213317,"high":4.268232,"low":4.160366,"close":4.211043},{"date":"2016-10-11","open":4.212792,"high":4.29588,"low":4.159829,"close":4.240223},{"date":"2016-10-12","open":4.242387,"high":4.284197,"low":4.190271,"close":4.250156},{"date":"2016-10-13","open":4.192666,"high":4.350641,"low":4.15289,"close":4.279217},{"date":"2016-10-14","open":4.260062,"high":4.330615,"low":4.146642,"close":4.22},{"date":"2016-10-17","open":4.16945,"high":4.263522,"low":4.119753,"close":4.185047},{"date":"2016-10-18","open":4.190859,"high":4.234016,"low":4.151199,"close":4.163592},{"date":"2016-10-19","open":4.160123,"high":4.207617,"low":4.102238,"close":4.14997},{"date":"2016-10-20","open":4.138602,"high":4.185253,"low":4.085388,"close":4.121981},{"date":"2016-10-21","open":4.119684,"high":4.178659,"low":4.061188,"close":4.108578},{"date":"2016-10-24","open":4.117612,"high":4.157134,"low":4.077381,"close":4.106738},{"date":"2016-10-25","open":4.122083,"high":4.132494,"low":4.065398,"close":4.114833},{"date":"2016-10-26","open":4.108774,"high":4.166667,"low":4.052756,"close":4.097807},{"date":"2016-10-27","open":4.099705,"high":4.138197,"low":4.040936,"close":4.094027},{"date":"2016-10-28","open":4.102065,"high":4.215152,"low":4.032391,"close":4.143285},{"date":"2016-10-31","open":4.16247,"high":4.21697,"low":4.138075,"close":4.197576},{"date":"2016-11-01","open":4.195652,"high":4.273117,"low":4.079403,"close":4.152318},{"date":"2016-11-02","open":4.170717,"high":4.229115,"low":4.106884,"close":4.167476},{"date":"2016-11-03","open":4.178398,"high":4.206079,"low":4.092382,"close":4.149272},{"date":"2016-11-04","open":4.143376,"high":4.193272,"low":4.047876,"close":4.09426},{"date":"2016-11-07","open":4.097272,"high":4.152522,"low":4.049296,"close":4.108172},{"date":"2016-11-08","open":4.143876,"high":4.222023,"low":4.046756,"close":4.119412},{"date":"2016-11-09","open":4.046433,"high":4.261494,"low":3.951247,"close":4.076238},{"date":"2016-11-10","open":4.064622,"high":4.232877,"low":3.908373,"close":4.085821},{"date":"2016-11-11","open":4.093348,"high":4.118089,"low":3.981608,"close":4.032072},{"date":"2016-11-14","open":3.979907,"high":4.146392,"low":3.824257,"close":3.959661},{"date":"2016-11-15","open":3.960081,"high":4.051531,"low":3.854311,"close":3.936508},{"date":"2016-11-16","open":3.954499,"high":3.981199,"low":3.851703,"close":3.918987},{"date":"2016-11-17","open":3.943826,"high":3.982741,"low":3.837784,"close":3.885458},{"date":"2016-11-18","open":3.886341,"high":3.946653,"low":3.850546,"close":3.8855},{"date":"2016-11-21","open":3.880597,"high":3.906547,"low":3.798034,"close":3.839154},{"date":"2016-11-22","open":3.830807,"high":3.904573,"low":3.79873,"close":3.868473},{"date":"2016-11-23","open":3.86239,"high":3.922772,"low":3.770087,"close":3.835603},{"date":"2016-11-25","open":3.836081,"high":3.87561,"low":3.758142,"close":3.779003},{"date":"2016-11-28","open":3.782293,"high":3.894815,"low":3.741966,"close":3.858128},{"date":"2016-11-29","open":3.846418,"high":3.909136,"low":3.816456,"close":3.889601},{"date":"2016-11-30","open":3.847857,"high":3.886583,"low":3.761208,"close":3.795928},{"date":"2016-12-01","open":3.765173,"high":3.85567,"low":3.675934,"close":3.804186},{"date":"2016-12-02","open":3.806422,"high":3.892959,"low":3.762791,"close":3.843618},{"date":"2016-12-05","open":3.833256,"high":3.881174,"low":3.762689,"close":3.812271},{"date":"2016-12-06","open":3.784518,"high":3.858656,"low":3.719765,"close":3.776625},{"date":"2016-12-07","open":3.76521,"high":3.830979,"low":3.670802,"close":3.724856},{"date":"2016-12-08","open":3.695919,"high":3.76818,"low":3.611876,"close":3.708932},{"date":"2016-12-09","open":3.704575,"high":3.753292,"low":3.63142,"close":3.702469},{"date":"2016-12-12","open":3.711304,"high":3.806122,"low":3.625376,"close":3.747457},{"date":"2016-12-13","open":3.727193,"high":3.843428,"low":3.663462,"close":3.748784},{"date":"2016-12-14","open":3.759749,"high":3.877533,"low":3.59485,"close":3.737539},{"date":"2016-12-15","open":3.729258,"high":3.793421,"low":3.629756,"close":3.713299},{"date":"2016-12-16","open":3.700257,"high":3.809713,"low":3.640223,"close":3.748455},{"date":"2016-12-19","open":3.752212,"high":3.826243,"low":3.705546,"close":3.800267},{"date":"2016-12-20","open":3.790985,"high":3.82751,"low":3.747262,"close":3.810216},{"date":"2016-12-21","open":3.804137,"high":3.863373,"low":3.786532,"close":3.833407},{"date":"2016-12-22","open":3.824779,"high":3.879395,"low":3.792785,"close":3.854925},{"date":"2016-12-23","open":3.864949,"high":3.885421,"low":3.81457,"close":3.85177},{"date":"2016-12-27","open":3.833113,"high":3.866903,"low":3.814864,"close":3.853605},{"date":"2016-12-28","open":3.853227,"high":3.925876,"low":3.808999,"close":3.873712},{"date":"2016-12-29","open":3.877295,"high":3.981167,"low":3.798124,"close":3.904091},{"date":"2016-12-30","open":3.910082,"high":3.93713,"low":3.848158,"close":3.904525},{"date":"2017-01-03","open":3.864602,"high":3.953153,"low":3.791005,"close":3.871727},{"date":"2017-01-04","open":3.827465,"high":3.857522,"low":3.763066,"close":3.786928},{"date":"2017-01-05","open":3.804119,"high":3.897539,"low":3.718273,"close":3.796737},{"date":"2017-01-06","open":3.792362,"high":3.839539,"low":3.76105,"close":3.797178},{"date":"2017-01-09","open":3.80853,"high":3.873661,"low":3.765742,"close":3.821729},{"date":"2017-01-10","open":3.810093,"high":3.855368,"low":3.704408,"close":3.767655},{"date":"2017-01-11","open":3.767655,"high":3.832746,"low":3.723884,"close":3.774599},{"date":"2017-01-12","open":3.770535,"high":3.859797,"low":3.720588,"close":3.762653},{"date":"2017-01-13","open":3.753124,"high":3.867105,"low":3.677915,"close":3.767927},{"date":"2017-01-17","open":3.744709,"high":3.871876,"low":3.654234,"close":3.789116},{"date":"2017-01-18","open":3.750224,"high":3.811312,"low":3.665784,"close":3.709236},{"date":"2017-01-19","open":3.698196,"high":3.778224,"low":3.644016,"close":3.697292},{"date":"2017-01-20","open":3.681818,"high":3.722469,"low":3.632359,"close":3.695671},{"date":"2017-01-23","open":3.682582,"high":3.746655,"low":3.655975,"close":3.71055},{"date":"2017-01-24","open":3.711632,"high":3.781139,"low":3.617316,"close":3.691503},{"date":"2017-01-25","open":3.680961,"high":3.730303,"low":3.636635,"close":3.681215},{"date":"2017-01-26","open":3.671508,"high":3.734966,"low":3.649682,"close":3.700939},{"date":"2017-01-27","open":3.698677,"high":3.736254,"low":3.678891,"close":3.721318},{"date":"2017-01-30","open":3.715086,"high":3.808895,"low":3.677586,"close":3.748584},{"date":"2017-01-31","open":3.759332,"high":3.828889,"low":3.651324,"close":3.738074},{"date":"2017-02-01","open":3.723988,"high":3.773006,"low":3.646856,"close":3.711228},{"date":"2017-02-02","open":3.708883,"high":3.772101,"low":3.692848,"close":3.723151},{"date":"2017-02-03","open":3.72311,"high":3.804357,"low":3.677516,"close":3.743237},{"date":"2017-02-06","open":3.749028,"high":3.790637,"low":3.704448,"close":3.753028},{"date":"2017-02-07","open":3.743127,"high":3.823272,"low":3.713182,"close":3.7869},{"date":"2017-02-08","open":3.791465,"high":3.844543,"low":3.755829,"close":3.791795},{"date":"2017-02-09","open":3.797012,"high":3.857332,"low":3.720518,"close":3.771626},{"date":"2017-02-10","open":3.772316,"high":3.810105,"low":3.738812,"close":3.769497},{"date":"2017-02-13","open":3.773845,"high":3.829953,"low":3.714104,"close":3.767094},{"date":"2017-02-14","open":3.773504,"high":3.844835,"low":3.645428,"close":3.722361},{"date":"2017-02-15","open":3.700904,"high":3.768976,"low":3.607186,"close":3.685517},{"date":"2017-02-16","open":3.683782,"high":3.746502,"low":3.646223,"close":3.683076},{"date":"2017-02-17","open":3.699341,"high":3.73843,"low":3.648902,"close":3.679853},{"date":"2017-02-21","open":3.680765,"high":3.708299,"low":3.647581,"close":3.67272},{"date":"2017-02-22","open":3.67818,"high":3.720456,"low":3.624048,"close":3.673255},{"date":"2017-02-23","open":3.678096,"high":3.726642,"low":3.636802,"close":3.707486},{"date":"2017-02-24","open":3.738806,"high":3.769359,"low":3.68501,"close":3.728023},{"date":"2017-02-27","open":3.732231,"high":3.750723,"low":3.650446,"close":3.680505},{"date":"2017-02-28","open":3.670343,"high":3.719083,"low":3.627126,"close":3.671799},{"date":"2017-03-01","open":3.657469,"high":3.726408,"low":3.616166,"close":3.670588},{"date":"2017-03-02","open":3.655374,"high":3.726984,"low":3.567054,"close":3.652002},{"date":"2017-03-03","open":3.645455,"high":3.680237,"low":3.594152,"close":3.647799},{"date":"2017-03-06","open":3.641927,"high":3.681021,"low":3.593688,"close":3.640396},{"date":"2017-03-07","open":3.633624,"high":3.668924,"low":3.596609,"close":3.625942},{"date":"2017-03-08","open":3.620313,"high":3.681602,"low":3.535118,"close":3.610847},{"date":"2017-03-09","open":3.613412,"high":3.652002,"low":3.570309,"close":3.612229},{"date":"2017-03-10","open":3.588993,"high":3.6668,"low":3.533568,"close":3.60648},{"date":"2017-03-13","open":3.609091,"high":3.652209,"low":3.578512,"close":3.611067},{"date":"2017-03-14","open":3.613339,"high":3.658683,"low":3.582084,"close":3.614139},{"date":"2017-03-15","open":3.615597,"high":3.707933,"low":3.566732,"close":3.642971},{"date":"2017-03-16","open":3.646197,"high":3.684399,"low":3.592389,"close":3.633624},{"date":"2017-03-17","open":3.641158,"high":3.706806,"low":3.587258,"close":3.647627},{"date":"2017-03-20","open":3.672498,"high":3.733415,"low":3.626414,"close":3.683715},{"date":"2017-03-21","open":3.688163,"high":3.949455,"low":3.544788,"close":3.796264},{"date":"2017-03-22","open":3.836203,"high":3.92294,"low":3.710526,"close":3.815606},{"date":"2017-03-23","open":3.785156,"high":3.862942,"low":3.707535,"close":3.788036},{"date":"2017-03-24","open":3.784052,"high":3.870387,"low":3.71606,"close":3.775519},{"date":"2017-03-27","open":3.838869,"high":3.944043,"low":3.697614,"close":3.788102},{"date":"2017-03-28","open":3.781834,"high":3.870435,"low":3.674694,"close":3.773424},{"date":"2017-03-29","open":3.768609,"high":3.810382,"low":3.724313,"close":3.7803},{"date":"2017-03-30","open":3.772455,"high":3.834548,"low":3.674729,"close":3.729786},{"date":"2017-03-31","open":3.722619,"high":3.761763,"low":3.660826,"close":3.723612},{"date":"2017-04-03","open":3.720507,"high":3.820191,"low":3.646316,"close":3.710047},{"date":"2017-04-04","open":3.745259,"high":3.778879,"low":3.688643,"close":3.724829},{"date":"2017-04-05","open":3.719815,"high":3.824622,"low":3.606784,"close":3.719896},{"date":"2017-04-06","open":3.710833,"high":3.785279,"low":3.633845,"close":3.717971},{"date":"2017-04-07","open":3.73122,"high":3.78587,"low":3.672237,"close":3.721071},{"date":"2017-04-10","open":3.721574,"high":3.783937,"low":3.668385,"close":3.730669},{"date":"2017-04-11","open":3.746824,"high":3.79938,"low":3.694989,"close":3.740401},{"date":"2017-04-12","open":3.755682,"high":3.801415,"low":3.706626,"close":3.770419},{"date":"2017-04-13","open":3.789894,"high":3.893912,"low":3.675958,"close":3.777977},{"date":"2017-04-17","open":3.776386,"high":3.867026,"low":3.695576,"close":3.764139},{"date":"2017-04-18","open":3.693639,"high":3.826184,"low":3.660475,"close":3.74989},{"date":"2017-04-19","open":3.730366,"high":3.78836,"low":3.64406,"close":3.71416},{"date":"2017-04-20","open":3.70122,"high":3.758983,"low":3.649115,"close":3.708279},{"date":"2017-04-21","open":3.712549,"high":3.792829,"low":3.661612,"close":3.721708},{"date":"2017-04-24","open":3.724182,"high":3.788726,"low":3.62348,"close":3.70292},{"date":"2017-04-25","open":3.691121,"high":3.727729,"low":3.624641,"close":3.680567},{"date":"2017-04-26","open":3.68125,"high":3.732188,"low":3.643654,"close":3.701549},{"date":"2017-04-27","open":3.69749,"high":3.766837,"low":3.636022,"close":3.70444},{"date":"2017-04-28","open":3.716589,"high":3.767153,"low":3.665683,"close":3.727506},{"date":"2017-05-01","open":3.714286,"high":3.757602,"low":3.641565,"close":3.687421},{"date":"2017-05-02","open":3.672596,"high":3.723961,"low":3.634136,"close":3.676158},{"date":"2017-05-03","open":3.682499,"high":3.731791,"low":3.617325,"close":3.660076},{"date":"2017-05-04","open":3.656797,"high":3.697008,"low":3.599584,"close":3.651992},{"date":"2017-05-05","open":3.638449,"high":3.700847,"low":3.602334,"close":3.664701},{"date":"2017-05-08","open":3.664842,"high":3.676632,"low":3.601413,"close":3.635225},{"date":"2017-05-09","open":3.631294,"high":3.679933,"low":3.558206,"close":3.617598},{"date":"2017-05-10","open":3.618988,"high":3.664851,"low":3.577576,"close":3.62029},{"date":"2017-05-11","open":3.613693,"high":3.669463,"low":3.563764,"close":3.621105},{"date":"2017-05-12","open":3.623746,"high":3.665263,"low":3.5975,"close":3.621667},{"date":"2017-05-15","open":3.620116,"high":3.648457,"low":3.598177,"close":3.630091},{"date":"2017-05-16","open":3.629414,"high":3.679616,"low":3.613571,"close":3.651938},{"date":"2017-05-17","open":3.684638,"high":3.846394,"low":3.58081,"close":3.733717},{"date":"2017-05-18","open":3.718266,"high":3.768889,"low":3.624348,"close":3.692172},{"date":"2017-05-19","open":3.675687,"high":3.731526,"low":3.611588,"close":3.678091},{"date":"2017-05-22","open":3.673135,"high":3.737511,"low":3.623494,"close":3.676215},{"date":"2017-05-23","open":3.679983,"high":3.768389,"low":3.59617,"close":3.666524},{"date":"2017-05-24","open":3.663823,"high":3.702412,"low":3.63187,"close":3.669092},{"date":"2017-05-25","open":3.673217,"high":3.707149,"low":3.608142,"close":3.670968},{"date":"2017-05-26","open":3.663797,"high":3.692706,"low":3.630231,"close":3.672978},{"date":"2017-05-30","open":3.680502,"high":3.721591,"low":3.609651,"close":3.662156},{"date":"2017-05-31","open":3.675593,"high":3.794477,"low":3.580702,"close":3.665774},{"date":"2017-06-01","open":3.668149,"high":3.725561,"low":3.606449,"close":3.670349},{"date":"2017-06-02","open":3.695106,"high":3.745036,"low":3.629039,"close":3.681069},{"date":"2017-06-05","open":3.682709,"high":3.72979,"low":3.637885,"close":3.694333},{"date":"2017-06-06","open":3.706757,"high":3.770729,"low":3.664882,"close":3.731894},{"date":"2017-06-07","open":3.735874,"high":3.77683,"low":3.67374,"close":3.712832},{"date":"2017-06-08","open":3.709549,"high":3.793363,"low":3.61439,"close":3.698302},{"date":"2017-06-09","open":3.682601,"high":3.750539,"low":3.60752,"close":3.673849},{"date":"2017-06-12","open":3.665827,"high":3.72569,"low":3.589434,"close":3.657696},{"date":"2017-06-13","open":3.655532,"high":3.713018,"low":3.607632,"close":3.671435},{"date":"2017-06-14","open":3.684501,"high":3.763362,"low":3.604368,"close":3.665404},{"date":"2017-06-15","open":3.66242,"high":3.710268,"low":3.600835,"close":3.67757},{"date":"2017-06-16","open":3.686333,"high":3.72101,"low":3.641829,"close":3.67819},{"date":"2017-06-19","open":3.683609,"high":3.738559,"low":3.61875,"close":3.683396},{"date":"2017-06-20","open":3.670013,"high":3.744463,"low":3.641934,"close":3.725841},{"date":"2017-06-21","open":3.724138,"high":3.794972,"low":3.68095,"close":3.766537},{"date":"2017-06-22","open":3.759948,"high":3.814847,"low":3.734914,"close":3.795028},{"date":"2017-06-23","open":3.793163,"high":3.869833,"low":3.747728,"close":3.80631},{"date":"2017-06-26","open":3.797905,"high":3.857017,"low":3.743302,"close":3.811271},{"date":"2017-06-27","open":3.79697,"high":3.866957,"low":3.707627,"close":3.783842},{"date":"2017-06-28","open":3.765406,"high":3.827879,"low":3.69783,"close":3.761307},{"date":"2017-06-29","open":3.756713,"high":3.853993,"low":3.660722,"close":3.747944},{"date":"2017-06-30","open":3.735175,"high":3.806372,"low":3.702681,"close":3.767519},{"date":"2017-07-03","open":3.743254,"high":3.824877,"low":3.669611,"close":3.758104},{"date":"2017-07-05","open":3.754839,"high":3.809504,"low":3.711824,"close":3.75923},{"date":"2017-07-06","open":3.756627,"high":3.827866,"low":3.698925,"close":3.779037},{"date":"2017-07-07","open":3.770465,"high":3.820284,"low":3.7292,"close":3.779702},{"date":"2017-07-10","open":3.782362,"high":3.801948,"low":3.72509,"close":3.744074},{"date":"2017-07-11","open":3.751206,"high":3.815617,"low":3.704536,"close":3.773577},{"date":"2017-07-12","open":3.792383,"high":3.820165,"low":3.742683,"close":3.799179},{"date":"2017-07-13","open":3.794106,"high":3.83176,"low":3.749086,"close":3.781478},{"date":"2017-07-14","open":3.752479,"high":3.887909,"low":3.724507,"close":3.810409},{"date":"2017-07-17","open":3.791082,"high":3.844129,"low":3.767547,"close":3.804746},{"date":"2017-07-18","open":3.782936,"high":3.878865,"low":3.753948,"close":3.81046},{"date":"2017-07-19","open":3.797921,"high":3.847963,"low":3.760331,"close":3.790524},{"date":"2017-07-20","open":3.794754,"high":3.84893,"low":3.768657,"close":3.809524},{"date":"2017-07-21","open":3.819631,"high":3.861369,"low":3.777963,"close":3.818908},{"date":"2017-07-24","open":3.831508,"high":3.857564,"low":3.783188,"close":3.81765},{"date":"2017-07-25","open":3.809072,"high":3.858086,"low":3.74017,"close":3.79085},{"date":"2017-07-26","open":3.773814,"high":3.860398,"low":3.716255,"close":3.797191},{"date":"2017-07-27","open":3.785243,"high":3.831045,"low":3.728425,"close":3.79718},{"date":"2017-07-28","open":3.802495,"high":3.829299,"low":3.75506,"close":3.798585},{"date":"2017-07-31","open":3.793947,"high":3.833956,"low":3.765432,"close":3.80597},{"date":"2017-08-01","open":3.80774,"high":3.83766,"low":3.768069,"close":3.804908},{"date":"2017-08-02","open":3.799918,"high":3.842127,"low":3.762098,"close":3.786499},{"date":"2017-08-03","open":3.775967,"high":3.829359,"low":3.749593,"close":3.79565},{"date":"2017-08-04","open":3.788493,"high":3.829615,"low":3.726874,"close":3.750901},{"date":"2017-08-07","open":3.754098,"high":3.782731,"low":3.740918,"close":3.766827},{"date":"2017-08-08","open":3.765531,"high":3.836422,"low":3.692308,"close":3.762249},{"date":"2017-08-09","open":3.779675,"high":3.829926,"low":3.747679,"close":3.780517},{"date":"2017-08-10","open":3.779496,"high":3.863429,"low":3.745728,"close":3.822139},{"date":"2017-08-11","open":3.827586,"high":3.893697,"low":3.764026,"close":3.831517},{"date":"2017-08-14","open":3.812216,"high":3.843608,"low":3.77011,"close":3.787469},{"date":"2017-08-15","open":3.770101,"high":3.826585,"low":3.72837,"close":3.789538},{"date":"2017-08-16","open":3.791361,"high":3.871678,"low":3.731925,"close":3.806945},{"date":"2017-08-17","open":3.812214,"high":3.893311,"low":3.744311,"close":3.834602},{"date":"2017-08-18","open":3.833192,"high":3.903625,"low":3.77364,"close":3.84166},{"date":"2017-08-21","open":3.852841,"high":3.929991,"low":3.813875,"close":3.87639},{"date":"2017-08-22","open":3.858898,"high":3.890963,"low":3.809125,"close":3.842216},{"date":"2017-08-23","open":3.848793,"high":3.91437,"low":3.789737,"close":3.858165},{"date":"2017-08-24","open":3.841621,"high":3.890203,"low":3.818296,"close":3.838926},{"date":"2017-08-25","open":3.845961,"high":3.893895,"low":3.813876,"close":3.865797},{"date":"2017-08-28","open":3.865772,"high":3.911328,"low":3.812971,"close":3.86172},{"date":"2017-08-29","open":3.895349,"high":3.949394,"low":3.810549,"close":3.863444},{"date":"2017-08-30","open":3.845343,"high":3.89983,"low":3.793261,"close":3.825304},{"date":"2017-08-31","open":3.820641,"high":3.862489,"low":3.777038,"close":3.804521},{"date":"2017-09-01","open":3.817992,"high":3.880672,"low":3.761373,"close":3.806559},{"date":"2017-09-05","open":3.819555,"high":3.922084,"low":3.735627,"close":3.839983},{"date":"2017-09-06","open":3.831418,"high":3.900043,"low":3.801527,"close":3.84921},{"date":"2017-09-07","open":3.854149,"high":3.961758,"low":3.762495,"close":3.854158},{"date":"2017-09-08","open":3.851287,"high":3.913348,"low":3.798536,"close":3.862822},{"date":"2017-09-11","open":3.849699,"high":3.910312,"low":3.799658,"close":3.84375},{"date":"2017-09-12","open":3.843564,"high":3.891258,"low":3.74948,"close":3.79499},{"date":"2017-09-13","open":3.788043,"high":3.833264,"low":3.70924,"close":3.746404},{"date":"2017-09-14","open":3.740771,"high":3.782231,"low":3.697637,"close":3.752888},{"date":"2017-09-15","open":3.762082,"high":3.797516,"low":3.718148,"close":3.757998},{"date":"2017-09-18","open":3.764537,"high":3.815649,"low":3.708115,"close":3.761943},{"date":"2017-09-19","open":3.753441,"high":3.832656,"low":3.702281,"close":3.778761},{"date":"2017-09-20","open":3.782154,"high":3.862586,"low":3.712758,"close":3.77494},{"date":"2017-09-21","open":3.770858,"high":3.827047,"low":3.72587,"close":3.777027},{"date":"2017-09-22","open":3.786485,"high":3.822133,"low":3.766653,"close":3.790168},{"date":"2017-09-25","open":3.789495,"high":3.860049,"low":3.726077,"close":3.801292},{"date":"2017-09-26","open":3.776883,"high":3.808424,"low":3.739583,"close":3.776703},{"date":"2017-09-27","open":3.752272,"high":3.80143,"low":3.688768,"close":3.745769},{"date":"2017-09-28","open":3.735444,"high":3.783741,"low":3.701638,"close":3.747741},{"date":"2017-09-29","open":3.750492,"high":3.774002,"low":3.729199,"close":3.76914},{"date":"2017-10-02","open":3.761587,"high":3.815675,"low":3.721637,"close":3.779859},{"date":"2017-10-03","open":3.760388,"high":3.802888,"low":3.731971,"close":3.764501},{"date":"2017-10-04","open":3.762568,"high":3.79144,"low":3.710212,"close":3.747958},{"date":"2017-10-05","open":3.725262,"high":3.795791,"low":3.642775,"close":3.715653},{"date":"2017-10-06","open":3.71619,"high":3.749616,"low":3.668061,"close":3.697825},{"date":"2017-10-09","open":3.692308,"high":3.768245,"low":3.659688,"close":3.729594},{"date":"2017-10-10","open":3.734417,"high":3.779852,"low":3.708671,"close":3.745854},{"date":"2017-10-11","open":3.734285,"high":3.782066,"low":3.707675,"close":3.749129},{"date":"2017-10-12","open":3.761113,"high":3.847672,"low":3.687621,"close":3.771709},{"date":"2017-10-13","open":3.762017,"high":3.84992,"low":3.652308,"close":3.711189},{"date":"2017-10-16","open":3.724005,"high":3.786239,"low":3.658944,"close":3.728659},{"date":"2017-10-17","open":3.718999,"high":3.760245,"low":3.682179,"close":3.725954},{"date":"2017-10-18","open":3.726272,"high":3.742879,"low":3.677213,"close":3.700529},{"date":"2017-10-19","open":3.709542,"high":3.755258,"low":3.651373,"close":3.691121},{"date":"2017-10-20","open":3.671598,"high":3.713383,"low":3.63245,"close":3.662495},{"date":"2017-10-23","open":3.655768,"high":3.69103,"low":3.617937,"close":3.657585},{"date":"2017-10-24","open":3.65192,"high":3.70117,"low":3.583333,"close":3.645954},{"date":"2017-10-25","open":3.630333,"high":3.71068,"low":3.588467,"close":3.656171},{"date":"2017-10-26","open":3.660166,"high":3.700145,"low":3.621158,"close":3.667628},{"date":"2017-10-27","open":3.664379,"high":3.701303,"low":3.614092,"close":3.660791},{"date":"2017-10-30","open":3.657505,"high":3.711945,"low":3.633646,"close":3.674275},{"date":"2017-10-31","open":3.667511,"high":3.719824,"low":3.628066,"close":3.673238},{"date":"2017-11-01","open":3.657742,"high":3.717105,"low":3.632528,"close":3.665819},{"date":"2017-11-02","open":3.666667,"high":3.730572,"low":3.584825,"close":3.645138},{"date":"2017-11-03","open":3.645871,"high":3.675959,"low":3.620776,"close":3.645219},{"date":"2017-11-06","open":3.653208,"high":3.681752,"low":3.61826,"close":3.631712},{"date":"2017-11-07","open":3.62509,"high":3.728719,"low":3.537991,"close":3.633186},{"date":"2017-11-08","open":3.64503,"high":3.713477,"low":3.603487,"close":3.644644},{"date":"2017-11-09","open":3.666289,"high":3.760337,"low":3.631283,"close":3.685542},{"date":"2017-11-10","open":3.678451,"high":3.716553,"low":3.646223,"close":3.678235},{"date":"2017-11-13","open":3.682026,"high":3.750956,"low":3.648792,"close":3.706818},{"date":"2017-11-14","open":3.706778,"high":3.749233,"low":3.675522,"close":3.706936},{"date":"2017-11-15","open":3.708734,"high":3.825649,"low":3.562941,"close":3.665174},{"date":"2017-11-16","open":3.661464,"high":3.704562,"low":3.634381,"close":3.679746},{"date":"2017-11-17","open":3.689928,"high":3.722012,"low":3.650206,"close":3.686702},{"date":"2017-11-20","open":3.68175,"high":3.73587,"low":3.642325,"close":3.702693},{"date":"2017-11-21","open":3.712687,"high":3.729861,"low":3.682427,"close":3.701085},{"date":"2017-11-22","open":3.69929,"high":3.74276,"low":3.665056,"close":3.699925},{"date":"2017-11-24","open":3.698728,"high":3.722243,"low":3.674645,"close":3.697631},{"date":"2017-11-27","open":3.707014,"high":3.739344,"low":3.637816,"close":3.682964},{"date":"2017-11-28","open":3.689331,"high":3.827625,"low":3.536823,"close":3.667149},{"date":"2017-11-29","open":3.654889,"high":3.743534,"low":3.5788,"close":3.667963},{"date":"2017-11-30","open":3.659679,"high":3.798433,"low":3.622563,"close":3.71033},{"date":"2017-12-01","open":3.713274,"high":3.829818,"low":3.584707,"close":3.729181},{"date":"2017-12-04","open":3.734142,"high":3.761277,"low":3.642784,"close":3.680317},{"date":"2017-12-05","open":3.661428,"high":3.72305,"low":3.553584,"close":3.654338},{"date":"2017-12-06","open":3.668987,"high":3.701785,"low":3.608215,"close":3.663757},{"date":"2017-12-07","open":3.653779,"high":3.70779,"low":3.580601,"close":3.635163},{"date":"2017-12-08","open":3.61348,"high":3.683588,"low":3.5868,"close":3.646472},{"date":"2017-12-11","open":3.639243,"high":3.669896,"low":3.610216,"close":3.64962},{"date":"2017-12-12","open":3.646127,"high":3.71394,"low":3.577627,"close":3.64427},{"date":"2017-12-13","open":3.640396,"high":3.715227,"low":3.58288,"close":3.65846},{"date":"2017-12-14","open":3.651755,"high":3.707767,"low":3.586018,"close":3.642882},{"date":"2017-12-15","open":3.659287,"high":3.706333,"low":3.605209,"close":3.654959},{"date":"2017-12-18","open":3.659611,"high":3.677144,"low":3.609492,"close":3.628223},{"date":"2017-12-19","open":3.626689,"high":3.659857,"low":3.591093,"close":3.616638},{"date":"2017-12-20","open":3.615591,"high":3.658065,"low":3.555295,"close":3.600407},{"date":"2017-12-21","open":3.60223,"high":3.653482,"low":3.55437,"close":3.61603},{"date":"2017-12-22","open":3.609073,"high":3.661715,"low":3.556777,"close":3.596051},{"date":"2017-12-26","open":3.604573,"high":3.650778,"low":3.553774,"close":3.593687},{"date":"2017-12-27","open":3.596426,"high":3.624662,"low":3.587958,"close":3.606458},{"date":"2017-12-28","open":3.612513,"high":3.635873,"low":3.593561,"close":3.617114},{"date":"2017-12-29","open":3.621106,"high":3.668022,"low":3.578983,"close":3.622629},{"date":"2018-01-02","open":3.617815,"high":3.648092,"low":3.572241,"close":3.610368},{"date":"2018-01-03","open":3.607358,"high":3.654092,"low":3.589846,"close":3.626174},{"date":"2018-01-04","open":3.615616,"high":3.682396,"low":3.554534,"close":3.611792},{"date":"2018-01-05","open":3.597629,"high":3.645591,"low":3.543064,"close":3.572041},{"date":"2018-01-08","open":3.577572,"high":3.616639,"low":3.557978,"close":3.602258},{"date":"2018-01-09","open":3.6,"high":3.638566,"low":3.55239,"close":3.602577},{"date":"2018-01-10","open":3.604544,"high":3.65226,"low":3.559714,"close":3.608838},{"date":"2018-01-11","open":3.609589,"high":3.643021,"low":3.585859,"close":3.615134},{"date":"2018-01-12","open":3.615609,"high":3.667533,"low":3.552564,"close":3.612376},{"date":"2018-01-16","open":3.513233,"high":3.655495,"low":3.493866,"close":3.59379},{"date":"2018-01-17","open":3.609355,"high":3.734344,"low":3.557367,"close":3.623797},{"date":"2018-01-18","open":3.599106,"high":3.643704,"low":3.540523,"close":3.59784},{"date":"2018-01-19","open":3.60798,"high":3.634456,"low":3.553875,"close":3.562736},{"date":"2018-01-22","open":3.55731,"high":3.622229,"low":3.522229,"close":3.579524},{"date":"2018-01-23","open":3.567797,"high":3.606165,"low":3.527856,"close":3.578008},{"date":"2018-01-24","open":3.588254,"high":3.645506,"low":3.559764,"close":3.60455},{"date":"2018-01-25","open":3.599256,"high":3.638271,"low":3.568372,"close":3.605485},{"date":"2018-01-26","open":3.603239,"high":3.640689,"low":3.570186,"close":3.612422},{"date":"2018-01-29","open":3.597519,"high":3.646675,"low":3.575347,"close":3.599752},{"date":"2018-01-30","open":3.615962,"high":3.660911,"low":3.570807,"close":3.610728},{"date":"2018-01-31","open":3.608424,"high":3.65133,"low":3.566429,"close":3.614688},{"date":"2018-02-01","open":3.617812,"high":3.660513,"low":3.553231,"close":3.596},{"date":"2018-02-02","open":3.590937,"high":3.669805,"low":3.492195,"close":3.576839},{"date":"2018-02-05","open":3.631105,"high":3.931046,"low":3.251407,"close":3.595506},{"date":"2018-02-06","open":3.633118,"high":3.838908,"low":3.407159,"close":3.593269},{"date":"2018-02-07","open":3.584512,"high":3.708684,"low":3.50189,"close":3.61184},{"date":"2018-02-08","open":3.612584,"high":3.804575,"low":3.436584,"close":3.627438},{"date":"2018-02-09","open":3.616175,"high":3.812221,"low":3.470434,"close":3.628091},{"date":"2018-02-12","open":3.630634,"high":3.691225,"low":3.500954,"close":3.590617},{"date":"2018-02-13","open":3.58634,"high":3.675228,"low":3.528662,"close":3.605837},{"date":"2018-02-14","open":3.61341,"high":3.711204,"low":3.513269,"close":3.594688},{"date":"2018-02-15","open":3.573325,"high":3.639473,"low":3.517709,"close":3.586153},{"date":"2018-02-16","open":3.579687,"high":3.636278,"low":3.549287,"close":3.587113},{"date":"2018-02-20","open":3.587297,"high":3.634331,"low":3.543843,"close":3.592546},{"date":"2018-02-21","open":3.616352,"high":3.696884,"low":3.542478,"close":3.614371},{"date":"2018-02-22","open":3.610503,"high":3.68566,"low":3.570629,"close":3.628274},{"date":"2018-02-23","open":3.626101,"high":3.696159,"low":3.596694,"close":3.662504},{"date":"2018-02-26","open":3.672366,"high":3.709828,"low":3.616523,"close":3.663479},{"date":"2018-02-27","open":3.679146,"high":3.692141,"low":3.572298,"close":3.630065},{"date":"2018-02-28","open":3.626347,"high":3.692428,"low":3.519683,"close":3.598131},{"date":"2018-03-01","open":3.600873,"high":3.719388,"low":3.482226,"close":3.60324},{"date":"2018-03-02","open":3.611504,"high":3.707476,"low":3.506469,"close":3.582675},{"date":"2018-03-05","open":3.574163,"high":3.719281,"low":3.458733,"close":3.581077},{"date":"2018-03-06","open":3.580186,"high":3.625039,"low":3.537129,"close":3.586422},{"date":"2018-03-07","open":3.588328,"high":3.644712,"low":3.509463,"close":3.565258},{"date":"2018-03-08","open":3.575955,"high":3.622446,"low":3.508212,"close":3.563354},{"date":"2018-03-09","open":3.589467,"high":3.644444,"low":3.534067,"close":3.607579},{"date":"2018-03-12","open":3.609667,"high":3.638174,"low":3.547655,"close":3.582826},{"date":"2018-03-13","open":3.585077,"high":3.667802,"low":3.511064,"close":3.592398},{"date":"2018-03-14","open":3.580952,"high":3.651425,"low":3.520737,"close":3.57654},{"date":"2018-03-15","open":3.588417,"high":3.632947,"low":3.550711,"close":3.590031},{"date":"2018-03-16","open":3.592027,"high":3.634663,"low":3.541296,"close":3.588436},{"date":"2018-03-19","open":3.582322,"high":3.644255,"low":3.516449,"close":3.581301},{"date":"2018-03-20","open":3.582969,"high":3.621393,"low":3.554348,"close":3.58474},{"date":"2018-03-21","open":3.587813,"high":3.681503,"low":3.519569,"close":3.600251},{"date":"2018-03-22","open":3.600509,"high":3.734385,"low":3.478565,"close":3.599018},{"date":"2018-03-23","open":3.593027,"high":3.818244,"low":3.463984,"close":3.668495},{"date":"2018-03-26","open":3.653061,"high":3.749073,"low":3.555301,"close":3.62385},{"date":"2018-03-27","open":3.623817,"high":3.823691,"low":3.498533,"close":3.664295},{"date":"2018-03-28","open":3.634777,"high":3.763185,"low":3.559746,"close":3.674719},{"date":"2018-03-29","open":3.669259,"high":3.779597,"low":3.575979,"close":3.666889},{"date":"2018-04-02","open":3.689933,"high":3.851478,"low":3.528942,"close":3.679632},{"date":"2018-04-03","open":3.668246,"high":3.762887,"low":3.617538,"close":3.694829},{"date":"2018-04-04","open":3.693103,"high":3.841451,"low":3.570904,"close":3.714525},{"date":"2018-04-05","open":3.698807,"high":3.746016,"low":3.646154,"close":3.689974},{"date":"2018-04-06","open":3.683772,"high":3.798093,"low":3.559591,"close":3.681741},{"date":"2018-04-09","open":3.689135,"high":3.796371,"low":3.587659,"close":3.696016},{"date":"2018-04-10","open":3.678806,"high":3.733708,"low":3.643558,"close":3.691273},{"date":"2018-04-11","open":3.703483,"high":3.740716,"low":3.654762,"close":3.699666},{"date":"2018-04-12","open":3.691595,"high":3.791515,"low":3.62013,"close":3.698858},{"date":"2018-04-13","open":3.694828,"high":3.895467,"low":3.498556,"close":3.701342},{"date":"2018-04-16","open":3.688165,"high":3.782491,"low":3.615081,"close":3.682259},{"date":"2018-04-17","open":3.691415,"high":3.745649,"low":3.621666,"close":3.668775},{"date":"2018-04-18","open":3.680653,"high":3.765085,"low":3.603243,"close":3.701998},{"date":"2018-04-19","open":3.706599,"high":3.787068,"low":3.621032,"close":3.701789},{"date":"2018-04-20","open":3.71117,"high":3.741786,"low":3.631838,"close":3.683741},{"date":"2018-04-23","open":3.685828,"high":3.716799,"low":3.639145,"close":3.658641},{"date":"2018-04-24","open":3.668746,"high":3.763333,"low":3.551199,"close":3.657171},{"date":"2018-04-25","open":3.664673,"high":3.70906,"low":3.579433,"close":3.649303},{"date":"2018-04-26","open":3.660786,"high":3.695232,"low":3.610964,"close":3.661457},{"date":"2018-04-27","open":3.652884,"high":3.675676,"low":3.61238,"close":3.628524},{"date":"2018-04-30","open":3.625702,"high":3.686497,"low":3.573776,"close":3.635695},{"date":"2018-05-01","open":3.624666,"high":3.678933,"low":3.589453,"close":3.632053},{"date":"2018-05-02","open":3.609683,"high":3.703992,"low":3.582641,"close":3.648411},{"date":"2018-05-03","open":3.645883,"high":3.790714,"low":3.563008,"close":3.672603},{"date":"2018-05-04","open":3.671266,"high":3.773074,"low":3.602311,"close":3.700683},{"date":"2018-05-07","open":3.694293,"high":3.739516,"low":3.637462,"close":3.689946},{"date":"2018-05-08","open":3.679207,"high":3.752612,"low":3.62695,"close":3.708319},{"date":"2018-05-09","open":3.702326,"high":3.777926,"low":3.606041,"close":3.691732},{"date":"2018-05-10","open":3.697811,"high":3.761999,"low":3.628902,"close":3.699903},{"date":"2018-05-11","open":3.703979,"high":3.723791,"low":3.663229,"close":3.682406},{"date":"2018-05-14","open":3.676224,"high":3.696423,"low":3.642011,"close":3.660026},{"date":"2018-05-15","open":3.684023,"high":3.692382,"low":3.589605,"close":3.620436},{"date":"2018-05-16","open":3.62059,"high":3.665055,"low":3.60416,"close":3.649066},{"date":"2018-05-17","open":3.646907,"high":3.69775,"low":3.610039,"close":3.666342},{"date":"2018-05-18","open":3.664283,"high":3.731393,"low":3.59987,"close":3.672505},{"date":"2018-05-21","open":3.671363,"high":3.692257,"low":3.647979,"close":3.671031},{"date":"2018-05-22","open":3.671569,"high":3.742305,"low":3.605973,"close":3.658466},{"date":"2018-05-23","open":3.663627,"high":3.749003,"low":3.612484,"close":3.695466},{"date":"2018-05-24","open":3.688816,"high":3.759638,"low":3.621177,"close":3.681893},{"date":"2018-05-25","open":3.680773,"high":3.717537,"low":3.650215,"close":3.669098},{"date":"2018-05-29","open":3.668683,"high":3.804878,"low":3.522148,"close":3.657804},{"date":"2018-05-30","open":3.674974,"high":3.72428,"low":3.603041,"close":3.674127},{"date":"2018-05-31","open":3.696918,"high":3.752688,"low":3.637047,"close":3.684917},{"date":"2018-06-01","open":3.673788,"high":3.71682,"low":3.634525,"close":3.687075},{"date":"2018-06-04","open":3.688325,"high":3.725196,"low":3.659006,"close":3.688776},{"date":"2018-06-05","open":3.692938,"high":3.727116,"low":3.649284,"close":3.703297},{"date":"2018-06-06","open":3.709799,"high":3.782104,"low":3.609983,"close":3.673768},{"date":"2018-06-07","open":3.681457,"high":3.730345,"low":3.630155,"close":3.682286},{"date":"2018-06-08","open":3.686105,"high":3.728279,"low":3.662562,"close":3.702433},{"date":"2018-06-11","open":3.688019,"high":3.722888,"low":3.642552,"close":3.686959},{"date":"2018-06-12","open":3.683792,"high":3.748908,"low":3.618104,"close":3.685284},{"date":"2018-06-13","open":3.684456,"high":3.752525,"low":3.609354,"close":3.685322},{"date":"2018-06-14","open":3.671105,"high":3.756297,"low":3.586689,"close":3.662034},{"date":"2018-06-15","open":3.68547,"high":3.75407,"low":3.613397,"close":3.685109},{"date":"2018-06-18","open":3.706289,"high":3.762582,"low":3.61661,"close":3.679592},{"date":"2018-06-19","open":3.681129,"high":3.726425,"low":3.629554,"close":3.675666},{"date":"2018-06-20","open":3.67709,"high":3.723098,"low":3.642034,"close":3.677839},{"date":"2018-06-21","open":3.666553,"high":3.731379,"low":3.617317,"close":3.670536},{"date":"2018-06-22","open":3.671419,"high":3.738186,"low":3.574187,"close":3.64781},{"date":"2018-06-25","open":3.661123,"high":3.740269,"low":3.595988,"close":3.679424},{"date":"2018-06-26","open":3.671459,"high":3.756159,"low":3.596442,"close":3.674142},{"date":"2018-06-27","open":3.671694,"high":3.750708,"low":3.578163,"close":3.655807},{"date":"2018-06-28","open":3.650704,"high":3.726502,"low":3.589112,"close":3.659923},{"date":"2018-06-29","open":3.66724,"high":3.793471,"low":3.570449,"close":3.696346},{"date":"2018-07-02","open":3.693732,"high":3.776141,"low":3.655587,"close":3.7157},{"date":"2018-07-03","open":3.720791,"high":3.813266,"low":3.641224,"close":3.729662},{"date":"2018-07-05","open":3.725581,"high":3.753326,"low":3.686966,"close":3.7149},{"date":"2018-07-06","open":3.708019,"high":3.782121,"low":3.630551,"close":3.712451},{"date":"2018-07-09","open":3.709175,"high":3.807938,"low":3.599519,"close":3.692943},{"date":"2018-07-10","open":3.696783,"high":3.770435,"low":3.632117,"close":3.698231},{"date":"2018-07-11","open":3.708057,"high":3.740741,"low":3.673815,"close":3.709554},{"date":"2018-07-12","open":3.716955,"high":3.752966,"low":3.657922,"close":3.713938},{"date":"2018-07-13","open":3.749126,"high":3.819986,"low":3.664692,"close":3.725394},{"date":"2018-07-16","open":3.719597,"high":3.855552,"low":3.58392,"close":3.71323},{"date":"2018-07-17","open":3.703245,"high":3.750169,"low":3.634106,"close":3.682106},{"date":"2018-07-18","open":3.690508,"high":3.757373,"low":3.638164,"close":3.701626},{"date":"2018-07-19","open":3.710658,"high":3.747976,"low":3.65523,"close":3.703741},{"date":"2018-07-20","open":3.713707,"high":3.79294,"low":3.63992,"close":3.693329},{"date":"2018-07-23","open":3.684804,"high":3.79157,"low":3.595786,"close":3.686179},{"date":"2018-07-24","open":3.680713,"high":3.744861,"low":3.645773,"close":3.702562},{"date":"2018-07-25","open":3.709446,"high":3.766547,"low":3.644487,"close":3.707113},{"date":"2018-07-26","open":3.700545,"high":3.741988,"low":3.671259,"close":3.712023},{"date":"2018-07-27","open":3.716683,"high":3.775974,"low":3.686898,"close":3.735673},{"date":"2018-07-30","open":3.734104,"high":3.778028,"low":3.690302,"close":3.728202},{"date":"2018-07-31","open":3.733418,"high":3.798832,"low":3.65436,"close":3.722474},{"date":"2018-08-01","open":3.707559,"high":3.743664,"low":3.653883,"close":3.70112},{"date":"2018-08-02","open":3.698192,"high":3.765792,"low":3.651549,"close":3.713235},{"date":"2018-08-03","open":3.720334,"high":3.758986,"low":3.679467,"close":3.715963},{"date":"2018-08-06","open":3.713514,"high":3.752554,"low":3.677746,"close":3.715736},{"date":"2018-08-07","open":3.731854,"high":3.756431,"low":3.689623,"close":3.730562},{"date":"2018-08-08","open":3.72358,"high":3.756989,"low":3.675337,"close":3.704088},{"date":"2018-08-09","open":3.703435,"high":3.73122,"low":3.670966,"close":3.698734},{"date":"2018-08-10","open":3.698367,"high":3.752427,"low":3.660389,"close":3.710484},{"date":"2018-08-13","open":3.718147,"high":3.805583,"low":3.657455,"close":3.736549},{"date":"2018-08-14","open":3.733094,"high":3.781723,"low":3.677994,"close":3.723612},{"date":"2018-08-15","open":3.734252,"high":3.790782,"low":3.689419,"close":3.745059},{"date":"2018-08-16","open":3.741819,"high":3.778178,"low":3.706226,"close":3.736003},{"date":"2018-08-17","open":3.739074,"high":3.766612,"low":3.703824,"close":3.733572},{"date":"2018-08-20","open":3.73379,"high":3.75367,"low":3.689298,"close":3.71299},{"date":"2018-08-21","open":3.732449,"high":3.775219,"low":3.67616,"close":3.717602},{"date":"2018-08-22","open":3.729301,"high":3.73737,"low":3.691862,"close":3.711104},{"date":"2018-08-23","open":3.715579,"high":3.745934,"low":3.693673,"close":3.720169},{"date":"2018-08-24","open":3.716225,"high":3.734846,"low":3.682432,"close":3.712528},{"date":"2018-08-27","open":3.713181,"high":3.784447,"low":3.657352,"close":3.727563},{"date":"2018-08-28","open":3.730867,"high":3.752164,"low":3.692136,"close":3.714103},{"date":"2018-08-29","open":3.724392,"high":3.745414,"low":3.684446,"close":3.717405},{"date":"2018-08-30","open":3.726306,"high":3.749273,"low":3.691172,"close":3.714608},{"date":"2018-08-31","open":3.718588,"high":3.75049,"low":3.677544,"close":3.704494},{"date":"2018-09-04","open":3.699126,"high":3.73913,"low":3.646662,"close":3.697816},{"date":"2018-09-05","open":3.70132,"high":3.735873,"low":3.65717,"close":3.675112},{"date":"2018-09-06","open":3.687601,"high":3.732509,"low":3.648345,"close":3.698541},{"date":"2018-09-07","open":3.693548,"high":3.74698,"low":3.65135,"close":3.704472},{"date":"2018-09-10","open":3.719236,"high":3.738862,"low":3.666452,"close":3.689487},{"date":"2018-09-11","open":3.695964,"high":3.732248,"low":3.662783,"close":3.709238},{"date":"2018-09-12","open":3.699806,"high":3.781435,"low":3.645026,"close":3.71607},{"date":"2018-09-13","open":3.713397,"high":3.794215,"low":3.673622,"close":3.766423},{"date":"2018-09-14","open":3.777298,"high":3.802391,"low":3.725897,"close":3.737241},{"date":"2018-09-17","open":3.750494,"high":3.795357,"low":3.715972,"close":3.759577},{"date":"2018-09-18","open":3.769535,"high":3.805509,"low":3.735526,"close":3.783515},{"date":"2018-09-19","open":3.798208,"high":3.918354,"low":3.667949,"close":3.794194},{"date":"2018-09-20","open":3.785942,"high":3.829159,"low":3.764106,"close":3.803463},{"date":"2018-09-21","open":3.801213,"high":3.849855,"low":3.753267,"close":3.797937},{"date":"2018-09-24","open":3.801162,"high":3.863666,"low":3.731731,"close":3.797007},{"date":"2018-09-25","open":3.793841,"high":3.855229,"low":3.747423,"close":3.794914},{"date":"2018-09-26","open":3.801693,"high":3.887891,"low":3.729993,"close":3.817458},{"date":"2018-09-27","open":3.816799,"high":3.867691,"low":3.766414,"close":3.824983},{"date":"2018-09-28","open":3.833052,"high":3.883073,"low":3.769514,"close":3.830278},{"date":"2018-10-01","open":3.819744,"high":3.879824,"low":3.775551,"close":3.827993},{"date":"2018-10-02","open":3.832319,"high":3.898873,"low":3.79576,"close":3.852941},{"date":"2018-10-03","open":3.855753,"high":3.891655,"low":3.793241,"close":3.834667},{"date":"2018-10-04","open":3.796818,"high":3.875581,"low":3.709321,"close":3.788038},{"date":"2018-10-05","open":3.785294,"high":3.863561,"low":3.720065,"close":3.791598},{"date":"2018-10-08","open":3.801997,"high":3.870946,"low":3.726167,"close":3.809713},{"date":"2018-10-09","open":3.818515,"high":3.851021,"low":3.765154,"close":3.81988},{"date":"2018-10-10","open":3.825884,"high":3.935296,"low":3.699635,"close":3.812244},{"date":"2018-10-11","open":3.841121,"high":3.944444,"low":3.671111,"close":3.812764},{"date":"2018-10-12","open":3.807175,"high":3.996754,"low":3.636364,"close":3.757906},{"date":"2018-10-15","open":3.762724,"high":3.938133,"low":3.714885,"close":3.808739},{"date":"2018-10-16","open":3.794618,"high":3.898925,"low":3.73443,"close":3.80722},{"date":"2018-10-17","open":3.820233,"high":3.934659,"low":3.707777,"close":3.800346},{"date":"2018-10-18","open":3.802581,"high":3.90334,"low":3.73045,"close":3.826195},{"date":"2018-10-19","open":3.825515,"high":3.904898,"low":3.76122,"close":3.810381},{"date":"2018-10-22","open":3.818856,"high":3.967045,"low":3.742857,"close":3.884587},{"date":"2018-10-23","open":3.948465,"high":4.065875,"low":3.8125,"close":3.895263},{"date":"2018-10-24","open":3.900223,"high":4.027224,"low":3.825651,"close":3.943872},{"date":"2018-10-25","open":3.949204,"high":4.045073,"low":3.851467,"close":3.943588},{"date":"2018-10-26","open":3.949867,"high":4.040185,"low":3.864936,"close":3.918909},{"date":"2018-10-29","open":3.913825,"high":4.055915,"low":3.815305,"close":3.940248},{"date":"2018-10-30","open":3.950299,"high":4.06459,"low":3.903946,"close":3.984317},{"date":"2018-10-31","open":3.988192,"high":4.082779,"low":3.866212,"close":3.964364},{"date":"2018-11-01","open":3.947425,"high":3.992032,"low":3.868571,"close":3.918734},{"date":"2018-11-02","open":3.923599,"high":4.026526,"low":3.787526,"close":3.885981},{"date":"2018-11-05","open":3.885868,"high":3.918609,"low":3.839235,"close":3.887741},{"date":"2018-11-06","open":3.878301,"high":3.953497,"low":3.814513,"close":3.885147},{"date":"2018-11-07","open":3.883533,"high":3.970505,"low":3.814091,"close":3.906097},{"date":"2018-11-08","open":3.895088,"high":3.972212,"low":3.811813,"close":3.892622},{"date":"2018-11-09","open":3.903652,"high":3.959126,"low":3.836276,"close":3.902174},{"date":"2018-11-12","open":3.926004,"high":4.049928,"low":3.807854,"close":3.926126},{"date":"2018-11-13","open":3.931532,"high":4.013001,"low":3.877043,"close":3.947767},{"date":"2018-11-14","open":3.943828,"high":4.134055,"low":3.77153,"close":3.944506},{"date":"2018-11-15","open":3.988209,"high":4.095238,"low":3.818734,"close":3.945161},{"date":"2018-11-16","open":3.952691,"high":4.039387,"low":3.892076,"close":3.963604},{"date":"2018-11-19","open":3.958243,"high":4.037763,"low":3.908994,"close":3.993874},{"date":"2018-11-20","open":4.003647,"high":4.096774,"low":3.916576,"close":3.96092},{"date":"2018-11-21","open":3.951794,"high":4.022385,"low":3.877522,"close":3.947195},{"date":"2018-11-23","open":3.941654,"high":3.995164,"low":3.90357,"close":3.954394},{"date":"2018-11-26","open":3.963208,"high":4.058303,"low":3.874865,"close":3.964441},{"date":"2018-11-27","open":3.965002,"high":4.01716,"low":3.893548,"close":3.955299},{"date":"2018-11-28","open":3.938307,"high":4.04209,"low":3.824025,"close":3.902216},{"date":"2018-11-29","open":3.913059,"high":3.961387,"low":3.867372,"close":3.925107},{"date":"2018-11-30","open":3.931639,"high":3.994259,"low":3.827454,"close":3.915141},{"date":"2018-12-03","open":3.876509,"high":3.980606,"low":3.847796,"close":3.932726},{"date":"2018-12-04","open":3.940678,"high":4.175084,"low":3.768715,"close":3.972953},{"date":"2018-12-06","open":4.003431,"high":4.12691,"low":3.908815,"close":4.002664},{"date":"2018-12-07","open":4.021415,"high":4.228458,"low":3.877543,"close":4.061738},{"date":"2018-12-10","open":4.085385,"high":4.260601,"low":3.934998,"close":4.0937},{"date":"2018-12-11","open":4.090837,"high":4.225846,"low":3.945276,"close":4.083401},{"date":"2018-12-12","open":4.087656,"high":4.222405,"low":4.004002,"close":4.119902},{"date":"2018-12-13","open":4.118005,"high":4.199753,"low":4.056003,"close":4.144262},{"date":"2018-12-14","open":4.135236,"high":4.226368,"low":4.015279,"close":4.096814},{"date":"2018-12-17","open":4.112531,"high":4.162252,"low":3.948656,"close":4.046179},{"date":"2018-12-18","open":4.029996,"high":4.150144,"low":3.910721,"close":4.026972},{"date":"2018-12-19","open":4.024949,"high":4.178646,"low":3.827258,"close":4.023573},{"date":"2018-12-20","open":4.050734,"high":4.136364,"low":3.916905,"close":4.000415},{"date":"2018-12-21","open":4.043496,"high":4.231728,"low":3.822521,"close":4.029525},{"date":"2018-12-24","open":4.081283,"high":4.157988,"low":3.969841,"close":4.053674},{"date":"2018-12-26","open":4.045832,"high":4.229176,"low":3.76799,"close":3.980091},{"date":"2018-12-27","open":3.987384,"high":4.153484,"low":3.838736,"close":3.981945},{"date":"2018-12-28","open":3.983327,"high":4.052762,"low":3.896566,"close":3.97007},{"date":"2018-12-31","open":3.971917,"high":4.054575,"low":3.875451,"close":3.961851},{"date":"2019-01-02","open":3.984635,"high":4.155768,"low":3.816229,"close":3.978766},{"date":"2019-01-03","open":3.955092,"high":4.044581,"low":3.861422,"close":3.95399},{"date":"2019-01-04","open":3.948606,"high":4.032361,"low":3.831579,"close":3.936278},{"date":"2019-01-07","open":3.929186,"high":4.012258,"low":3.867727,"close":3.942097},{"date":"2019-01-08","open":3.9514,"high":4.058191,"low":3.860023,"close":3.942376},{"date":"2019-01-09","open":3.927152,"high":3.997243,"low":3.865764,"close":3.897516},{"date":"2019-01-10","open":3.913146,"high":3.962628,"low":3.850659,"close":3.901671},{"date":"2019-01-11","open":3.912652,"high":3.934407,"low":3.799923,"close":3.838264},{"date":"2019-01-14","open":3.836632,"high":3.957829,"low":3.725831,"close":3.827835},{"date":"2019-01-15","open":3.772987,"high":3.933589,"low":3.677732,"close":3.829755},{"date":"2019-01-16","open":3.634909,"high":3.713209,"low":3.544568,"close":3.602812},{"date":"2019-01-17","open":3.603035,"high":3.684585,"low":3.514483,"close":3.55019},{"date":"2019-01-18","open":3.57581,"high":3.653779,"low":3.490496,"close":3.569625},{"date":"2019-01-22","open":3.556936,"high":3.58567,"low":3.485666,"close":3.538673},{"date":"2019-01-23","open":3.540041,"high":3.62334,"low":3.482582,"close":3.550484},{"date":"2019-01-24","open":3.552348,"high":3.586987,"low":3.491096,"close":3.533012},{"date":"2019-01-25","open":3.535178,"high":3.579616,"low":3.456931,"close":3.495267},{"date":"2019-01-28","open":3.509209,"high":3.558894,"low":3.457701,"close":3.505906},{"date":"2019-01-29","open":3.516588,"high":3.582481,"low":3.492593,"close":3.544403},{"date":"2019-01-30","open":3.539769,"high":3.635233,"low":3.521547,"close":3.591675},{"date":"2019-01-31","open":3.59687,"high":3.709793,"low":3.562067,"close":3.635406},{"date":"2019-02-01","open":3.636364,"high":3.703638,"low":3.589459,"close":3.660324},{"date":"2019-02-04","open":3.645592,"high":3.668191,"low":3.555747,"close":3.609765},{"date":"2019-02-05","open":3.622877,"high":3.659433,"low":3.576524,"close":3.606324},{"date":"2019-02-06","open":3.61737,"high":3.665732,"low":3.580277,"close":3.61086},{"date":"2019-02-07","open":3.61773,"high":3.709677,"low":3.541899,"close":3.625354},{"date":"2019-02-08","open":3.626288,"high":3.673367,"low":3.533192,"close":3.582891},{"date":"2019-02-11","open":3.590685,"high":3.616094,"low":3.540759,"close":3.550862},{"date":"2019-02-12","open":3.562194,"high":3.60112,"low":3.530492,"close":3.576159},{"date":"2019-02-13","open":3.564254,"high":3.623517,"low":3.5495,"close":3.591986},{"date":"2019-02-14","open":3.613188,"high":3.667734,"low":3.54123,"close":3.607608},{"date":"2019-02-15","open":3.612656,"high":3.686781,"low":3.536677,"close":3.625902},{"date":"2019-02-19","open":3.626339,"high":3.665043,"low":3.547847,"close":3.610711},{"date":"2019-02-20","open":3.615464,"high":3.647018,"low":3.56129,"close":3.593676},{"date":"2019-02-21","open":3.595295,"high":3.641017,"low":3.564007,"close":3.600888},{"date":"2019-02-22","open":3.638554,"high":3.663329,"low":3.579775,"close":3.610729},{"date":"2019-02-25","open":3.631525,"high":3.683723,"low":3.571815,"close":3.624872},{"date":"2019-02-26","open":3.600965,"high":3.64192,"low":3.507931,"close":3.594742},{"date":"2019-02-27","open":3.589761,"high":3.607669,"low":3.522413,"close":3.561124},{"date":"2019-02-28","open":3.559661,"high":3.62668,"low":3.52555,"close":3.588721},{"date":"2019-03-01","open":3.583362,"high":3.625813,"low":3.514334,"close":3.562948},{"date":"2019-03-04","open":3.577225,"high":3.681613,"low":3.495938,"close":3.589046},{"date":"2019-03-05","open":3.588215,"high":3.642857,"low":3.537513,"close":3.580124},{"date":"2019-03-06","open":3.580145,"high":3.630903,"low":3.551097,"close":3.596394},{"date":"2019-03-07","open":3.601325,"high":3.661359,"low":3.557103,"close":3.606655},{"date":"2019-03-08","open":3.634711,"high":3.685469,"low":3.557377,"close":3.595462},{"date":"2019-03-11","open":3.622997,"high":3.642857,"low":3.567103,"close":3.605736},{"date":"2019-03-12","open":3.606552,"high":3.627207,"low":3.562843,"close":3.595024},{"date":"2019-03-13","open":3.586575,"high":3.622498,"low":3.522535,"close":3.564015},{"date":"2019-03-14","open":3.565336,"high":3.620725,"low":3.524291,"close":3.575696},{"date":"2019-03-15","open":3.580503,"high":3.650034,"low":3.553867,"close":3.636519},{"date":"2019-03-18","open":3.626617,"high":3.675077,"low":3.55474,"close":3.594567},{"date":"2019-03-19","open":3.605465,"high":3.669601,"low":3.535169,"close":3.602024},{"date":"2019-03-20","open":3.59318,"high":3.729021,"low":3.520229,"close":3.649441},{"date":"2019-03-21","open":3.63761,"high":3.690799,"low":3.576224,"close":3.650461},{"date":"2019-03-22","open":3.648155,"high":3.830775,"low":3.545422,"close":3.693447},{"date":"2019-03-25","open":3.700855,"high":3.779406,"low":3.582542,"close":3.685917},{"date":"2019-03-26","open":3.676611,"high":3.735119,"low":3.613163,"close":3.672179},{"date":"2019-03-27","open":3.686969,"high":3.727273,"low":3.620022,"close":3.684055},{"date":"2019-03-28","open":3.676471,"high":3.73057,"low":3.638818,"close":3.684962},{"date":"2019-03-29","open":3.685662,"high":3.735897,"low":3.634032,"close":3.669083},{"date":"2019-04-01","open":3.66129,"high":3.758707,"low":3.553236,"close":3.666433},{"date":"2019-04-02","open":3.674043,"high":3.719224,"low":3.613786,"close":3.641843},{"date":"2019-04-03","open":3.639835,"high":3.705923,"low":3.583789,"close":3.652913},{"date":"2019-04-04","open":3.623917,"high":3.666089,"low":3.56363,"close":3.621269},{"date":"2019-04-05","open":3.608458,"high":3.661491,"low":3.558983,"close":3.621389},{"date":"2019-04-08","open":3.638283,"high":3.659508,"low":3.592808,"close":3.621872},{"date":"2019-04-09","open":3.623448,"high":3.660404,"low":3.586171,"close":3.629976},{"date":"2019-04-10","open":3.637716,"high":3.677217,"low":3.583877,"close":3.623667},{"date":"2019-04-11","open":3.614017,"high":3.681614,"low":3.579518,"close":3.654283},{"date":"2019-04-12","open":3.7023,"high":3.783829,"low":3.602912,"close":3.686112},{"date":"2019-04-15","open":3.68505,"high":3.742414,"low":3.620438,"close":3.684316},{"date":"2019-04-16","open":3.750853,"high":3.841034,"low":3.655907,"close":3.718206},{"date":"2019-04-17","open":3.744552,"high":3.892057,"low":3.685591,"close":3.806194},{"date":"2019-04-18","open":3.82404,"high":3.854795,"low":3.757626,"close":3.778222},{"date":"2019-04-22","open":3.769796,"high":3.825722,"low":3.742857,"close":3.780366},{"date":"2019-04-23","open":3.767923,"high":3.822527,"low":3.735518,"close":3.782507},{"date":"2019-04-24","open":3.781636,"high":3.824121,"low":3.739145,"close":3.782478},{"date":"2019-04-25","open":3.778335,"high":3.817726,"low":3.710422,"close":3.776928},{"date":"2019-04-26","open":3.776931,"high":3.812978,"low":3.738072,"close":3.771664},{"date":"2019-04-29","open":3.76602,"high":3.85268,"low":3.6718,"close":3.773806},{"date":"2019-04-30","open":3.780195,"high":3.838211,"low":3.732513,"close":3.794964},{"date":"2019-05-01","open":3.786649,"high":3.87674,"low":3.726449,"close":3.805684},{"date":"2019-05-02","open":3.806015,"high":3.840133,"low":3.749346,"close":3.783934},{"date":"2019-05-03","open":3.783431,"high":3.825574,"low":3.755519,"close":3.781179},{"date":"2019-05-06","open":3.792096,"high":3.84004,"low":3.715126,"close":3.777158},{"date":"2019-05-07","open":3.780836,"high":3.848464,"low":3.721909,"close":3.783757},{"date":"2019-05-08","open":3.789438,"high":3.831143,"low":3.734972,"close":3.778859},{"date":"2019-05-09","open":3.777702,"high":3.85041,"low":3.71323,"close":3.787277},{"date":"2019-05-10","open":3.793279,"high":3.865707,"low":3.720633,"close":3.803584},{"date":"2019-05-13","open":3.801105,"high":3.937611,"low":3.757931,"close":3.874336},{"date":"2019-05-14","open":3.862835,"high":3.960298,"low":3.777165,"close":3.854647},{"date":"2019-05-15","open":3.886477,"high":3.9593,"low":3.812215,"close":3.884765},{"date":"2019-05-16","open":3.886859,"high":3.94548,"low":3.835935,"close":3.893319},{"date":"2019-05-17","open":3.893805,"high":3.959957,"low":3.834846,"close":3.900352},{"date":"2019-05-20","open":3.893662,"high":3.959278,"low":3.869916,"close":3.920775},{"date":"2019-05-21","open":3.900595,"high":3.933919,"low":3.868522,"close":3.894388},{"date":"2019-05-22","open":3.907401,"high":3.94321,"low":3.86832,"close":3.889786},{"date":"2019-05-23","open":3.897618,"high":3.992364,"low":3.812057,"close":3.913545},{"date":"2019-05-24","open":3.921232,"high":3.946877,"low":3.863765,"close":3.893187},{"date":"2019-05-28","open":3.893048,"high":3.939383,"low":3.838584,"close":3.889606},{"date":"2019-05-29","open":3.903015,"high":3.959094,"low":3.844165,"close":3.89982},{"date":"2019-05-30","open":3.912495,"high":4.046701,"low":3.814536,"close":3.941826},{"date":"2019-05-31","open":3.983396,"high":4.025302,"low":3.901749,"close":3.983459},{"date":"2019-06-03","open":3.978939,"high":4.047727,"low":3.901445,"close":3.990255},{"date":"2019-06-04","open":3.967991,"high":4.049374,"low":3.832916,"close":3.930516},{"date":"2019-06-05","open":3.946121,"high":4.019665,"low":3.878615,"close":3.945898},{"date":"2019-06-06","open":3.967939,"high":4.025781,"low":3.884807,"close":3.958752},{"date":"2019-06-07","open":3.953153,"high":4.0124,"low":3.920835,"close":3.965129},{"date":"2019-06-10","open":3.975233,"high":3.994612,"low":3.871444,"close":3.930887},{"date":"2019-06-11","open":3.904863,"high":3.964819,"low":3.845645,"close":3.919263},{"date":"2019-06-12","open":3.925532,"high":3.980617,"low":3.851786,"close":3.909481},{"date":"2019-06-13","open":3.913479,"high":3.961165,"low":3.872514,"close":3.920544},{"date":"2019-06-14","open":3.925833,"high":3.970482,"low":3.85623,"close":3.916548},{"date":"2019-06-17","open":3.916458,"high":3.971573,"low":3.864635,"close":3.910491},{"date":"2019-06-18","open":3.890435,"high":4.003234,"low":3.784028,"close":3.868274},{"date":"2019-06-19","open":3.861324,"high":3.94311,"low":3.786676,"close":3.881003},{"date":"2019-06-20","open":3.878279,"high":3.988869,"low":3.810905,"close":3.897771},{"date":"2019-06-21","open":3.908833,"high":3.976852,"low":3.821016,"close":3.891892},{"date":"2019-06-24","open":3.891738,"high":3.935819,"low":3.824524,"close":3.883488},{"date":"2019-06-25","open":3.878658,"high":3.980278,"low":3.842612,"close":3.881844},{"date":"2019-06-26","open":3.876163,"high":3.924955,"low":3.838183,"close":3.886779},{"date":"2019-06-27","open":3.876068,"high":3.904134,"low":3.829096,"close":3.858206},{"date":"2019-06-28","open":3.827646,"high":3.913331,"low":3.788862,"close":3.855172},{"date":"2019-07-01","open":3.840909,"high":3.915214,"low":3.788275,"close":3.864038},{"date":"2019-07-02","open":3.86878,"high":3.947459,"low":3.847095,"close":3.903945},{"date":"2019-07-03","open":3.882837,"high":3.936053,"low":3.839261,"close":3.883649},{"date":"2019-07-05","open":3.866144,"high":3.920069,"low":3.818735,"close":3.878674},{"date":"2019-07-08","open":3.89383,"high":3.921216,"low":3.83959,"close":3.865411},{"date":"2019-07-09","open":3.875734,"high":3.921562,"low":3.812033,"close":3.86201},{"date":"2019-07-10","open":3.886527,"high":3.930594,"low":3.834694,"close":3.894555},{"date":"2019-07-11","open":3.895876,"high":3.939373,"low":3.834576,"close":3.88624},{"date":"2019-07-12","open":3.876698,"high":3.928815,"low":3.85811,"close":3.91511},{"date":"2019-07-15","open":3.91661,"high":3.974209,"low":3.844565,"close":3.898015},{"date":"2019-07-16","open":3.890298,"high":4.002079,"low":3.867123,"close":3.971024},{"date":"2019-07-17","open":3.932302,"high":3.963448,"low":3.839635,"close":3.905104},{"date":"2019-07-18","open":3.891052,"high":3.943454,"low":3.838742,"close":3.889756},{"date":"2019-07-19","open":3.889303,"high":3.918312,"low":3.829787,"close":3.861905},{"date":"2019-07-22","open":3.854899,"high":3.908811,"low":3.808511,"close":3.86439},{"date":"2019-07-23","open":3.861513,"high":3.920875,"low":3.791942,"close":3.846612},{"date":"2019-07-24","open":3.843698,"high":3.890812,"low":3.756748,"close":3.80926},{"date":"2019-07-25","open":3.802537,"high":3.880834,"low":3.733247,"close":3.813777},{"date":"2019-07-26","open":3.787046,"high":3.830046,"low":3.727977,"close":3.777056},{"date":"2019-07-29","open":3.791016,"high":3.843227,"low":3.753323,"close":3.795872},{"date":"2019-07-30","open":3.812976,"high":3.850083,"low":3.713916,"close":3.741988},{"date":"2019-07-31","open":3.765813,"high":3.797973,"low":3.698004,"close":3.780965},{"date":"2019-08-01","open":3.775123,"high":3.978202,"low":3.624075,"close":3.829773},{"date":"2019-08-02","open":3.828338,"high":3.923556,"low":3.776271,"close":3.843771},{"date":"2019-08-05","open":3.883281,"high":4.005052,"low":3.780377,"close":3.902066},{"date":"2019-08-06","open":3.873636,"high":3.99061,"low":3.802738,"close":3.885644},{"date":"2019-08-07","open":3.911626,"high":3.992625,"low":3.793054,"close":3.873431},{"date":"2019-08-08","open":3.879402,"high":3.921625,"low":3.816076,"close":3.871036},{"date":"2019-08-09","open":3.868058,"high":3.948874,"low":3.796985,"close":3.873632},{"date":"2019-08-12","open":3.896515,"high":3.951566,"low":3.849551,"close":3.895803},{"date":"2019-08-13","open":3.915488,"high":4.029584,"low":3.788673,"close":3.944444},{"date":"2019-08-14","open":3.945805,"high":4.068113,"low":3.85709,"close":3.966692},{"date":"2019-08-15","open":3.943567,"high":4.058756,"low":3.88893,"close":4.007619},{"date":"2019-08-16","open":4.009423,"high":4.083964,"low":3.903761,"close":3.985202},{"date":"2019-08-19","open":3.966353,"high":4.043847,"low":3.914079,"close":3.985699},{"date":"2019-08-20","open":3.991488,"high":4.061423,"low":3.963045,"close":4.016093},{"date":"2019-08-21","open":4.018195,"high":4.047406,"low":3.967873,"close":3.995915},{"date":"2019-08-22","open":4.000369,"high":4.053042,"low":3.95348,"close":3.998529},{"date":"2019-08-23","open":4.007421,"high":4.142422,"low":3.861499,"close":4.005289},{"date":"2019-08-26","open":3.993258,"high":4.038883,"low":3.955597,"close":3.990665},{"date":"2019-08-27","open":3.996649,"high":4.092846,"low":3.897398,"close":3.994711},{"date":"2019-08-28","open":4.007628,"high":4.090424,"low":3.878877,"close":3.977654},{"date":"2019-08-29","open":4.005185,"high":4.082095,"low":3.935155,"close":3.996341},{"date":"2019-08-30","open":3.994182,"high":4.042413,"low":3.953413,"close":3.993457},{"date":"2019-09-03","open":4.005145,"high":4.095829,"low":3.941241,"close":4.013309},{"date":"2019-09-04","open":4.006223,"high":4.058174,"low":3.936186,"close":3.996726},{"date":"2019-09-05","open":3.994614,"high":4.090647,"low":3.911361,"close":3.996088},{"date":"2019-09-06","open":4.0207,"high":4.097933,"low":3.98576,"close":4.060945},{"date":"2019-09-09","open":4.061071,"high":4.149446,"low":3.937608,"close":4.030737},{"date":"2019-09-10","open":4.025614,"high":4.070462,"low":3.943101,"close":3.981942},{"date":"2019-09-11","open":3.979911,"high":4.055363,"low":3.915168,"close":3.977936},{"date":"2019-09-12","open":3.988706,"high":4.09789,"low":3.889933,"close":3.974048},{"date":"2019-09-13","open":3.966667,"high":4.0308,"low":3.916557,"close":3.985085},{"date":"2019-09-16","open":4.006065,"high":4.044197,"low":3.923765,"close":3.954862},{"date":"2019-09-17","open":3.967169,"high":4.008449,"low":3.905396,"close":3.960254},{"date":"2019-09-18","open":3.974471,"high":4.063621,"low":3.905473,"close":3.992},{"date":"2019-09-19","open":3.99,"high":4.045042,"low":3.956478,"close":4.003353},{"date":"2019-09-20","open":3.995329,"high":4.069665,"low":3.945237,"close":4.018249},{"date":"2019-09-23","open":4.018424,"high":4.083648,"low":3.972991,"close":4.0271},{"date":"2019-09-24","open":4.011824,"high":4.149617,"low":3.948718,"close":4.05425},{"date":"2019-09-25","open":4.074705,"high":4.112578,"low":3.982319,"close":4.034188},{"date":"2019-09-26","open":4.035604,"high":4.063683,"low":3.987385,"close":4.017508},{"date":"2019-09-27","open":4.010881,"high":4.061623,"low":3.947492,"close":4.010903},{"date":"2019-09-30","open":4.013564,"high":4.08425,"low":3.970867,"close":4.034625},{"date":"2019-10-01","open":4.021739,"high":4.188666,"low":3.910878,"close":4.06294},{"date":"2019-10-02","open":4.071277,"high":4.131607,"low":3.990459,"close":4.067888},{"date":"2019-10-03","open":4.044308,"high":4.157216,"low":3.964132,"close":4.03416},{"date":"2019-10-04","open":4.033752,"high":4.128592,"low":3.953169,"close":4.040183},{"date":"2019-10-07","open":4.030709,"high":4.098652,"low":3.985674,"close":4.039915},{"date":"2019-10-08","open":4.056692,"high":4.117261,"low":3.999284,"close":4.04705},{"date":"2019-10-09","open":4.048509,"high":4.077838,"low":3.992519,"close":4.038365},{"date":"2019-10-10","open":4.03495,"high":4.115549,"low":3.930435,"close":4.014411},{"date":"2019-10-11","open":4.002415,"high":4.088358,"low":3.949216,"close":4.017295},{"date":"2019-10-14","open":4.030967,"high":4.067873,"low":3.966392,"close":3.996225},{"date":"2019-10-15","open":4.050784,"high":4.176915,"low":3.897817,"close":4.034982},{"date":"2019-10-16","open":3.949951,"high":4.000663,"low":3.886068,"close":3.966854},{"date":"2019-10-17","open":3.985149,"high":4.052333,"low":3.925344,"close":3.977198},{"date":"2019-10-18","open":3.982741,"high":4.020598,"low":3.931125,"close":3.972323},{"date":"2019-10-21","open":3.979459,"high":4.04081,"low":3.916212,"close":3.982914},{"date":"2019-10-22","open":3.986116,"high":4.068293,"low":3.924769,"close":3.999679},{"date":"2019-10-23","open":3.989721,"high":4.02541,"low":3.949427,"close":3.982177},{"date":"2019-10-24","open":3.983784,"high":4.027564,"low":3.936231,"close":3.986926},{"date":"2019-10-25","open":3.985969,"high":4.041161,"low":3.916797,"close":3.973203},{"date":"2019-10-28","open":3.959024,"high":4.007876,"low":3.921812,"close":3.973304},{"date":"2019-10-29","open":3.946775,"high":4.005659,"low":3.918482,"close":3.942314},{"date":"2019-10-30","open":3.937832,"high":4.00444,"low":3.90253,"close":3.976281},{"date":"2019-10-31","open":3.995224,"high":4.079494,"low":3.917141,"close":3.994883},{"date":"2019-11-01","open":3.981073,"high":4.080013,"low":3.957915,"close":4.018868},{"date":"2019-11-04","open":4.003722,"high":4.031776,"low":3.955692,"close":3.975926},{"date":"2019-11-05","open":3.980006,"high":4.009231,"low":3.893623,"close":3.933577},{"date":"2019-11-06","open":3.928266,"high":3.974288,"low":3.889292,"close":3.943275},{"date":"2019-11-07","open":3.939293,"high":3.97728,"low":3.866667,"close":3.912128},{"date":"2019-11-08","open":3.927427,"high":3.959915,"low":3.884881,"close":3.920024},{"date":"2019-11-11","open":3.923706,"high":3.946012,"low":3.890226,"close":3.915612},{"date":"2019-11-12","open":3.912768,"high":3.959382,"low":3.871849,"close":3.903294},{"date":"2019-11-13","open":3.915954,"high":3.966133,"low":3.874126,"close":3.918268},{"date":"2019-11-14","open":3.907005,"high":3.965528,"low":3.882836,"close":3.932722},{"date":"2019-11-15","open":3.925577,"high":3.961162,"low":3.895631,"close":3.933495},{"date":"2019-11-18","open":3.942788,"high":3.989313,"low":3.905238,"close":3.962985},{"date":"2019-11-19","open":3.955012,"high":3.999086,"low":3.926998,"close":3.964177},{"date":"2019-11-20","open":3.973772,"high":4.028994,"low":3.927505,"close":3.965433},{"date":"2019-11-21","open":3.965833,"high":4.006129,"low":3.916162,"close":3.956456},{"date":"2019-11-22","open":3.948726,"high":3.983607,"low":3.904562,"close":3.941832},{"date":"2019-11-25","open":3.937894,"high":3.970836,"low":3.905401,"close":3.928593},{"date":"2019-11-26","open":3.949071,"high":3.980072,"low":3.902994,"close":3.948126},{"date":"2019-11-27","open":3.950134,"high":3.975683,"low":3.918155,"close":3.951526},{"date":"2019-11-29","open":3.951753,"high":3.983454,"low":3.921539,"close":3.954382},{"date":"2019-12-02","open":3.955456,"high":3.981404,"low":3.891852,"close":3.932695},{"date":"2019-12-03","open":3.947977,"high":3.992627,"low":3.908511,"close":3.951888},{"date":"2019-12-04","open":3.941354,"high":4.032572,"low":3.903604,"close":3.992157},{"date":"2019-12-05","open":4.001206,"high":4.039697,"low":3.978928,"close":4.021154},{"date":"2019-12-06","open":3.999109,"high":4.044683,"low":3.983728,"close":4.010692},{"date":"2019-12-09","open":4.018806,"high":4.050837,"low":3.988427,"close":4.011041},{"date":"2019-12-10","open":3.989521,"high":4.047147,"low":3.951234,"close":4.011333},{"date":"2019-12-11","open":4.011051,"high":4.032855,"low":3.969491,"close":3.988704},{"date":"2019-12-12","open":3.98135,"high":4.111342,"low":3.855501,"close":3.979815},{"date":"2019-12-13","open":3.97665,"high":4.04163,"low":3.896453,"close":3.972416},{"date":"2019-12-16","open":3.959371,"high":4.001153,"low":3.913366,"close":3.957925},{"date":"2019-12-17","open":3.95208,"high":3.991652,"low":3.890842,"close":3.943493},{"date":"2019-12-18","open":3.934776,"high":3.966334,"low":3.904735,"close":3.931643},{"date":"2019-12-19","open":3.919203,"high":3.961594,"low":3.89157,"close":3.9299},{"date":"2019-12-20","open":3.916572,"high":3.97823,"low":3.88479,"close":3.925629},{"date":"2019-12-23","open":3.926941,"high":3.945923,"low":3.889741,"close":3.901052},{"date":"2019-12-24","open":3.902529,"high":3.91885,"low":3.884921,"close":3.906303},{"date":"2019-12-26","open":3.90402,"high":3.941627,"low":3.874578,"close":3.914414},{"date":"2019-12-27","open":3.901961,"high":3.963982,"low":3.882139,"close":3.936068},{"date":"2019-12-30","open":3.93309,"high":3.992021,"low":3.884151,"close":3.943954},{"date":"2019-12-31","open":3.954039,"high":3.988562,"low":3.922008,"close":3.957978},{"date":"2020-01-02","open":3.954455,"high":3.9983,"low":3.905216,"close":3.958754},{"date":"2020-01-03","open":3.930818,"high":4.005466,"low":3.899858,"close":3.963897},{"date":"2020-01-06","open":3.968614,"high":4.022985,"low":3.911175,"close":3.966428},{"date":"2020-01-07","open":3.956196,"high":3.99247,"low":3.889462,"close":3.924899},{"date":"2020-01-08","open":3.925369,"high":3.982055,"low":3.853367,"close":3.915928},{"date":"2020-01-09","open":3.910765,"high":3.956211,"low":3.878856,"close":3.923494},{"date":"2020-01-10","open":3.920286,"high":3.959896,"low":3.872541,"close":3.916811},{"date":"2020-01-13","open":3.909013,"high":3.958454,"low":3.871115,"close":3.913292},{"date":"2020-01-14","open":3.907649,"high":4.009114,"low":3.860107,"close":3.929785},{"date":"2020-01-15","open":3.964625,"high":4.036109,"low":3.913481,"close":3.943467},{"date":"2020-01-16","open":3.938395,"high":3.985549,"low":3.910832,"close":3.953053},{"date":"2020-01-17","open":3.938717,"high":3.996821,"low":3.929041,"close":3.981562},{"date":"2020-01-21","open":3.985764,"high":4.034775,"low":3.959733,"close":3.994162},{"date":"2020-01-22","open":3.993017,"high":4.014023,"low":3.958781,"close":3.977881},{"date":"2020-01-23","open":3.980933,"high":4.053958,"low":3.932283,"close":4.001758},{"date":"2020-01-24","open":3.996776,"high":4.100691,"low":3.875806,"close":3.969887},{"date":"2020-01-27","open":3.999693,"high":4.094241,"low":3.915183,"close":4.019178},{"date":"2020-01-28","open":4.023016,"high":4.096206,"low":3.955808,"close":4.044224},{"date":"2020-01-29","open":4.044704,"high":4.109763,"low":3.997907,"close":4.066344},{"date":"2020-01-30","open":4.057798,"high":4.16682,"low":3.958532,"close":4.058841},{"date":"2020-01-31","open":4.066828,"high":4.129556,"low":3.963521,"close":4.031678},{"date":"2020-02-03","open":4.02,"high":4.077764,"low":3.971856,"close":4.045193},{"date":"2020-02-04","open":4.039035,"high":4.073964,"low":3.984661,"close":4.024093},{"date":"2020-02-05","open":4.004985,"high":4.042559,"low":3.907211,"close":3.963987},{"date":"2020-02-06","open":3.956497,"high":3.996821,"low":3.91631,"close":3.969138},{"date":"2020-02-07","open":3.983974,"high":4.020736,"low":3.932487,"close":3.963305},{"date":"2020-02-10","open":3.976481,"high":4.009599,"low":3.942058,"close":3.970597},{"date":"2020-02-11","open":3.967288,"high":3.993671,"low":3.932078,"close":3.968939},{"date":"2020-02-12","open":3.950969,"high":4.004888,"low":3.887165,"close":3.95189},{"date":"2020-02-13","open":3.962888,"high":4.004052,"low":3.893805,"close":3.949585},{"date":"2020-02-14","open":3.951835,"high":3.982421,"low":3.917048,"close":3.944333},{"date":"2020-02-18","open":3.949957,"high":4.049103,"low":3.877405,"close":3.957981},{"date":"2020-02-19","open":3.974165,"high":4.021796,"low":3.912195,"close":3.959965},{"date":"2020-02-20","open":3.980557,"high":4.01509,"low":3.891961,"close":3.945194},{"date":"2020-02-21","open":3.954532,"high":4.010545,"low":3.894919,"close":3.952561},{"date":"2020-02-24","open":3.961423,"high":4.095941,"low":3.938573,"close":4.037886},{"date":"2020-02-25","open":4.007342,"high":4.287613,"low":3.833639,"close":4.06242},{"date":"2020-02-26","open":4.043644,"high":4.219568,"low":3.998101,"close":4.134509},{"date":"2020-02-27","open":4.159391,"high":4.345209,"low":4.0033,"close":4.166495},{"date":"2020-02-28","open":4.197143,"high":4.277617,"low":3.918609,"close":4.074035},{"date":"2020-03-02","open":4.113933,"high":4.430758,"low":3.895848,"close":4.137555},{"date":"2020-03-03","open":4.118829,"high":4.451484,"low":3.907227,"close":4.214775},{"date":"2020-03-04","open":4.188673,"high":4.386496,"low":4.03589,"close":4.221557},{"date":"2020-03-05","open":4.246329,"high":4.410227,"low":4.116271,"close":4.255788},{"date":"2020-03-06","open":4.171967,"high":4.395219,"low":4.006868,"close":4.203812},{"date":"2020-03-09","open":4.34413,"high":4.613203,"low":3.959132,"close":4.26083},{"date":"2020-03-10","open":4.258065,"high":4.691061,"low":3.994088,"close":4.265142},{"date":"2020-03-11","open":4.277583,"high":4.494609,"low":3.94616,"close":4.232907},{"date":"2020-03-12","open":4.351141,"high":4.811911,"low":3.774377,"close":4.293028},{"date":"2020-03-13","open":4.325822,"high":4.841248,"low":3.793814,"close":4.300911},{"date":"2020-03-16","open":4.292191,"high":4.799796,"low":3.890934,"close":4.322896},{"date":"2020-03-17","open":4.315764,"high":4.864703,"low":3.856324,"close":4.265696},{"date":"2020-03-18","open":4.325111,"high":4.608629,"low":3.832141,"close":4.035113},{"date":"2020-03-19","open":4.025666,"high":4.637368,"low":3.536092,"close":4.023585},{"date":"2020-03-20","open":3.965993,"high":4.57362,"low":3.776557,"close":4.245043},{"date":"2020-03-23","open":4.292835,"high":4.665738,"low":3.970005,"close":4.371128},{"date":"2020-03-24","open":4.371782,"high":4.739611,"low":3.919622,"close":4.204945},{"date":"2020-03-25","open":4.110548,"high":4.66193,"low":3.825339,"close":4.347393},{"date":"2020-03-26","open":4.414829,"high":4.656117,"low":4.075817,"close":4.318662},{"date":"2020-03-27","open":4.298432,"high":4.494787,"low":4.078829,"close":4.218981},{"date":"2020-03-30","open":4.187067,"high":4.423601,"low":3.995526,"close":4.242287},{"date":"2020-03-31","open":4.218607,"high":4.492844,"low":3.972432,"close":4.240697},{"date":"2020-04-01","open":4.269945,"high":4.436699,"low":4.090909,"close":4.267071},{"date":"2020-04-02","open":4.249873,"high":4.487494,"low":3.99038,"close":4.254254},{"date":"2020-04-03","open":4.215686,"high":4.445122,"low":3.990839,"close":4.196206},{"date":"2020-04-06","open":4.231574,"high":4.372417,"low":4.060185,"close":4.182328},{"date":"2020-04-07","open":4.142544,"high":4.324943,"low":3.950175,"close":4.093948},{"date":"2020-04-08","open":4.109772,"high":4.232932,"low":3.836864,"close":4.021322},{"date":"2020-04-09","open":4.026589,"high":4.340541,"low":3.826619,"close":4.133548},{"date":"2020-04-13","open":4.161017,"high":4.335997,"low":3.915493,"close":4.104933},{"date":"2020-04-14","open":4.123265,"high":4.415584,"low":3.798783,"close":4.024442},{"date":"2020-04-15","open":4.113267,"high":4.200365,"low":3.979249,"close":4.091483},{"date":"2020-04-16","open":4.073589,"high":4.294452,"low":3.919406,"close":4.077031},{"date":"2020-04-17","open":4.118174,"high":4.289556,"low":3.887179,"close":4.088488},{"date":"2020-04-20","open":4.097031,"high":4.270063,"low":3.910938,"close":4.076},{"date":"2020-04-21","open":4.046575,"high":4.250233,"low":3.948592,"close":4.115065},{"date":"2020-04-22","open":4.092509,"high":4.223908,"low":4.011696,"close":4.098165},{"date":"2020-04-23","open":4.086521,"high":4.177574,"low":3.986601,"close":4.087334},{"date":"2020-04-24","open":4.099502,"high":4.203969,"low":3.968161,"close":4.08972},{"date":"2020-04-27","open":4.082593,"high":4.259688,"low":3.870613,"close":4.03153},{"date":"2020-04-28","open":4.000409,"high":4.124109,"low":3.83031,"close":3.988698},{"date":"2020-04-29","open":3.977519,"high":4.057528,"low":3.873755,"close":3.949153},{"date":"2020-04-30","open":3.948781,"high":4.060377,"low":3.878179,"close":3.981705},{"date":"2020-05-01","open":3.999145,"high":4.109601,"low":3.914749,"close":4.040295},{"date":"2020-05-04","open":4.053744,"high":4.13152,"low":3.949543,"close":4.018317},{"date":"2020-05-05","open":3.988501,"high":4.164898,"low":3.907313,"close":4.060018},{"date":"2020-05-06","open":4.006957,"high":4.17274,"low":3.896447,"close":4.038926},{"date":"2020-05-07","open":4.030891,"high":4.109244,"low":3.875909,"close":3.993433},{"date":"2020-05-08","open":3.953984,"high":4.046452,"low":3.899661,"close":3.932966},{"date":"2020-05-11","open":3.942449,"high":4.038564,"low":3.863754,"close":3.9845},{"date":"2020-05-12","open":3.969617,"high":4.155149,"low":3.808063,"close":3.979424},{"date":"2020-05-13","open":3.987996,"high":4.192085,"low":3.834483,"close":4.026354},{"date":"2020-05-14","open":4.076885,"high":4.383582,"low":3.781551,"close":4.031322},{"date":"2020-05-15","open":4.058411,"high":4.111163,"low":3.930876,"close":4.00653},{"date":"2020-05-18","open":3.955843,"high":4.130041,"low":3.810928,"close":3.944614},{"date":"2020-05-19","open":3.973963,"high":4.109959,"low":3.851739,"close":3.992346},{"date":"2020-05-20","open":3.999559,"high":4.08083,"low":3.92913,"close":3.986469},{"date":"2020-05-21","open":3.957475,"high":4.028095,"low":3.853459,"close":3.937555},{"date":"2020-05-22","open":3.925425,"high":4.023152,"low":3.865795,"close":3.948367},{"date":"2020-05-26","open":3.911158,"high":4.119138,"low":3.764634,"close":3.946458},{"date":"2020-05-27","open":3.915228,"high":4.10813,"low":3.775315,"close":3.901848},{"date":"2020-05-28","open":3.947086,"high":4.152884,"low":3.802601,"close":4.016895},{"date":"2020-05-29","open":4.040131,"high":4.122195,"low":3.885187,"close":4.034411},{"date":"2020-06-01","open":4.025947,"high":4.13763,"low":3.915561,"close":4.006501},{"date":"2020-06-02","open":4.017628,"high":4.088762,"low":3.85703,"close":3.982689},{"date":"2020-06-03","open":3.983529,"high":4.132336,"low":3.866106,"close":4.011928},{"date":"2020-06-04","open":4.038117,"high":4.169339,"low":3.831159,"close":3.974608},{"date":"2020-06-05","open":3.969948,"high":4.152439,"low":3.775595,"close":3.956955},{"date":"2020-06-08","open":3.966772,"high":4.057925,"low":3.873356,"close":3.975123},{"date":"2020-06-09","open":3.991703,"high":4.051906,"low":3.819552,"close":3.91708},{"date":"2020-06-10","open":3.949231,"high":4.168616,"low":3.766904,"close":3.987218},{"date":"2020-06-11","open":4.004404,"high":4.289696,"low":3.757882,"close":4.062265},{"date":"2020-06-12","open":4.023572,"high":4.206739,"low":3.885429,"close":4.030266},{"date":"2020-06-15","open":4.058081,"high":4.281553,"low":3.808899,"close":4.025845},{"date":"2020-06-16","open":4.024828,"high":4.251006,"low":3.78468,"close":3.955814},{"date":"2020-06-17","open":3.958687,"high":4.114767,"low":3.830502,"close":3.9792},{"date":"2020-06-18","open":3.994737,"high":4.089504,"low":3.849745,"close":3.951278},{"date":"2020-06-19","open":3.951651,"high":4.107799,"low":3.794821,"close":3.873663},{"date":"2020-06-22","open":3.907192,"high":3.980089,"low":3.856972,"close":3.929732},{"date":"2020-06-23","open":3.957217,"high":4.037561,"low":3.850846,"close":3.950383},{"date":"2020-06-24","open":3.942543,"high":4.089527,"low":3.843113,"close":3.97564},{"date":"2020-06-25","open":3.981013,"high":4.170276,"low":3.80541,"close":3.962783},{"date":"2020-06-26","open":3.948111,"high":4.142919,"low":3.815844,"close":3.999568},{"date":"2020-06-29","open":3.989748,"high":4.090476,"low":3.866611,"close":3.976058},{"date":"2020-06-30","open":4.001293,"high":4.097835,"low":3.871602,"close":3.960421},{"date":"2020-07-01","open":3.948814,"high":4.120103,"low":3.864977,"close":4.009458},{"date":"2020-07-02","open":3.973993,"high":4.089578,"low":3.832013,"close":3.978532},{"date":"2020-07-06","open":3.964316,"high":4.057971,"low":3.88206,"close":4.015216},{"date":"2020-07-07","open":4.012831,"high":4.10917,"low":3.933305,"close":4.012169},{"date":"2020-07-08","open":4.007382,"high":4.111894,"low":3.958603,"close":4.038961},{"date":"2020-07-09","open":4.076722,"high":4.203662,"low":3.919689,"close":4.008783},{"date":"2020-07-10","open":4.051079,"high":4.269841,"low":3.819958,"close":4.00791},{"date":"2020-07-13","open":4.051293,"high":4.16052,"low":3.926153,"close":4.036792},{"date":"2020-07-14","open":4.117622,"high":4.26226,"low":4.001656,"close":4.068351},{"date":"2020-07-15","open":4.074717,"high":4.171746,"low":3.966626,"close":4.054065},{"date":"2020-07-16","open":4.159158,"high":4.299915,"low":4.068951,"close":4.179273},{"date":"2020-07-17","open":4.187605,"high":4.313793,"low":4.092577,"close":4.22739},{"date":"2020-07-20","open":4.20138,"high":4.257464,"low":4.103797,"close":4.126378},{"date":"2020-07-21","open":4.121046,"high":4.223301,"low":3.988562,"close":4.070844},{"date":"2020-07-22","open":4.110974,"high":4.177305,"low":4.008631,"close":4.059646},{"date":"2020-07-23","open":4.017129,"high":4.120697,"low":3.976055,"close":4.033415},{"date":"2020-07-24","open":4.055375,"high":4.112073,"low":3.944422,"close":4.03614},{"date":"2020-07-27","open":4.026012,"high":4.088358,"low":3.962505,"close":4.014085},{"date":"2020-07-28","open":3.999171,"high":4.065199,"low":3.929153,"close":3.995074},{"date":"2020-07-29","open":3.984811,"high":4.121951,"low":3.835508,"close":3.944598},{"date":"2020-07-30","open":3.945793,"high":4.013963,"low":3.849699,"close":3.905797},{"date":"2020-07-31","open":3.870036,"high":3.962796,"low":3.817635,"close":3.884244},{"date":"2020-08-03","open":3.876149,"high":3.951802,"low":3.787041,"close":3.845538},{"date":"2020-08-04","open":3.842548,"high":3.859614,"low":3.792099,"close":3.820472},{"date":"2020-08-05","open":3.786335,"high":3.899802,"low":3.740524,"close":3.828673},{"date":"2020-08-06","open":3.834185,"high":3.880538,"low":3.76081,"close":3.817825},{"date":"2020-08-07","open":3.825178,"high":3.938638,"low":3.686903,"close":3.806205},{"date":"2020-08-10","open":3.805017,"high":3.893171,"low":3.73107,"close":3.789157},{"date":"2020-08-11","open":3.807185,"high":3.964152,"low":3.73009,"close":3.856612},{"date":"2020-08-12","open":3.863173,"high":4.029913,"low":3.689155,"close":3.851104},{"date":"2020-08-13","open":3.85051,"high":3.954093,"low":3.811024,"close":3.885009},{"date":"2020-08-14","open":3.894858,"high":3.985725,"low":3.804201,"close":3.868908},{"date":"2020-08-17","open":3.857849,"high":3.947368,"low":3.768648,"close":3.849807},{"date":"2020-08-18","open":3.862002,"high":3.924195,"low":3.775298,"close":3.851156},{"date":"2020-08-19","open":3.855027,"high":3.961796,"low":3.770706,"close":3.864706},{"date":"2020-08-20","open":3.86566,"high":3.918066,"low":3.821555,"close":3.879283},{"date":"2020-08-21","open":3.893915,"high":3.958635,"low":3.812033,"close":3.895917},{"date":"2020-08-24","open":3.903648,"high":4.001997,"low":3.790661,"close":3.894901},{"date":"2020-08-25","open":3.889017,"high":3.963467,"low":3.810615,"close":3.865385},{"date":"2020-08-26","open":3.852737,"high":3.925998,"low":3.818427,"close":3.876761},{"date":"2020-08-27","open":3.883876,"high":4.034984,"low":3.775744,"close":3.928983},{"date":"2020-08-28","open":3.906818,"high":3.972682,"low":3.846241,"close":3.907605},{"date":"2020-08-31","open":3.914143,"high":3.977423,"low":3.82632,"close":3.892385},{"date":"2020-09-01","open":3.891712,"high":3.97126,"low":3.823938,"close":3.894982},{"date":"2020-09-02","open":3.915002,"high":3.999215,"low":3.80581,"close":3.90661},{"date":"2020-09-03","open":3.943511,"high":4.123723,"low":3.780616,"close":3.948948},{"date":"2020-09-04","open":3.9623,"high":4.077907,"low":3.788117,"close":3.900528},{"date":"2020-09-08","open":3.939556,"high":4.079165,"low":3.779635,"close":3.921507},{"date":"2020-09-09","open":3.931357,"high":4.030519,"low":3.870918,"close":3.954136},{"date":"2020-09-10","open":3.945525,"high":4.083732,"low":3.84859,"close":3.970963},{"date":"2020-09-11","open":3.963918,"high":4.039857,"low":3.893276,"close":3.963529},{"date":"2020-09-14","open":3.954422,"high":4.050901,"low":3.900346,"close":3.979417},{"date":"2020-09-15","open":3.986418,"high":4.082969,"low":3.838173,"close":3.927215},{"date":"2020-09-16","open":3.933149,"high":4.037126,"low":3.811656,"close":3.894531},{"date":"2020-09-17","open":3.927577,"high":3.957769,"low":3.834772,"close":3.887968},{"date":"2020-09-18","open":3.892247,"high":3.963745,"low":3.809226,"close":3.90123},{"date":"2020-09-21","open":3.874644,"high":3.997087,"low":3.786118,"close":3.894973},{"date":"2020-09-22","open":3.912649,"high":4.01764,"low":3.807724,"close":3.937761},{"date":"2020-09-23","open":3.93278,"high":4.099312,"low":3.819456,"close":3.987102},{"date":"2020-09-24","open":3.948674,"high":4.108932,"low":3.836272,"close":3.970009},{"date":"2020-09-25","open":3.954038,"high":4.051881,"low":3.901062,"close":3.97914},{"date":"2020-09-28","open":3.980737,"high":4.074401,"low":3.881119,"close":3.991698},{"date":"2020-09-29","open":4.004587,"high":4.081173,"low":3.932055,"close":4.011359},{"date":"2020-09-30","open":4.009672,"high":4.089188,"low":3.916941,"close":3.996264},{"date":"2020-10-01","open":4.001648,"high":4.097653,"low":3.934043,"close":4.023651},{"date":"2020-10-02","open":4.029188,"high":4.18286,"low":3.892345,"close":4.043371},{"date":"2020-10-05","open":4.009788,"high":4.07096,"low":3.946985,"close":4.022746},{"date":"2020-10-06","open":4.01565,"high":4.154036,"low":3.870981,"close":4.022158},{"date":"2020-10-07","open":4.017864,"high":4.079268,"low":3.92951,"close":4.008441},{"date":"2020-10-08","open":4.028457,"high":4.108021,"low":3.948617,"close":4.032488},{"date":"2020-10-09","open":4.025257,"high":4.077875,"low":3.927423,"close":3.990536},{"date":"2020-10-12","open":3.996047,"high":4.080824,"low":3.904375,"close":3.989097},{"date":"2020-10-13","open":4.017161,"high":4.155395,"low":3.904206,"close":4.039279},{"date":"2020-10-14","open":4.149076,"high":4.320899,"low":4.07076,"close":4.243014},{"date":"2020-10-15","open":4.200933,"high":4.334753,"low":4.092562,"close":4.212008},{"date":"2020-10-16","open":4.190496,"high":4.274436,"low":4.136345,"close":4.187706},{"date":"2020-10-19","open":4.18107,"high":4.300127,"low":4.09375,"close":4.20742},{"date":"2020-10-20","open":4.198828,"high":4.261725,"low":4.089869,"close":4.157829},{"date":"2020-10-21","open":4.143683,"high":4.206164,"low":4.080937,"close":4.131809},{"date":"2020-10-22","open":4.12973,"high":4.301667,"low":3.986752,"close":4.136711},{"date":"2020-10-23","open":4.100634,"high":4.227034,"low":4.074822,"close":4.169076},{"date":"2020-10-26","open":4.194933,"high":4.252588,"low":4.078519,"close":4.125509},{"date":"2020-10-27","open":4.137917,"high":4.238555,"low":4.065601,"close":4.16478},{"date":"2020-10-28","open":4.164887,"high":4.25173,"low":4.06044,"close":4.113336},{"date":"2020-10-29","open":4.114726,"high":4.237889,"low":4.010105,"close":4.127867},{"date":"2020-10-30","open":4.168157,"high":4.23494,"low":4.036493,"close":4.136709},{"date":"2020-11-02","open":4.160318,"high":4.298253,"low":4.0338,"close":4.163206},{"date":"2020-11-03","open":4.191212,"high":4.273358,"low":4.117482,"close":4.188335},{"date":"2020-11-04","open":4.22771,"high":4.386334,"low":4.098177,"close":4.23353},{"date":"2020-11-05","open":4.228452,"high":4.404862,"low":4.074223,"close":4.240146},{"date":"2020-11-06","open":4.212996,"high":4.337598,"low":4.102163,"close":4.235294},{"date":"2020-11-09","open":4.254135,"high":4.520913,"low":3.903431,"close":4.211095},{"date":"2020-11-10","open":4.268825,"high":4.321192,"low":4.131484,"close":4.212581},{"date":"2020-11-11","open":4.212252,"high":4.312684,"low":4.103709,"close":4.198244},{"date":"2020-11-12","open":4.192623,"high":4.331433,"low":4.165799,"close":4.247658},{"date":"2020-11-13","open":4.267113,"high":4.292227,"low":4.173833,"close":4.225185},{"date":"2020-11-16","open":4.227925,"high":4.36387,"low":4.133214,"close":4.253082},{"date":"2020-11-17","open":4.234495,"high":4.310996,"low":4.151449,"close":4.214519},{"date":"2020-11-18","open":4.246833,"high":4.399481,"low":4.124597,"close":4.271683},{"date":"2020-11-19","open":4.239881,"high":4.345966,"low":4.204369,"close":4.283173},{"date":"2020-11-20","open":4.279357,"high":4.342846,"low":4.233395,"close":4.273405},{"date":"2020-11-23","open":4.280708,"high":4.366962,"low":4.199491,"close":4.303395},{"date":"2020-11-24","open":4.298962,"high":4.423352,"low":4.129355,"close":4.255349},{"date":"2020-11-25","open":4.227447,"high":4.297051,"low":4.148416,"close":4.203583},{"date":"2020-11-27","open":4.211253,"high":4.246789,"low":4.160825,"close":4.181442},{"date":"2020-11-30","open":4.178273,"high":4.296085,"low":4.080735,"close":4.18608},{"date":"2020-12-01","open":4.187196,"high":4.24067,"low":4.11949,"close":4.17358},{"date":"2020-12-02","open":4.172185,"high":4.287066,"low":4.087389,"close":4.199587},{"date":"2020-12-03","open":4.210435,"high":4.257422,"low":4.136082,"close":4.193705},{"date":"2020-12-04","open":4.194521,"high":4.251379,"low":4.134896,"close":4.176852},{"date":"2020-12-07","open":4.192042,"high":4.258278,"low":4.123842,"close":4.189756},{"date":"2020-12-08","open":4.19404,"high":4.251999,"low":4.14271,"close":4.217076},{"date":"2020-12-09","open":4.21094,"high":4.288696,"low":4.117607,"close":4.203125},{"date":"2020-12-10","open":4.191058,"high":4.24236,"low":4.10436,"close":4.13157},{"date":"2020-12-11","open":4.147141,"high":4.240989,"low":4.117217,"close":4.184809},{"date":"2020-12-14","open":4.195712,"high":4.314854,"low":4.078384,"close":4.192062},{"date":"2020-12-15","open":4.20776,"high":4.279646,"low":4.115892,"close":4.201117},{"date":"2020-12-16","open":4.177083,"high":4.257384,"low":4.158917,"close":4.201602},{"date":"2020-12-17","open":4.223615,"high":4.256923,"low":4.134855,"close":4.150884},{"date":"2020-12-18","open":4.123918,"high":4.19601,"low":4.064261,"close":4.153471},{"date":"2020-12-21","open":4.232646,"high":4.350853,"low":4.037679,"close":4.154338},{"date":"2020-12-22","open":4.143385,"high":4.234487,"low":4.083613,"close":4.165354},{"date":"2020-12-23","open":4.177611,"high":4.313672,"low":4.031301,"close":4.162063},{"date":"2020-12-24","open":4.132474,"high":4.221587,"low":4.08226,"close":4.156208},{"date":"2020-12-28","open":4.162091,"high":4.223074,"low":4.084779,"close":4.159973},{"date":"2020-12-29","open":4.182963,"high":4.219178,"low":4.128595,"close":4.165611},{"date":"2020-12-30","open":4.183,"high":4.203407,"low":4.133024,"close":4.181454},{"date":"2020-12-31","open":4.168277,"high":4.258528,"low":4.107272,"close":4.192346},{"date":"2021-01-04","open":4.185817,"high":4.297815,"low":4.08178,"close":4.191475},{"date":"2021-01-05","open":4.142857,"high":4.222668,"low":4.052718,"close":4.152346},{"date":"2021-01-06","open":4.071473,"high":4.233737,"low":3.920294,"close":4.091757},{"date":"2021-01-07","open":4.073551,"high":4.207978,"low":4.013087,"close":4.134814},{"date":"2021-01-08","open":4.130316,"high":4.246341,"low":4.064242,"close":4.181371},{"date":"2021-01-11","open":4.19383,"high":4.332288,"low":4.047993,"close":4.174478},{"date":"2021-01-12","open":4.172352,"high":4.266867,"low":4.086841,"close":4.165775},{"date":"2021-01-13","open":4.145678,"high":4.25476,"low":4.100356,"close":4.194561},{"date":"2021-01-14","open":4.196237,"high":4.271394,"low":4.07332,"close":4.15328},{"date":"2021-01-15","open":4.128267,"high":4.331804,"low":4.074041,"close":4.199939},{"date":"2021-01-19","open":4.303385,"high":4.369565,"low":4.101786,"close":4.212389},{"date":"2021-01-20","open":4.20696,"high":4.296331,"low":4.130528,"close":4.204391},{"date":"2021-01-21","open":4.195733,"high":4.291207,"low":4.135468,"close":4.243941},{"date":"2021-01-22","open":4.231186,"high":4.3008,"low":4.16378,"close":4.240571},{"date":"2021-01-25","open":4.225776,"high":4.356232,"low":4.155272,"close":4.240051},{"date":"2021-01-26","open":4.227707,"high":4.308314,"low":4.17881,"close":4.252747},{"date":"2021-01-27","open":4.275487,"high":4.376475,"low":4.185015,"close":4.286289},{"date":"2021-01-28","open":4.270217,"high":4.417447,"low":4.194797,"close":4.291227},{"date":"2021-01-29","open":4.315461,"high":4.451504,"low":4.202951,"close":4.339629},{"date":"2021-02-01","open":4.332106,"high":4.398715,"low":4.276964,"close":4.326435},{"date":"2021-02-02","open":4.314585,"high":4.400458,"low":4.205769,"close":4.305833},{"date":"2021-02-03","open":4.323843,"high":4.396373,"low":4.20769,"close":4.279291},{"date":"2021-02-04","open":4.260063,"high":4.363121,"low":4.164464,"close":4.253846},{"date":"2021-02-05","open":4.238066,"high":4.315903,"low":4.174415,"close":4.262589},{"date":"2021-02-08","open":4.261486,"high":4.330247,"low":4.152043,"close":4.235116},{"date":"2021-02-09","open":4.228996,"high":4.295183,"low":4.195639,"close":4.236115},{"date":"2021-02-10","open":4.227053,"high":4.286975,"low":4.160383,"close":4.234688},{"date":"2021-02-11","open":4.235972,"high":4.317972,"low":4.149505,"close":4.235706},{"date":"2021-02-12","open":4.213636,"high":4.302947,"low":4.155456,"close":4.232844},{"date":"2021-02-16","open":4.224544,"high":4.312166,"low":4.12037,"close":4.220893},{"date":"2021-02-17","open":4.228848,"high":4.302456,"low":4.141204,"close":4.216797},{"date":"2021-02-18","open":4.227833,"high":4.28542,"low":4.138528,"close":4.258263},{"date":"2021-02-19","open":4.264912,"high":4.354593,"low":4.199827,"close":4.285466},{"date":"2021-02-22","open":4.26328,"high":4.36472,"low":4.164255,"close":4.25064},{"date":"2021-02-23","open":4.277527,"high":4.334377,"low":4.168013,"close":4.240146},{"date":"2021-02-24","open":4.200056,"high":4.319101,"low":4.11035,"close":4.212754},{"date":"2021-02-25","open":4.173972,"high":4.331655,"low":4.066703,"close":4.207626},{"date":"2021-02-26","open":4.206549,"high":4.350346,"low":4.066334,"close":4.239988},{"date":"2021-03-01","open":4.209459,"high":4.295687,"low":4.118724,"close":4.205085},{"date":"2021-03-02","open":4.209818,"high":4.275493,"low":4.169171,"close":4.222066},{"date":"2021-03-03","open":4.204337,"high":4.324219,"low":4.079524,"close":4.198517},{"date":"2021-03-04","open":4.222745,"high":4.297884,"low":4.030919,"close":4.124932},{"date":"2021-03-05","open":4.137726,"high":4.243572,"low":3.935372,"close":4.08638},{"date":"2021-03-08","open":4.078919,"high":4.222162,"low":3.995494,"close":4.118233},{"date":"2021-03-09","open":4.145007,"high":4.307456,"low":4.031755,"close":4.180341},{"date":"2021-03-10","open":4.157362,"high":4.293649,"low":4.037037,"close":4.151191},{"date":"2021-03-11","open":4.134961,"high":4.237449,"low":4.058216,"close":4.143931},{"date":"2021-03-12","open":4.136603,"high":4.194518,"low":4.061551,"close":4.115709},{"date":"2021-03-15","open":4.111228,"high":4.216013,"low":4.044129,"close":4.115762},{"date":"2021-03-16","open":4.117851,"high":4.181769,"low":4.03473,"close":4.078374},{"date":"2021-03-17","open":4.087895,"high":4.202518,"low":3.989833,"close":4.086693},{"date":"2021-03-18","open":4.092444,"high":4.208485,"low":3.930698,"close":4.048536},{"date":"2021-03-19","open":4.061374,"high":4.155076,"low":3.884635,"close":4.026473},{"date":"2021-03-22","open":4.012605,"high":4.116845,"low":3.924179,"close":4.008763},{"date":"2021-03-23","open":4.023822,"high":4.135943,"low":3.938657,"close":4.050407},{"date":"2021-03-24","open":4.031174,"high":4.152345,"low":3.965599,"close":4.081843},{"date":"2021-03-25","open":4.068348,"high":4.176085,"low":3.955762,"close":4.050717},{"date":"2021-03-26","open":4.023468,"high":4.082195,"low":3.935759,"close":4.009566},{"date":"2021-03-29","open":3.997898,"high":4.060486,"low":3.909915,"close":3.985382},{"date":"2021-03-30","open":3.998447,"high":4.034947,"low":3.899645,"close":3.962042},{"date":"2021-03-31","open":3.968928,"high":4.016901,"low":3.901513,"close":3.934608},{"date":"2021-04-01","open":3.911924,"high":3.971849,"low":3.834767,"close":3.892378},{"date":"2021-04-05","open":3.86,"high":3.912626,"low":3.788481,"close":3.859799},{"date":"2021-04-06","open":3.865166,"high":3.909782,"low":3.782316,"close":3.843285},{"date":"2021-04-07","open":3.849635,"high":3.92094,"low":3.801993,"close":3.868414},{"date":"2021-04-08","open":3.869347,"high":3.965069,"low":3.822083,"close":3.907305},{"date":"2021-04-09","open":3.904034,"high":3.97469,"low":3.856894,"close":3.907977},{"date":"2021-04-12","open":3.890473,"high":3.946048,"low":3.85265,"close":3.892911},{"date":"2021-04-13","open":3.887214,"high":3.959184,"low":3.827976,"close":3.918871},{"date":"2021-04-14","open":3.885839,"high":3.952467,"low":3.742375,"close":3.791625},{"date":"2021-04-15","open":3.806947,"high":4,"low":3.747992,"close":3.927981},{"date":"2021-04-16","open":3.914271,"high":3.970959,"low":3.873415,"close":3.915709},{"date":"2021-04-19","open":3.894897,"high":3.942608,"low":3.860512,"close":3.897115},{"date":"2021-04-20","open":3.890769,"high":4.005015,"low":3.811538,"close":3.919905},{"date":"2021-04-21","open":3.914967,"high":4.025929,"low":3.785199,"close":3.887913},{"date":"2021-04-22","open":3.876903,"high":3.937647,"low":3.798298,"close":3.841762},{"date":"2021-04-23","open":3.840814,"high":3.954212,"low":3.728775,"close":3.833333},{"date":"2021-04-26","open":3.831766,"high":3.881365,"low":3.773651,"close":3.82035},{"date":"2021-04-27","open":3.793799,"high":3.836244,"low":3.760271,"close":3.792628},{"date":"2021-04-28","open":3.817431,"high":3.833751,"low":3.764296,"close":3.802898},{"date":"2021-04-29","open":3.786436,"high":3.837865,"low":3.724775,"close":3.774994},{"date":"2021-04-30","open":3.773262,"high":3.817396,"low":3.741076,"close":3.794967},{"date":"2021-05-03","open":3.788843,"high":3.846611,"low":3.730329,"close":3.781065},{"date":"2021-05-04","open":3.798956,"high":3.912519,"low":3.703505,"close":3.792195},{"date":"2021-05-05","open":3.786408,"high":3.883219,"low":3.753609,"close":3.80575},{"date":"2021-05-06","open":3.810752,"high":3.899612,"low":3.736567,"close":3.825042},{"date":"2021-05-07","open":3.822514,"high":3.928485,"low":3.71645,"close":3.822665},{"date":"2021-05-10","open":3.8,"high":3.895551,"low":3.752212,"close":3.834007},{"date":"2021-05-11","open":3.876775,"high":3.928157,"low":3.732641,"close":3.813808},{"date":"2021-05-12","open":3.766163,"high":3.917641,"low":3.689615,"close":3.823458},{"date":"2021-05-13","open":3.871268,"high":3.98357,"low":3.746258,"close":3.859943},{"date":"2021-05-14","open":3.860913,"high":3.922948,"low":3.813324,"close":3.871813},{"date":"2021-05-17","open":3.867661,"high":3.910104,"low":3.804667,"close":3.852831},{"date":"2021-05-18","open":3.856674,"high":3.927385,"low":3.777416,"close":3.850806},{"date":"2021-05-19","open":3.865546,"high":3.901719,"low":3.777143,"close":3.838694},{"date":"2021-05-20","open":3.838425,"high":3.904004,"low":3.786376,"close":3.841175},{"date":"2021-05-21","open":3.8396,"high":3.896395,"low":3.777934,"close":3.836321},{"date":"2021-05-24","open":3.836543,"high":3.887101,"low":3.789621,"close":3.836266},{"date":"2021-05-25","open":3.838135,"high":3.951824,"low":3.734628,"close":3.852654},{"date":"2021-05-26","open":3.89267,"high":3.930389,"low":3.817988,"close":3.849429},{"date":"2021-05-27","open":3.859463,"high":3.911443,"low":3.793932,"close":3.862515},{"date":"2021-05-28","open":3.860291,"high":3.922473,"low":3.822524,"close":3.874499},{"date":"2021-06-01","open":3.861932,"high":3.902502,"low":3.823475,"close":3.868826},{"date":"2021-06-02","open":3.880742,"high":3.930516,"low":3.834376,"close":3.867257},{"date":"2021-06-03","open":3.86743,"high":3.918697,"low":3.786158,"close":3.842081},{"date":"2021-06-04","open":3.843895,"high":3.891431,"low":3.803411,"close":3.846545},{"date":"2021-06-07","open":3.859487,"high":3.880632,"low":3.805946,"close":3.841837},{"date":"2021-06-08","open":3.837844,"high":3.90667,"low":3.773358,"close":3.847948},{"date":"2021-06-09","open":3.864846,"high":3.899786,"low":3.7978,"close":3.850189},{"date":"2021-06-10","open":3.843779,"high":3.970207,"low":3.731611,"close":3.847445},{"date":"2021-06-11","open":3.83712,"high":3.883402,"low":3.797088,"close":3.829193},{"date":"2021-06-14","open":3.826762,"high":3.904774,"low":3.73801,"close":3.80972},{"date":"2021-06-15","open":3.796027,"high":3.836675,"low":3.708614,"close":3.749215},{"date":"2021-06-16","open":3.748304,"high":3.875584,"low":3.646344,"close":3.754685},{"date":"2021-06-17","open":3.738696,"high":3.96425,"low":3.592637,"close":3.813065},{"date":"2021-06-18","open":3.827224,"high":3.889322,"low":3.754707,"close":3.814337},{"date":"2021-06-21","open":3.810838,"high":3.873943,"low":3.746104,"close":3.784403},{"date":"2021-06-22","open":3.776329,"high":3.843432,"low":3.692499,"close":3.758069},{"date":"2021-06-23","open":3.74004,"high":3.79436,"low":3.713261,"close":3.759204},{"date":"2021-06-24","open":3.756677,"high":3.810851,"low":3.687393,"close":3.735244},{"date":"2021-06-25","open":3.697359,"high":3.783056,"low":3.625867,"close":3.701346},{"date":"2021-06-28","open":3.707188,"high":3.758637,"low":3.65849,"close":3.713426},{"date":"2021-06-29","open":3.723276,"high":3.835828,"low":3.66174,"close":3.769626},{"date":"2021-06-30","open":3.77208,"high":3.833006,"low":3.716393,"close":3.772496},{"date":"2021-07-01","open":3.759865,"high":3.813152,"low":3.727098,"close":3.781416},{"date":"2021-07-02","open":3.76964,"high":3.803406,"low":3.740535,"close":3.791738},{"date":"2021-07-06","open":3.817202,"high":3.907198,"low":3.726761,"close":3.82855},{"date":"2021-07-07","open":3.841547,"high":3.919715,"low":3.78875,"close":3.863899},{"date":"2021-07-08","open":3.925686,"high":3.963877,"low":3.823649,"close":3.892212},{"date":"2021-07-09","open":3.860025,"high":3.963198,"low":3.79175,"close":3.89036},{"date":"2021-07-12","open":3.879115,"high":4.015136,"low":3.772115,"close":3.888752},{"date":"2021-07-13","open":3.85499,"high":3.976503,"low":3.791996,"close":3.904917},{"date":"2021-07-14","open":3.987471,"high":4.161948,"low":3.867257,"close":3.991765},{"date":"2021-07-15","open":4.008856,"high":4.084812,"low":3.907958,"close":4.003605},{"date":"2021-07-16","open":3.976543,"high":4.157489,"low":3.843726,"close":4.006065},{"date":"2021-07-19","open":4.042177,"high":4.103533,"low":3.911678,"close":3.979691},{"date":"2021-07-20","open":3.975041,"high":4.127834,"low":3.838667,"close":3.972141},{"date":"2021-07-21","open":3.996058,"high":4.04555,"low":3.90405,"close":3.974519},{"date":"2021-07-22","open":3.985401,"high":4.072187,"low":3.905469,"close":3.976027},{"date":"2021-07-23","open":3.965445,"high":4.069223,"low":3.926052,"close":3.995756},{"date":"2021-07-26","open":3.988051,"high":4.03505,"low":3.92704,"close":3.977183},{"date":"2021-07-27","open":3.987275,"high":4.070742,"low":3.917364,"close":3.987625},{"date":"2021-07-28","open":3.987693,"high":4.046887,"low":3.918961,"close":3.978495},{"date":"2021-07-29","open":3.972503,"high":4.010164,"low":3.897127,"close":3.955533},{"date":"2021-07-30","open":3.962088,"high":4.038633,"low":3.893896,"close":3.956726},{"date":"2021-08-02","open":3.959115,"high":4.074123,"low":3.878562,"close":3.98235},{"date":"2021-08-03","open":3.99238,"high":4.083089,"low":3.870567,"close":3.966018},{"date":"2021-08-04","open":3.977123,"high":4.050977,"low":3.892443,"close":3.951921},{"date":"2021-08-05","open":3.948146,"high":3.98677,"low":3.891705,"close":3.92491},{"date":"2021-08-06","open":3.931847,"high":3.99848,"low":3.838406,"close":3.92279},{"date":"2021-08-09","open":3.933084,"high":3.983668,"low":3.806152,"close":3.868453},{"date":"2021-08-10","open":3.85016,"high":3.942336,"low":3.755646,"close":3.844074},{"date":"2021-08-11","open":3.846154,"high":3.893443,"low":3.770562,"close":3.841716},{"date":"2021-08-12","open":3.833294,"high":3.88724,"low":3.796406,"close":3.838434},{"date":"2021-08-13","open":3.843906,"high":3.914072,"low":3.778593,"close":3.842902},{"date":"2021-08-16","open":3.861516,"high":3.916031,"low":3.796126,"close":3.849116},{"date":"2021-08-17","open":3.83849,"high":3.910881,"low":3.735146,"close":3.821124},{"date":"2021-08-18","open":3.833947,"high":3.886129,"low":3.740429,"close":3.81417},{"date":"2021-08-19","open":3.817547,"high":3.888028,"low":3.762233,"close":3.838766},{"date":"2021-08-20","open":3.850087,"high":3.881233,"low":3.784532,"close":3.832549},{"date":"2021-08-23","open":3.823037,"high":3.869212,"low":3.777129,"close":3.830359},{"date":"2021-08-24","open":3.819951,"high":3.863304,"low":3.763676,"close":3.801109},{"date":"2021-08-25","open":3.804849,"high":3.894559,"low":3.717314,"close":3.817794},{"date":"2021-08-26","open":3.817882,"high":3.898858,"low":3.761671,"close":3.847526},{"date":"2021-08-27","open":3.840218,"high":3.89032,"low":3.781008,"close":3.837373},{"date":"2021-08-30","open":3.828525,"high":3.927216,"low":3.750411,"close":3.851176},{"date":"2021-08-31","open":3.850252,"high":3.901596,"low":3.787735,"close":3.831138},{"date":"2021-09-01","open":3.837605,"high":3.918109,"low":3.804931,"close":3.87764},{"date":"2021-09-02","open":3.892484,"high":3.976624,"low":3.842613,"close":3.91175},{"date":"2021-09-03","open":3.910044,"high":3.955015,"low":3.863802,"close":3.885262},{"date":"2021-09-07","open":3.878545,"high":3.918893,"low":3.798327,"close":3.853098},{"date":"2021-09-08","open":3.867819,"high":3.922812,"low":3.809111,"close":3.886709},{"date":"2021-09-09","open":3.892523,"high":3.965237,"low":3.822975,"close":3.889323},{"date":"2021-09-10","open":3.895197,"high":3.994036,"low":3.802177,"close":3.907624},{"date":"2021-09-13","open":3.90468,"high":3.966543,"low":3.859131,"close":3.904739},{"date":"2021-09-14","open":3.901045,"high":4.068079,"low":3.782619,"close":3.94252},{"date":"2021-09-15","open":3.944626,"high":4.000252,"low":3.87878,"close":3.940209},{"date":"2021-09-16","open":3.937994,"high":4.001244,"low":3.852487,"close":3.908282},{"date":"2021-09-17","open":3.901339,"high":3.967315,"low":3.860339,"close":3.893333},{"date":"2021-09-20","open":3.907821,"high":4.029197,"low":3.813735,"close":3.91102},{"date":"2021-09-21","open":3.9096,"high":3.968927,"low":3.85303,"close":3.909532},{"date":"2021-09-22","open":3.904403,"high":3.955975,"low":3.827739,"close":3.884155},{"date":"2021-09-23","open":3.876349,"high":3.978106,"low":3.764804,"close":3.866155},{"date":"2021-09-24","open":3.869607,"high":3.927731,"low":3.798299,"close":3.869008},{"date":"2021-09-27","open":3.865979,"high":3.925891,"low":3.790237,"close":3.859917},{"date":"2021-09-28","open":3.861386,"high":3.931723,"low":3.76158,"close":3.848007},{"date":"2021-09-29","open":3.849236,"high":3.905007,"low":3.809788,"close":3.85303},{"date":"2021-09-30","open":3.850519,"high":3.954298,"low":3.755248,"close":3.856066},{"date":"2021-10-01","open":3.86064,"high":3.970276,"low":3.766981,"close":3.879526},{"date":"2021-10-04","open":3.873115,"high":3.957279,"low":3.760608,"close":3.8521},{"date":"2021-10-05","open":3.820196,"high":3.896038,"low":3.724469,"close":3.814111},{"date":"2021-10-06","open":3.831015,"high":3.882893,"low":3.748024,"close":3.820524},{"date":"2021-10-07","open":3.822282,"high":3.895299,"low":3.778471,"close":3.855168},{"date":"2021-10-08","open":3.857953,"high":3.901184,"low":3.778175,"close":3.838972},{"date":"2021-10-11","open":3.829596,"high":3.9152,"low":3.714796,"close":3.806304},{"date":"2021-10-12","open":3.795512,"high":3.852323,"low":3.744773,"close":3.797887},{"date":"2021-10-13","open":3.767394,"high":3.907631,"low":3.68011,"close":3.732035},{"date":"2021-10-14","open":3.645481,"high":3.772079,"low":3.549002,"close":3.627025},{"date":"2021-10-15","open":3.612628,"high":3.685406,"low":3.517034,"close":3.593056},{"date":"2021-10-18","open":3.596457,"high":3.663046,"low":3.538281,"close":3.598747},{"date":"2021-10-19","open":3.6,"high":3.650433,"low":3.572378,"close":3.626721},{"date":"2021-10-20","open":3.620133,"high":3.710532,"low":3.544877,"close":3.627946},{"date":"2021-10-21","open":3.625478,"high":3.675821,"low":3.552654,"close":3.619475},{"date":"2021-10-22","open":3.618429,"high":3.662269,"low":3.563629,"close":3.611099},{"date":"2021-10-25","open":3.61318,"high":3.664407,"low":3.553147,"close":3.597979},{"date":"2021-10-26","open":3.587914,"high":3.635961,"low":3.521371,"close":3.573812},{"date":"2021-10-27","open":3.587195,"high":3.629598,"low":3.473946,"close":3.567815},{"date":"2021-10-28","open":3.536457,"high":3.604863,"low":3.499167,"close":3.565509},{"date":"2021-10-29","open":3.584921,"high":3.624579,"low":3.519427,"close":3.555672},{"date":"2021-11-01","open":3.576715,"high":3.644882,"low":3.508615,"close":3.548589},{"date":"2021-11-02","open":3.569477,"high":3.625977,"low":3.488641,"close":3.560359},{"date":"2021-11-03","open":3.559205,"high":3.594413,"low":3.474019,"close":3.525532},{"date":"2021-11-04","open":3.530633,"high":3.630546,"low":3.457736,"close":3.555673},{"date":"2021-11-05","open":3.548319,"high":3.632849,"low":3.500836,"close":3.577816},{"date":"2021-11-08","open":3.570222,"high":3.617354,"low":3.530126,"close":3.571187},{"date":"2021-11-09","open":3.587353,"high":3.630037,"low":3.517736,"close":3.578925},{"date":"2021-11-10","open":3.581818,"high":3.621651,"low":3.516204,"close":3.549015},{"date":"2021-11-11","open":3.5409,"high":3.588173,"low":3.48507,"close":3.529375},{"date":"2021-11-12","open":3.528731,"high":3.587254,"low":3.48664,"close":3.557024},{"date":"2021-11-15","open":3.538087,"high":3.577612,"low":3.502849,"close":3.540064},{"date":"2021-11-16","open":3.540907,"high":3.578282,"low":3.492386,"close":3.512319},{"date":"2021-11-17","open":3.509133,"high":3.564263,"low":3.461653,"close":3.536229},{"date":"2021-11-18","open":3.519375,"high":3.56741,"low":3.472762,"close":3.520078},{"date":"2021-11-19","open":3.52954,"high":3.616105,"low":3.483723,"close":3.544493},{"date":"2021-11-22","open":3.513699,"high":3.615334,"low":3.477491,"close":3.55121},{"date":"2021-11-23","open":3.531043,"high":3.611742,"low":3.470514,"close":3.542737},{"date":"2021-11-24","open":3.552509,"high":3.58907,"low":3.468945,"close":3.505354},{"date":"2021-11-26","open":3.561951,"high":3.634637,"low":3.449609,"close":3.53868},{"date":"2021-11-29","open":3.518096,"high":3.647996,"low":3.42227,"close":3.536521},{"date":"2021-11-30","open":3.555853,"high":3.621055,"low":3.500442,"close":3.571621},{"date":"2021-12-01","open":3.560372,"high":3.726775,"low":3.452954,"close":3.601505},{"date":"2021-12-02","open":3.605459,"high":3.710227,"low":3.49011,"close":3.591223},{"date":"2021-12-03","open":3.588889,"high":3.711697,"low":3.487686,"close":3.60816},{"date":"2021-12-06","open":3.61333,"high":3.699045,"low":3.55303,"close":3.627633},{"date":"2021-12-07","open":3.632855,"high":3.67747,"low":3.58851,"close":3.636099},{"date":"2021-12-08","open":3.640555,"high":3.703107,"low":3.575223,"close":3.639266},{"date":"2021-12-09","open":3.635846,"high":3.686827,"low":3.546837,"close":3.606653},{"date":"2021-12-10","open":3.608141,"high":3.669163,"low":3.549632,"close":3.589847},{"date":"2021-12-13","open":3.602891,"high":3.682646,"low":3.542342,"close":3.623681},{"date":"2021-12-14","open":3.612067,"high":3.696072,"low":3.509594,"close":3.605937},{"date":"2021-12-15","open":3.602659,"high":3.664603,"low":3.539933,"close":3.594447},{"date":"2021-12-16","open":3.588143,"high":3.67022,"low":3.498677,"close":3.564667},{"date":"2021-12-17","open":3.580225,"high":3.653829,"low":3.471588,"close":3.57247},{"date":"2021-12-20","open":3.570834,"high":3.622951,"low":3.501845,"close":3.566728},{"date":"2021-12-21","open":3.569362,"high":3.610014,"low":3.486736,"close":3.532247},{"date":"2021-12-22","open":3.533348,"high":3.579307,"low":3.482279,"close":3.538844},{"date":"2021-12-23","open":3.527529,"high":3.583784,"low":3.48813,"close":3.540297},{"date":"2021-12-27","open":3.537598,"high":3.5703,"low":3.488175,"close":3.543011},{"date":"2021-12-28","open":3.557454,"high":3.605358,"low":3.506655,"close":3.548993},{"date":"2021-12-29","open":3.541806,"high":3.579148,"low":3.505098,"close":3.552767},{"date":"2021-12-30","open":3.555531,"high":3.602518,"low":3.51153,"close":3.558949},{"date":"2021-12-31","open":3.559075,"high":3.597335,"low":3.5322,"close":3.559227},{"date":"2022-01-03","open":3.545354,"high":3.615829,"low":3.43106,"close":3.501516},{"date":"2022-01-04","open":3.4915,"high":3.583759,"low":3.39108,"close":3.497187},{"date":"2022-01-05","open":3.486082,"high":3.569975,"low":3.384949,"close":3.471386},{"date":"2022-01-06","open":3.478741,"high":3.546726,"low":3.402616,"close":3.439019},{"date":"2022-01-07","open":3.440706,"high":3.485851,"low":3.347394,"close":3.398943},{"date":"2022-01-10","open":3.387497,"high":3.502482,"low":3.305312,"close":3.419579},{"date":"2022-01-11","open":3.434578,"high":3.464638,"low":3.376853,"close":3.403577},{"date":"2022-01-12","open":3.426073,"high":3.483772,"low":3.385581,"close":3.447401},{"date":"2022-01-13","open":3.441128,"high":3.491877,"low":3.392403,"close":3.450164},{"date":"2022-01-14","open":3.382997,"high":3.412376,"low":3.253162,"close":3.295554},{"date":"2022-01-18","open":3.25559,"high":3.382845,"low":3.141486,"close":3.269996},{"date":"2022-01-19","open":3.132259,"high":3.284358,"low":3.057843,"close":3.206934},{"date":"2022-01-20","open":3.191047,"high":3.298511,"low":3.131987,"close":3.227541},{"date":"2022-01-21","open":3.236779,"high":3.302956,"low":3.134941,"close":3.229742},{"date":"2022-01-24","open":3.241002,"high":3.415825,"low":3.12307,"close":3.253648},{"date":"2022-01-25","open":3.243396,"high":3.350445,"low":3.089533,"close":3.225402},{"date":"2022-01-26","open":3.24858,"high":3.326779,"low":3.141627,"close":3.222658},{"date":"2022-01-27","open":3.222342,"high":3.335108,"low":3.082995,"close":3.195733},{"date":"2022-01-28","open":3.180896,"high":3.301687,"low":3.098061,"close":3.196207},{"date":"2022-01-31","open":3.199473,"high":3.290358,"low":3.126648,"close":3.220633},{"date":"2022-02-01","open":3.217702,"high":3.3,"low":3.14862,"close":3.220068},{"date":"2022-02-02","open":3.221318,"high":3.260043,"low":3.153109,"close":3.197697},{"date":"2022-02-03","open":3.17662,"high":3.271845,"low":3.135758,"close":3.202671},{"date":"2022-02-04","open":3.16695,"high":3.288346,"low":3.055453,"close":3.159901},{"date":"2022-02-07","open":3.156301,"high":3.201084,"low":3.093724,"close":3.155432},{"date":"2022-02-08","open":3.153611,"high":3.238251,"low":3.094762,"close":3.158161},{"date":"2022-02-09","open":3.18143,"high":3.210891,"low":3.129544,"close":3.17776},{"date":"2022-02-10","open":3.153382,"high":3.261485,"low":3.097585,"close":3.179409},{"date":"2022-02-11","open":3.199877,"high":3.330316,"low":3.094053,"close":3.21202},{"date":"2022-02-14","open":3.18055,"high":3.273967,"low":3.119319,"close":3.215732},{"date":"2022-02-15","open":3.218958,"high":3.278116,"low":3.180691,"close":3.237497},{"date":"2022-02-16","open":3.240725,"high":3.299514,"low":3.186982,"close":3.250839},{"date":"2022-02-17","open":3.255319,"high":3.345593,"low":3.186086,"close":3.286955},{"date":"2022-02-18","open":3.302149,"high":3.371391,"low":3.247314,"close":3.31027},{"date":"2022-02-22","open":3.334071,"high":3.402309,"low":3.271205,"close":3.333406},{"date":"2022-02-23","open":3.332318,"high":3.439533,"low":3.209065,"close":3.320456},{"date":"2022-02-24","open":3.324186,"high":3.448038,"low":3.200092,"close":3.315367},{"date":"2022-02-25","open":3.315453,"high":3.440981,"low":3.195369,"close":3.286761},{"date":"2022-02-28","open":3.283394,"high":3.339319,"low":3.183009,"close":3.208145},{"date":"2022-03-01","open":3.203844,"high":3.350346,"low":3.053955,"close":3.212856},{"date":"2022-03-02","open":3.212213,"high":3.285781,"low":3.137575,"close":3.227062},{"date":"2022-03-03","open":3.245301,"high":3.339967,"low":3.150805,"close":3.254648},{"date":"2022-03-04","open":3.25706,"high":3.358631,"low":3.194981,"close":3.282051},{"date":"2022-03-07","open":3.310043,"high":3.472651,"low":3.214909,"close":3.37011},{"date":"2022-03-08","open":3.318147,"high":3.452712,"low":3.209027,"close":3.324696},{"date":"2022-03-09","open":3.296949,"high":3.36753,"low":3.182889,"close":3.251462},{"date":"2022-03-10","open":3.272772,"high":3.3271,"low":3.141755,"close":3.242193},{"date":"2022-03-11","open":3.228314,"high":3.327873,"low":3.103432,"close":3.195884},{"date":"2022-03-14","open":3.165281,"high":3.249878,"low":3.063774,"close":3.159466},{"date":"2022-03-15","open":3.194377,"high":3.267678,"low":3.138583,"close":3.192289},{"date":"2022-03-16","open":3.192945,"high":3.303674,"low":3.122648,"close":3.233645},{"date":"2022-03-17","open":3.227069,"high":3.351422,"low":3.157993,"close":3.25703},{"date":"2022-03-18","open":3.278531,"high":3.332939,"low":3.22525,"close":3.265734},{"date":"2022-03-21","open":3.237601,"high":3.311221,"low":3.194336,"close":3.259804},{"date":"2022-03-22","open":3.246691,"high":3.293593,"low":3.175443,"close":3.228158},{"date":"2022-03-23","open":3.224611,"high":3.290495,"low":3.162918,"close":3.243908},{"date":"2022-03-24","open":3.234209,"high":3.280718,"low":3.203085,"close":3.266543},{"date":"2022-03-25","open":3.24494,"high":3.304408,"low":3.181202,"close":3.245369},{"date":"2022-03-28","open":3.202928,"high":3.291385,"low":3.152,"close":3.234673},{"date":"2022-03-29","open":3.239548,"high":3.331014,"low":3.15927,"close":3.25},{"date":"2022-03-30","open":3.266575,"high":3.324444,"low":3.205269,"close":3.268372},{"date":"2022-03-31","open":3.264006,"high":3.406553,"low":3.176964,"close":3.307132},{"date":"2022-04-01","open":3.295754,"high":3.405452,"low":3.205558,"close":3.308313},{"date":"2022-04-04","open":3.313241,"high":3.409861,"low":3.23019,"close":3.32868},{"date":"2022-04-05","open":3.315282,"high":3.381618,"low":3.263248,"close":3.321873},{"date":"2022-04-06","open":3.311022,"high":3.368742,"low":3.273182,"close":3.312091},{"date":"2022-04-07","open":3.282778,"high":3.395624,"low":3.21986,"close":3.328002},{"date":"2022-04-08","open":3.334262,"high":3.405392,"low":3.279052,"close":3.365011},{"date":"2022-04-11","open":3.368794,"high":3.424727,"low":3.281436,"close":3.359434},{"date":"2022-04-12","open":3.339399,"high":3.464093,"low":3.260978,"close":3.358182},{"date":"2022-04-13","open":3.297143,"high":3.369395,"low":3.230197,"close":3.279238},{"date":"2022-04-14","open":3.286568,"high":3.428648,"low":3.208109,"close":3.356934},{"date":"2022-04-18","open":3.358365,"high":3.472327,"low":3.193589,"close":3.306564},{"date":"2022-04-19","open":3.27595,"high":3.357709,"low":3.215396,"close":3.313621},{"date":"2022-04-20","open":3.300623,"high":3.370613,"low":3.253406,"close":3.3177},{"date":"2022-04-21","open":3.3055,"high":3.438892,"low":3.232032,"close":3.355436},{"date":"2022-04-22","open":3.356867,"high":3.480533,"low":3.261004,"close":3.376198},{"date":"2022-04-25","open":3.415831,"high":3.537991,"low":3.291711,"close":3.399571},{"date":"2022-04-26","open":3.37961,"high":3.470895,"low":3.273042,"close":3.375034},{"date":"2022-04-27","open":3.37276,"high":3.416091,"low":3.284205,"close":3.349517},{"date":"2022-04-28","open":3.343588,"high":3.419524,"low":3.278484,"close":3.35072},{"date":"2022-04-29","open":3.348299,"high":3.478053,"low":3.202262,"close":3.345291},{"date":"2022-05-02","open":3.327227,"high":3.409887,"low":3.258545,"close":3.332872},{"date":"2022-05-03","open":3.344249,"high":3.417836,"low":3.209673,"close":3.313493},{"date":"2022-05-04","open":3.286058,"high":3.417382,"low":3.167484,"close":3.291041},{"date":"2022-05-05","open":3.291721,"high":3.420125,"low":3.197069,"close":3.301012},{"date":"2022-05-06","open":3.312818,"high":3.394974,"low":3.221159,"close":3.303605},{"date":"2022-05-09","open":3.311907,"high":3.420133,"low":3.251484,"close":3.350564},{"date":"2022-05-10","open":3.349932,"high":3.518476,"low":3.166173,"close":3.324664},{"date":"2022-05-11","open":3.32312,"high":3.460715,"low":3.194475,"close":3.321338},{"date":"2022-05-12","open":3.341902,"high":3.45359,"low":3.25628,"close":3.36584},{"date":"2022-05-13","open":3.360822,"high":3.459436,"low":3.301427,"close":3.386125},{"date":"2022-05-16","open":3.386857,"high":3.471665,"low":3.333239,"close":3.3973},{"date":"2022-05-17","open":3.398091,"high":3.470787,"low":3.33545,"close":3.394832},{"date":"2022-05-18","open":3.40539,"high":3.525145,"low":3.349117,"close":3.442947},{"date":"2022-05-19","open":3.446777,"high":3.493431,"low":3.376292,"close":3.434253},{"date":"2022-05-20","open":3.432759,"high":3.630765,"low":3.288165,"close":3.465446},{"date":"2022-05-23","open":3.465478,"high":3.65176,"low":3.321842,"close":3.473655},{"date":"2022-05-24","open":3.506061,"high":3.646739,"low":3.423526,"close":3.54446},{"date":"2022-05-25","open":3.557183,"high":3.623123,"low":3.451061,"close":3.550223},{"date":"2022-05-26","open":3.516986,"high":3.582554,"low":3.480185,"close":3.529861},{"date":"2022-05-27","open":3.528327,"high":3.588573,"low":3.48556,"close":3.545921},{"date":"2022-05-31","open":3.535578,"high":3.636984,"low":3.456168,"close":3.55457},{"date":"2022-06-01","open":3.546983,"high":3.673486,"low":3.433947,"close":3.542678},{"date":"2022-06-02","open":3.567701,"high":3.659828,"low":3.505039,"close":3.59673},{"date":"2022-06-03","open":3.596765,"high":3.647108,"low":3.543893,"close":3.596574},{"date":"2022-06-06","open":3.571935,"high":3.667313,"low":3.479172,"close":3.588658},{"date":"2022-06-07","open":3.588579,"high":3.646335,"low":3.532546,"close":3.578267},{"date":"2022-06-08","open":3.591314,"high":3.644426,"low":3.514262,"close":3.566453},{"date":"2022-06-09","open":3.563794,"high":3.713043,"low":3.495257,"close":3.631121},{"date":"2022-06-10","open":3.639846,"high":3.737129,"low":3.505288,"close":3.60416},{"date":"2022-06-13","open":3.607904,"high":3.716131,"low":3.511138,"close":3.622423},{"date":"2022-06-14","open":3.619987,"high":3.756644,"low":3.473006,"close":3.625556},{"date":"2022-06-15","open":3.615385,"high":3.722151,"low":3.483226,"close":3.600936},{"date":"2022-06-16","open":3.614603,"high":3.702528,"low":3.495938,"close":3.561381},{"date":"2022-06-17","open":3.544802,"high":3.622946,"low":3.442603,"close":3.54104},{"date":"2022-06-21","open":3.522955,"high":3.587676,"low":3.455692,"close":3.526027},{"date":"2022-06-22","open":3.546774,"high":3.595297,"low":3.472678,"close":3.533129},{"date":"2022-06-23","open":3.551884,"high":3.684581,"low":3.439679,"close":3.551122},{"date":"2022-06-24","open":3.62336,"high":3.772654,"low":3.443088,"close":3.631074},{"date":"2022-06-27","open":3.641579,"high":3.713569,"low":3.547239,"close":3.597527},{"date":"2022-06-28","open":3.584222,"high":3.705809,"low":3.450746,"close":3.590205},{"date":"2022-06-29","open":3.599131,"high":3.689829,"low":3.536683,"close":3.618958},{"date":"2022-06-30","open":3.630735,"high":3.723238,"low":3.516006,"close":3.617411},{"date":"2022-07-01","open":3.636217,"high":3.735553,"low":3.509946,"close":3.613752},{"date":"2022-07-05","open":3.596429,"high":3.701478,"low":3.49872,"close":3.604994},{"date":"2022-07-06","open":3.603031,"high":3.687663,"low":3.54528,"close":3.611685},{"date":"2022-07-07","open":3.603175,"high":3.651096,"low":3.542643,"close":3.600753},{"date":"2022-07-08","open":3.597626,"high":3.664449,"low":3.522791,"close":3.597358},{"date":"2022-07-11","open":3.599049,"high":3.650687,"low":3.530041,"close":3.587413},{"date":"2022-07-12","open":3.629271,"high":3.717883,"low":3.504839,"close":3.60236},{"date":"2022-07-13","open":3.596717,"high":3.7,"low":3.543499,"close":3.628729},{"date":"2022-07-14","open":3.5889,"high":3.647792,"low":3.509596,"close":3.584467},{"date":"2022-07-15","open":3.561501,"high":3.720353,"low":3.299724,"close":3.502326},{"date":"2022-07-18","open":3.469468,"high":3.608723,"low":3.334032,"close":3.465282},{"date":"2022-07-19","open":3.438602,"high":3.517136,"low":3.351279,"close":3.435082},{"date":"2022-07-20","open":3.438819,"high":3.482246,"low":3.392526,"close":3.433453},{"date":"2022-07-21","open":3.458447,"high":3.506222,"low":3.367092,"close":3.427043},{"date":"2022-07-22","open":3.429762,"high":3.513146,"low":3.349146,"close":3.432845},{"date":"2022-07-25","open":3.429248,"high":3.482656,"low":3.377575,"close":3.41595},{"date":"2022-07-26","open":3.429512,"high":3.506675,"low":3.346063,"close":3.43177},{"date":"2022-07-27","open":3.429904,"high":3.512595,"low":3.355049,"close":3.430783},{"date":"2022-07-28","open":3.440299,"high":3.525228,"low":3.363852,"close":3.445678},{"date":"2022-07-29","open":3.45354,"high":3.493253,"low":3.382145,"close":3.412008},{"date":"2022-08-01","open":3.405711,"high":3.465081,"low":3.336382,"close":3.388015},{"date":"2022-08-02","open":3.390476,"high":3.466667,"low":3.329478,"close":3.402845},{"date":"2022-08-03","open":3.394674,"high":3.439855,"low":3.309926,"close":3.377229},{"date":"2022-08-04","open":3.366647,"high":3.41634,"low":3.297297,"close":3.364072},{"date":"2022-08-05","open":3.38131,"high":3.495487,"low":3.263909,"close":3.408716},{"date":"2022-08-08","open":3.402107,"high":3.488789,"low":3.329834,"close":3.414452},{"date":"2022-08-09","open":3.410104,"high":3.471715,"low":3.367786,"close":3.401533},{"date":"2022-08-10","open":3.41913,"high":3.465022,"low":3.316399,"close":3.37582},{"date":"2022-08-11","open":3.351971,"high":3.399719,"low":3.308652,"close":3.345586},{"date":"2022-08-12","open":3.337113,"high":3.425329,"low":3.289452,"close":3.364463},{"date":"2022-08-15","open":3.380022,"high":3.440426,"low":3.322314,"close":3.378207},{"date":"2022-08-16","open":3.37911,"high":3.441551,"low":3.299134,"close":3.374181},{"date":"2022-08-17","open":3.378453,"high":3.413525,"low":3.325772,"close":3.366932},{"date":"2022-08-18","open":3.372138,"high":3.401944,"low":3.311813,"close":3.352811},{"date":"2022-08-19","open":3.354283,"high":3.426508,"low":3.278102,"close":3.343574},{"date":"2022-08-22","open":3.359712,"high":3.400871,"low":3.317059,"close":3.360311},{"date":"2022-08-23","open":3.365734,"high":3.413562,"low":3.299399,"close":3.357164},{"date":"2022-08-24","open":3.366131,"high":3.418796,"low":3.288793,"close":3.354577},{"date":"2022-08-25","open":3.357225,"high":3.446734,"low":3.278912,"close":3.373648},{"date":"2022-08-26","open":3.370767,"high":3.527043,"low":3.229989,"close":3.369674},{"date":"2022-08-29","open":3.366804,"high":3.417435,"low":3.322401,"close":3.374336},{"date":"2022-08-30","open":3.364541,"high":3.446035,"low":3.306884,"close":3.356116},{"date":"2022-08-31","open":3.353251,"high":3.423512,"low":3.297643,"close":3.383814},{"date":"2022-09-01","open":3.39802,"high":3.509798,"low":3.341595,"close":3.421273},{"date":"2022-09-02","open":3.414972,"high":3.530207,"low":3.282773,"close":3.401436},{"date":"2022-09-06","open":3.398633,"high":3.518859,"low":3.322562,"close":3.440411},{"date":"2022-09-07","open":3.448034,"high":3.558382,"low":3.348975,"close":3.452487},{"date":"2022-09-08","open":3.445308,"high":3.570484,"low":3.300605,"close":3.422799},{"date":"2022-09-09","open":3.405946,"high":3.445752,"low":3.366525,"close":3.410704},{"date":"2022-09-12","open":3.426705,"high":3.469883,"low":3.362054,"close":3.418769},{"date":"2022-09-13","open":3.414401,"high":3.517303,"low":3.334677,"close":3.423235},{"date":"2022-09-14","open":3.412281,"high":3.513417,"low":3.337594,"close":3.428403},{"date":"2022-09-15","open":3.43652,"high":3.542433,"low":3.316905,"close":3.415532},{"date":"2022-09-16","open":3.43346,"high":3.487819,"low":3.370435,"close":3.431419},{"date":"2022-09-19","open":3.440095,"high":3.530479,"low":3.31259,"close":3.406169},{"date":"2022-09-20","open":3.403188,"high":3.473731,"low":3.296147,"close":3.389816},{"date":"2022-09-21","open":3.396677,"high":3.520531,"low":3.268023,"close":3.393363},{"date":"2022-09-22","open":3.403783,"high":3.507255,"low":3.323459,"close":3.421846},{"date":"2022-09-23","open":3.446602,"high":3.535405,"low":3.339358,"close":3.439647},{"date":"2022-09-26","open":3.448276,"high":3.572686,"low":3.333124,"close":3.441508},{"date":"2022-09-27","open":3.445795,"high":3.569967,"low":3.33599,"close":3.462545},{"date":"2022-09-28","open":3.470357,"high":3.577822,"low":3.374002,"close":3.4757},{"date":"2022-09-29","open":3.484848,"high":3.551142,"low":3.378641,"close":3.462492},{"date":"2022-09-30","open":3.447984,"high":3.56712,"low":3.347227,"close":3.460265},{"date":"2022-10-03","open":3.452762,"high":3.588079,"low":3.339514,"close":3.465101},{"date":"2022-10-04","open":3.487074,"high":3.568857,"low":3.378229,"close":3.482705},{"date":"2022-10-05","open":3.479708,"high":3.527822,"low":3.397752,"close":3.458333},{"date":"2022-10-06","open":3.463924,"high":3.513712,"low":3.385822,"close":3.437381},{"date":"2022-10-07","open":3.449471,"high":3.528005,"low":3.369718,"close":3.446504},{"date":"2022-10-10","open":3.454045,"high":3.53575,"low":3.366184,"close":3.424331},{"date":"2022-10-11","open":3.436615,"high":3.53534,"low":3.342632,"close":3.424924},{"date":"2022-10-12","open":3.434548,"high":3.552578,"low":3.341471,"close":3.469859},{"date":"2022-10-13","open":3.467528,"high":3.749574,"low":3.203022,"close":3.451246},{"date":"2022-10-14","open":3.519648,"high":3.650301,"low":3.393196,"close":3.507571},{"date":"2022-10-17","open":3.459532,"high":3.559781,"low":3.375258,"close":3.446163},{"date":"2022-10-18","open":3.420812,"high":3.504667,"low":3.307692,"close":3.40711},{"date":"2022-10-19","open":3.412088,"high":3.518804,"low":3.320988,"close":3.434847},{"date":"2022-10-20","open":3.447911,"high":3.534088,"low":3.33959,"close":3.445994},{"date":"2022-10-21","open":3.470203,"high":3.646901,"low":3.31992,"close":3.497282},{"date":"2022-10-24","open":3.476787,"high":3.546528,"low":3.44101,"close":3.489592},{"date":"2022-10-25","open":3.507484,"high":3.569939,"low":3.397695,"close":3.467081},{"date":"2022-10-26","open":3.472614,"high":3.541726,"low":3.404821,"close":3.476471},{"date":"2022-10-27","open":3.463347,"high":3.528096,"low":3.415177,"close":3.473655},{"date":"2022-10-28","open":3.476415,"high":3.54321,"low":3.417355,"close":3.484798},{"date":"2022-10-31","open":3.491667,"high":3.558503,"low":3.456923,"close":3.492786},{"date":"2022-11-01","open":3.481614,"high":3.552479,"low":3.436616,"close":3.540055},{"date":"2022-11-02","open":3.538952,"high":3.626147,"low":3.396996,"close":3.518149},{"date":"2022-11-03","open":3.538095,"high":3.619881,"low":3.483951,"close":3.544163},{"date":"2022-11-04","open":3.547671,"high":3.612093,"low":3.471892,"close":3.552052},{"date":"2022-11-07","open":3.539584,"high":3.601688,"low":3.494376,"close":3.549581},{"date":"2022-11-08","open":3.53842,"high":3.593469,"low":3.477819,"close":3.542172},{"date":"2022-11-09","open":3.560738,"high":3.611707,"low":3.496212,"close":3.552574},{"date":"2022-11-10","open":3.555764,"high":3.641626,"low":3.467556,"close":3.542617},{"date":"2022-11-11","open":3.539932,"high":3.586252,"low":3.465803,"close":3.52252},{"date":"2022-11-14","open":3.538987,"high":3.595497,"low":3.5,"close":3.546345},{"date":"2022-11-15","open":3.526578,"high":3.638338,"low":3.436031,"close":3.52626},{"date":"2022-11-16","open":3.536294,"high":3.590323,"low":3.49841,"close":3.563169},{"date":"2022-11-17","open":3.579176,"high":3.634847,"low":3.529032,"close":3.565779},{"date":"2022-11-18","open":3.560995,"high":3.647616,"low":3.494848,"close":3.598817},{"date":"2022-11-21","open":3.605824,"high":3.630869,"low":3.538113,"close":3.566068},{"date":"2022-11-22","open":3.564778,"high":3.613946,"low":3.536772,"close":3.602027},{"date":"2022-11-23","open":3.59936,"high":3.652663,"low":3.580988,"close":3.628822},{"date":"2022-11-25","open":3.61824,"high":3.651225,"low":3.592818,"close":3.627056},{"date":"2022-11-28","open":3.638235,"high":3.71192,"low":3.563197,"close":3.644872},{"date":"2022-11-29","open":3.641428,"high":3.721133,"low":3.618035,"close":3.690811},{"date":"2022-11-30","open":3.688076,"high":3.817127,"low":3.51889,"close":3.650727},{"date":"2022-12-01","open":3.6848,"high":3.809341,"low":3.593261,"close":3.727497},{"date":"2022-12-02","open":3.729617,"high":3.77967,"low":3.67429,"close":3.74612},{"date":"2022-12-05","open":3.748674,"high":3.941711,"low":3.638897,"close":3.81114},{"date":"2022-12-06","open":3.858548,"high":4.168775,"low":3.74481,"close":3.987576},{"date":"2022-12-07","open":4.02915,"high":4.113756,"low":3.958991,"close":4.016494},{"date":"2022-12-08","open":4.013649,"high":4.13238,"low":3.983935,"close":4.096178},{"date":"2022-12-09","open":4.117097,"high":4.169576,"low":4.04908,"close":4.081532},{"date":"2022-12-12","open":4.097803,"high":4.199938,"low":4.014643,"close":4.100519},{"date":"2022-12-13","open":4.080179,"high":4.209088,"low":3.95248,"close":4.094046},{"date":"2022-12-14","open":4.078659,"high":4.219838,"low":4.02303,"close":4.1329},{"date":"2022-12-15","open":4.130709,"high":4.194347,"low":4.034073,"close":4.095058},{"date":"2022-12-16","open":4.08444,"high":4.143541,"low":4.022236,"close":4.078549},{"date":"2022-12-19","open":4.082179,"high":4.138985,"low":4.005275,"close":4.056769},{"date":"2022-12-20","open":4.042284,"high":4.108587,"low":3.996317,"close":4.059957},{"date":"2022-12-21","open":4.064576,"high":4.103055,"low":4.008823,"close":4.044064},{"date":"2022-12-22","open":4.031365,"high":4.119862,"low":3.941375,"close":4.033961},{"date":"2022-12-23","open":4.030247,"high":4.083256,"low":3.979128,"close":4.043117},{"date":"2022-12-27","open":4.048308,"high":4.096035,"low":3.996021,"close":4.0498},{"date":"2022-12-28","open":4.048204,"high":4.101137,"low":3.973612,"close":4.042112},{"date":"2022-12-29","open":4.041654,"high":4.069313,"low":3.990048,"close":4.019916},{"date":"2022-12-30","open":4.012387,"high":4.087949,"low":3.977177,"close":4.048913},{"date":"2023-01-03","open":4.069816,"high":4.117435,"low":3.927545,"close":4.032229},{"date":"2023-01-04","open":4.011504,"high":4.069761,"low":3.893452,"close":3.994728},{"date":"2023-01-05","open":3.99941,"high":4.041394,"low":3.916227,"close":3.972703},{"date":"2023-01-06","open":3.993253,"high":4.12582,"low":3.889242,"close":4.008718},{"date":"2023-01-09","open":3.988489,"high":4.119846,"low":3.93786,"close":4.053408},{"date":"2023-01-10","open":4.083877,"high":4.123662,"low":4.006711,"close":4.062134},{"date":"2023-01-11","open":4.070926,"high":4.110294,"low":4.009872,"close":4.061373},{"date":"2023-01-12","open":4.046243,"high":4.099534,"low":3.992544,"close":4.046707},{"date":"2023-01-13","open":3.964912,"high":4.336355,"low":3.808986,"close":4.059324},{"date":"2023-01-17","open":4.069472,"high":4.144656,"low":3.997416,"close":4.078795},{"date":"2023-01-18","open":4.046606,"high":4.199642,"low":3.972335,"close":4.050119},{"date":"2023-01-19","open":4.066106,"high":4.131955,"low":3.981818,"close":4.055071},{"date":"2023-01-20","open":4.058859,"high":4.094591,"low":3.94069,"close":3.990547},{"date":"2023-01-23","open":3.996451,"high":4.087704,"low":3.906694,"close":3.999709},{"date":"2023-01-24","open":3.986558,"high":4.132253,"low":3.880425,"close":4.004918},{"date":"2023-01-25","open":4.024781,"high":4.061898,"low":3.925915,"close":3.989676},{"date":"2023-01-26","open":3.977746,"high":4.02587,"low":3.914003,"close":3.960951},{"date":"2023-01-27","open":3.967551,"high":4.005103,"low":3.905813,"close":3.958251},{"date":"2023-01-30","open":3.954274,"high":3.982092,"low":3.906355,"close":3.94136},{"date":"2023-01-31","open":3.977253,"high":4.002,"low":3.896561,"close":3.944758},{"date":"2023-02-01","open":3.92642,"high":4.012532,"low":3.809156,"close":3.886136},{"date":"2023-02-02","open":3.878116,"high":3.963318,"low":3.793293,"close":3.845558},{"date":"2023-02-03","open":3.836202,"high":3.964624,"low":3.757617,"close":3.872907},{"date":"2023-02-06","open":3.868414,"high":3.953307,"low":3.842755,"close":3.902117},{"date":"2023-02-07","open":3.908764,"high":3.995018,"low":3.815676,"close":3.906717},{"date":"2023-02-08","open":3.91788,"high":3.963676,"low":3.862106,"close":3.907945},{"date":"2023-02-09","open":3.945961,"high":4.030934,"low":3.847868,"close":3.931131},{"date":"2023-02-10","open":3.931927,"high":4.033114,"low":3.894071,"close":3.964025},{"date":"2023-02-13","open":3.982525,"high":4.03306,"low":3.933482,"close":3.999158},{"date":"2023-02-14","open":3.999439,"high":4.055556,"low":3.934426,"close":4.020213},{"date":"2023-02-15","open":4.009343,"high":4.092435,"low":3.967987,"close":4.04387},{"date":"2023-02-16","open":4.034726,"high":4.071266,"low":3.973079,"close":4.019841},{"date":"2023-02-17","open":4.018814,"high":4.111399,"low":3.957898,"close":4.023762},{"date":"2023-02-21","open":4.030077,"high":4.124307,"low":3.958631,"close":4.044902},{"date":"2023-02-22","open":4.043073,"high":4.092457,"low":3.978003,"close":4.040828},{"date":"2023-02-23","open":4.032849,"high":4.139693,"low":3.986705,"close":4.076766},{"date":"2023-02-24","open":4.108387,"high":4.177305,"low":4.051619,"close":4.119556},{"date":"2023-02-27","open":4.125109,"high":4.19403,"low":4.085327,"close":4.15551},{"date":"2023-02-28","open":4.161281,"high":4.205968,"low":4.114236,"close":4.1793},{"date":"2023-03-01","open":4.161054,"high":4.221895,"low":4.111337,"close":4.175454},{"date":"2023-03-02","open":4.225787,"high":4.316061,"low":4.140653,"close":4.212302},{"date":"2023-03-03","open":4.205349,"high":4.27162,"low":4.114319,"close":4.205504},{"date":"2023-03-06","open":4.189252,"high":4.237717,"low":4.127894,"close":4.189498},{"date":"2023-03-07","open":4.195273,"high":4.33872,"low":4.065192,"close":4.200606},{"date":"2023-03-08","open":4.225352,"high":4.272195,"low":4.151956,"close":4.232187},{"date":"2023-03-09","open":4.236679,"high":4.531508,"low":3.989503,"close":4.267845},{"date":"2023-03-10","open":4.253298,"high":4.67704,"low":4.117912,"close":4.415263},{"date":"2023-03-13","open":4.536999,"high":4.803732,"low":4.354307,"close":4.603648},{"date":"2023-03-14","open":4.510837,"high":4.76045,"low":4.363244,"close":4.680807},{"date":"2023-03-15","open":4.697991,"high":4.732298,"low":4.437325,"close":4.501931},{"date":"2023-03-16","open":4.510571,"high":4.694059,"low":4.276213,"close":4.51329},{"date":"2023-03-17","open":4.479414,"high":4.651702,"low":4.377181,"close":4.522286},{"date":"2023-03-20","open":4.496813,"high":4.682459,"low":4.43229,"close":4.581622},{"date":"2023-03-21","open":4.561299,"high":4.620484,"low":4.492409,"close":4.566282},{"date":"2023-03-22","open":4.547544,"high":4.727207,"low":4.421712,"close":4.601302},{"date":"2023-03-23","open":4.567857,"high":4.835013,"low":4.486294,"close":4.703003},{"date":"2023-03-24","open":4.722932,"high":4.775076,"low":4.511176,"close":4.602432},{"date":"2023-03-27","open":4.539563,"high":4.635614,"low":4.408028,"close":4.510004},{"date":"2023-03-28","open":4.535236,"high":4.622588,"low":4.458639,"close":4.583215},{"date":"2023-03-29","open":4.566515,"high":4.61119,"low":4.441084,"close":4.50436},{"date":"2023-03-30","open":4.49343,"high":4.628958,"low":4.392636,"close":4.54947},{"date":"2023-03-31","open":4.530398,"high":4.612173,"low":4.492678,"close":4.556294},{"date":"2023-04-03","open":4.535964,"high":4.639605,"low":4.465493,"close":4.552641},{"date":"2023-04-04","open":4.570928,"high":4.721258,"low":4.44712,"close":4.589707},{"date":"2023-04-05","open":4.584237,"high":4.666788,"low":4.530992,"close":4.61686},{"date":"2023-04-06","open":4.58153,"high":4.637219,"low":4.529097,"close":4.578664},{"date":"2023-04-10","open":4.573184,"high":4.637613,"low":4.491815,"close":4.577309},{"date":"2023-04-11","open":4.578872,"high":4.611588,"low":4.436174,"close":4.476489},{"date":"2023-04-12","open":4.504184,"high":4.597462,"low":4.41434,"close":4.511938},{"date":"2023-04-13","open":4.497899,"high":4.569405,"low":4.428422,"close":4.516457},{"date":"2023-04-14","open":4.612628,"high":4.756239,"low":4.516237,"close":4.699526},{"date":"2023-04-17","open":4.701041,"high":4.763946,"low":4.5268,"close":4.604215},{"date":"2023-04-18","open":4.554221,"high":4.757718,"low":4.494989,"close":4.626963},{"date":"2023-04-19","open":4.687355,"high":4.749916,"low":4.649007,"close":4.697937},{"date":"2023-04-20","open":4.688673,"high":4.750756,"low":4.625868,"close":4.709365},{"date":"2023-04-21","open":4.697143,"high":4.798028,"low":4.629086,"close":4.705055},{"date":"2023-04-24","open":4.715005,"high":4.768503,"low":4.683612,"close":4.728831},{"date":"2023-04-25","open":4.740238,"high":4.85635,"low":4.660684,"close":4.773578},{"date":"2023-04-26","open":4.785118,"high":4.869611,"low":4.63027,"close":4.754923},{"date":"2023-04-27","open":4.768583,"high":4.835554,"low":4.665062,"close":4.743856},{"date":"2023-04-28","open":4.78654,"high":4.851631,"low":4.609922,"close":4.721311},{"date":"2023-05-01","open":4.822373,"high":4.943793,"low":4.767434,"close":4.862259},{"date":"2023-05-02","open":4.901213,"high":5.1393,"low":4.796604,"close":4.933239},{"date":"2023-05-03","open":4.916193,"high":4.986336,"low":4.763509,"close":4.880833},{"date":"2023-05-04","open":4.893401,"high":5.058517,"low":4.739662,"close":4.969248},{"date":"2023-05-05","open":4.939899,"high":5.019294,"low":4.873073,"close":4.934681},{"date":"2023-05-08","open":4.896368,"high":4.988069,"low":4.848313,"close":4.950163},{"date":"2023-05-09","open":4.95733,"high":5.027533,"low":4.858426,"close":4.93167},{"date":"2023-05-10","open":4.933834,"high":5.109548,"low":4.816786,"close":4.995608},{"date":"2023-05-11","open":4.998149,"high":5.089658,"low":4.907239,"close":4.967141},{"date":"2023-05-12","open":4.971657,"high":5.096354,"low":4.832305,"close":4.950166},{"date":"2023-05-15","open":4.954613,"high":5.019238,"low":4.815241,"close":4.890778},{"date":"2023-05-16","open":4.87617,"high":4.974021,"low":4.801434,"close":4.909357},{"date":"2023-05-17","open":4.899063,"high":4.997836,"low":4.724799,"close":4.845992},{"date":"2023-05-18","open":4.861814,"high":4.990357,"low":4.833684,"close":4.899895},{"date":"2023-05-19","open":4.911806,"high":5.01213,"low":4.817928,"close":4.951263},{"date":"2023-05-22","open":4.982332,"high":5.056765,"low":4.838664,"close":4.870501},{"date":"2023-05-23","open":4.856638,"high":4.912721,"low":4.692572,"close":4.779216},{"date":"2023-05-24","open":4.779386,"high":4.869643,"low":4.737987,"close":4.81637},{"date":"2023-05-25","open":4.81672,"high":4.887733,"low":4.765581,"close":4.816116},{"date":"2023-05-26","open":4.826596,"high":4.951421,"low":4.775704,"close":4.83716},{"date":"2023-05-30","open":4.830508,"high":4.92737,"low":4.774307,"close":4.864119},{"date":"2023-05-31","open":4.865836,"high":4.979622,"low":4.772727,"close":4.883411},{"date":"2023-06-01","open":4.917867,"high":5.055962,"low":4.840958,"close":4.952484},{"date":"2023-06-02","open":4.955966,"high":5.031294,"low":4.813126,"close":4.89272},{"date":"2023-06-05","open":4.861554,"high":4.959011,"low":4.789528,"close":4.873511},{"date":"2023-06-06","open":4.872804,"high":4.924429,"low":4.696228,"close":4.76702},{"date":"2023-06-07","open":4.762799,"high":4.8697,"low":4.682293,"close":4.772388},{"date":"2023-06-08","open":4.804303,"high":4.859952,"low":4.747447,"close":4.814574},{"date":"2023-06-09","open":4.806507,"high":4.876204,"low":4.769048,"close":4.817561},{"date":"2023-06-12","open":4.814676,"high":4.888274,"low":4.728011,"close":4.840371},{"date":"2023-06-13","open":4.82252,"high":4.921461,"low":4.702685,"close":4.830612},{"date":"2023-06-14","open":4.835982,"high":4.953777,"low":4.732593,"close":4.85886},{"date":"2023-06-15","open":4.864706,"high":4.998257,"low":4.751612,"close":4.871978},{"date":"2023-06-16","open":4.844226,"high":4.937243,"low":4.801213,"close":4.907845},{"date":"2023-06-20","open":4.915891,"high":5.003499,"low":4.856749,"close":4.936959},{"date":"2023-06-21","open":4.965254,"high":5.046251,"low":4.885862,"close":4.981449},{"date":"2023-06-22","open":4.993333,"high":5.111111,"low":4.870312,"close":4.992132},{"date":"2023-06-23","open":4.994232,"high":5.044581,"low":4.934385,"close":5.003604},{"date":"2023-06-26","open":4.995324,"high":5.038143,"low":4.868812,"close":4.955144},{"date":"2023-06-27","open":4.946619,"high":5.00322,"low":4.878169,"close":4.929178},{"date":"2023-06-28","open":4.926018,"high":4.989606,"low":4.880085,"close":4.9373},{"date":"2023-06-29","open":4.914737,"high":5.05493,"low":4.822414,"close":5.004536},{"date":"2023-06-30","open":4.996545,"high":5.092431,"low":4.935074,"close":5.069362},{"date":"2023-07-03","open":5.093728,"high":5.147644,"low":4.974446,"close":5.02089},{"date":"2023-07-05","open":4.973919,"high":5.023489,"low":4.906866,"close":4.973865},{"date":"2023-07-06","open":4.965972,"high":5.102847,"low":4.907703,"close":5.064003},{"date":"2023-07-07","open":5.085159,"high":5.155179,"low":4.961832,"close":5.059236},{"date":"2023-07-10","open":5.054215,"high":5.127854,"low":5.008666,"close":5.06455},{"date":"2023-07-11","open":5.106071,"high":5.201267,"low":5.01066,"close":5.079945},{"date":"2023-07-12","open":4.996611,"high":5.12026,"low":4.918033,"close":5.045981},{"date":"2023-07-13","open":5.037263,"high":5.078885,"low":4.946435,"close":5.017526},{"date":"2023-07-14","open":5.051667,"high":5.262995,"low":4.930565,"close":5.144967},{"date":"2023-07-17","open":5.157804,"high":5.279876,"low":5.086265,"close":5.217007},{"date":"2023-07-18","open":5.112667,"high":5.160428,"low":4.952041,"close":5.005212},{"date":"2023-07-19","open":4.944966,"high":5.057348,"low":4.801893,"close":4.892166},{"date":"2023-07-20","open":4.932333,"high":5.009277,"low":4.85566,"close":4.927422},{"date":"2023-07-21","open":4.88861,"high":4.969446,"low":4.817502,"close":4.845216},{"date":"2023-07-24","open":4.842812,"high":4.965291,"low":4.710198,"close":4.839204},{"date":"2023-07-25","open":4.801587,"high":4.917992,"low":4.756328,"close":4.87776},{"date":"2023-07-26","open":4.860732,"high":4.92224,"low":4.802704,"close":4.867633},{"date":"2023-07-27","open":4.86494,"high":4.989943,"low":4.751069,"close":4.883255},{"date":"2023-07-28","open":4.892068,"high":4.970041,"low":4.864428,"close":4.918809},{"date":"2023-07-31","open":4.927273,"high":5.015104,"low":4.872868,"close":4.93625},{"date":"2023-08-01","open":4.94441,"high":5.028644,"low":4.888854,"close":4.970904},{"date":"2023-08-02","open":4.992298,"high":5.058155,"low":4.921355,"close":4.982366},{"date":"2023-08-03","open":5.009696,"high":5.081606,"low":4.892235,"close":4.977714},{"date":"2023-08-04","open":4.987245,"high":5.06256,"low":4.916325,"close":4.984665},{"date":"2023-08-07","open":4.985673,"high":5.020694,"low":4.909091,"close":4.917189},{"date":"2023-08-08","open":4.930351,"high":5.117454,"low":4.873523,"close":4.98497},{"date":"2023-08-09","open":4.975016,"high":5.044437,"low":4.90633,"close":4.983474},{"date":"2023-08-10","open":4.978394,"high":5.046753,"low":4.887931,"close":4.963154},{"date":"2023-08-11","open":4.968506,"high":5.025041,"low":4.860828,"close":4.936082},{"date":"2023-08-14","open":4.947182,"high":5.038049,"low":4.915461,"close":5.00388},{"date":"2023-08-15","open":5.011475,"high":5.136394,"low":4.917512,"close":5.037742},{"date":"2023-08-16","open":5.062185,"high":5.168093,"low":5.016086,"close":5.127689},{"date":"2023-08-17","open":5.125,"high":5.196153,"low":5.023697,"close":5.076161},{"date":"2023-08-18","open":5.084366,"high":5.15873,"low":5.023509,"close":5.117485},{"date":"2023-08-21","open":5.121492,"high":5.211806,"low":5.051877,"close":5.127959},{"date":"2023-08-22","open":5.123927,"high":5.265306,"low":4.98803,"close":5.146976},{"date":"2023-08-23","open":5.144112,"high":5.237402,"low":5.102069,"close":5.179965},{"date":"2023-08-24","open":5.193662,"high":5.266479,"low":5.105592,"close":5.144305},{"date":"2023-08-25","open":5.142458,"high":5.25159,"low":5.065995,"close":5.159649},{"date":"2023-08-28","open":5.143604,"high":5.20161,"low":5.073448,"close":5.130737},{"date":"2023-08-29","open":5.112842,"high":5.182799,"low":5.030075,"close":5.09976},{"date":"2023-08-30","open":5.086242,"high":5.155548,"low":5.028698,"close":5.101928},{"date":"2023-08-31","open":5.124784,"high":5.19979,"low":5.038315,"close":5.103941},{"date":"2023-09-01","open":5.079624,"high":5.148818,"low":5.001716,"close":5.066253},{"date":"2023-09-05","open":5.085003,"high":5.200351,"low":4.979739,"close":5.068063},{"date":"2023-09-06","open":5.09507,"high":5.175676,"low":5.045868,"close":5.106023},{"date":"2023-09-07","open":5.073214,"high":5.17712,"low":5.022417,"close":5.109136},{"date":"2023-09-08","open":5.098506,"high":5.154506,"low":5.026427,"close":5.07158},{"date":"2023-09-11","open":5.077166,"high":5.107394,"low":4.996175,"close":5.072331},{"date":"2023-09-12","open":5.077301,"high":5.187324,"low":4.943377,"close":5.051433},{"date":"2023-09-13","open":5.059753,"high":5.146341,"low":4.995546,"close":5.069598},{"date":"2023-09-14","open":5.068221,"high":5.151203,"low":5.01087,"close":5.111301},{"date":"2023-09-15","open":5.144041,"high":5.208,"low":5.098316,"close":5.159847},{"date":"2023-09-18","open":5.144444,"high":5.234819,"low":5.130208,"close":5.184979},{"date":"2023-09-19","open":5.198192,"high":5.251491,"low":5.086731,"close":5.198255},{"date":"2023-09-20","open":5.194377,"high":5.266386,"low":5.113566,"close":5.194396},{"date":"2023-09-21","open":5.203808,"high":5.312277,"low":5.128716,"close":5.245633},{"date":"2023-09-22","open":5.247239,"high":5.344565,"low":5.150408,"close":5.272431},{"date":"2023-09-25","open":5.285455,"high":5.357221,"low":5.202752,"close":5.306159},{"date":"2023-09-26","open":5.288954,"high":5.399482,"low":5.244727,"close":5.334192},{"date":"2023-09-27","open":5.331987,"high":5.396749,"low":5.233973,"close":5.345801},{"date":"2023-09-28","open":5.383879,"high":5.479205,"low":5.282562,"close":5.355225},{"date":"2023-09-29","open":5.328075,"high":5.455079,"low":5.17542,"close":5.296567},{"date":"2023-10-02","open":5.310964,"high":5.478555,"low":5.213085,"close":5.384644},{"date":"2023-10-03","open":5.405814,"high":5.561193,"low":5.367647,"close":5.507912},{"date":"2023-10-04","open":5.532844,"high":5.608679,"low":5.456747,"close":5.526214},{"date":"2023-10-05","open":5.509697,"high":5.598592,"low":5.397854,"close":5.4835},{"date":"2023-10-06","open":5.545596,"high":5.727523,"low":5.418986,"close":5.565784},{"date":"2023-10-09","open":5.576863,"high":5.653188,"low":5.443854,"close":5.502471},{"date":"2023-10-10","open":5.464863,"high":5.523899,"low":5.321612,"close":5.392447},{"date":"2023-10-11","open":5.392344,"high":5.473234,"low":5.284985,"close":5.408956},{"date":"2023-10-12","open":5.424546,"high":5.522736,"low":5.359306,"close":5.420446},{"date":"2023-10-13","open":5.413781,"high":5.773379,"low":5.333333,"close":5.530643},{"date":"2023-10-16","open":5.502577,"high":5.585357,"low":5.398087,"close":5.477955},{"date":"2023-10-17","open":5.455453,"high":5.587949,"low":5.266954,"close":5.341419},{"date":"2023-10-18","open":5.322803,"high":5.420066,"low":5.184379,"close":5.342732},{"date":"2023-10-19","open":5.338716,"high":5.469494,"low":5.215263,"close":5.389095},{"date":"2023-10-20","open":5.394403,"high":5.53125,"low":5.275427,"close":5.433295},{"date":"2023-10-23","open":5.470341,"high":5.630094,"low":5.369325,"close":5.514275},{"date":"2023-10-24","open":5.485237,"high":5.579921,"low":5.425589,"close":5.542599},{"date":"2023-10-25","open":5.538613,"high":5.606831,"low":5.438986,"close":5.495108},{"date":"2023-10-26","open":5.482934,"high":5.568789,"low":5.289454,"close":5.388974},{"date":"2023-10-27","open":5.329881,"high":5.572917,"low":5.185654,"close":5.390942},{"date":"2023-10-30","open":5.388626,"high":5.460443,"low":5.276959,"close":5.349163},{"date":"2023-10-31","open":5.350039,"high":5.413686,"low":5.211145,"close":5.279423},{"date":"2023-11-01","open":5.266641,"high":5.373996,"low":5.201728,"close":5.262879},{"date":"2023-11-02","open":5.244852,"high":5.320797,"low":5.033623,"close":5.120203},{"date":"2023-11-03","open":5.049361,"high":5.110914,"low":4.903215,"close":5.031668},{"date":"2023-11-06","open":5.012955,"high":5.145967,"low":4.963156,"close":5.085775},{"date":"2023-11-07","open":5.116221,"high":5.16136,"low":5.053786,"close":5.113991},{"date":"2023-11-08","open":5.117543,"high":5.23455,"low":5.092908,"close":5.188957},{"date":"2023-11-09","open":5.181332,"high":5.315693,"low":5.117521,"close":5.241191},{"date":"2023-11-10","open":5.221182,"high":5.357718,"low":5.188333,"close":5.290101},{"date":"2023-11-13","open":5.290487,"high":5.333698,"low":5.212208,"close":5.262816},{"date":"2023-11-14","open":5.146667,"high":5.24236,"low":4.981979,"close":5.080082},{"date":"2023-11-15","open":5.084247,"high":5.142466,"low":4.993609,"close":5.055368},{"date":"2023-11-16","open":5.099898,"high":5.185832,"low":5.053535,"close":5.126947},{"date":"2023-11-17","open":5.122854,"high":5.172927,"low":5.051333,"close":5.097398},{"date":"2023-11-20","open":5.072715,"high":5.168067,"low":5.022149,"close":5.107964},{"date":"2023-11-21","open":5.108369,"high":5.198985,"low":5.087362,"close":5.157451},{"date":"2023-11-22","open":5.158373,"high":5.212737,"low":5.132595,"close":5.174823},{"date":"2023-11-24","open":5.209973,"high":5.238806,"low":5.128137,"close":5.16448},{"date":"2023-11-27","open":5.183446,"high":5.202643,"low":5.143483,"close":5.182341},{"date":"2023-11-28","open":5.188622,"high":5.247954,"low":5.150759,"close":5.199458},{"date":"2023-11-29","open":5.159639,"high":5.220731,"low":5.031036,"close":5.091389},{"date":"2023-11-30","open":5.127772,"high":5.197403,"low":5.053355,"close":5.119055},{"date":"2023-12-01","open":5.125658,"high":5.201318,"low":5.018357,"close":5.065891},{"date":"2023-12-04","open":5.110383,"high":5.178571,"low":5.028387,"close":5.126217},{"date":"2023-12-05","open":5.125815,"high":5.225849,"low":5.098084,"close":5.165795},{"date":"2023-12-06","open":5.160494,"high":5.230618,"low":4.949239,"close":5.119882},{"date":"2023-12-07","open":5.122262,"high":5.15095,"low":5.048497,"close":5.113829},{"date":"2023-12-08","open":5.127486,"high":5.187194,"low":5.041105,"close":5.120155},{"date":"2023-12-11","open":5.126779,"high":5.187235,"low":5.088481,"close":5.157212},{"date":"2023-12-12","open":5.174846,"high":5.275862,"low":5.148412,"close":5.221861},{"date":"2023-12-13","open":5.220163,"high":5.289912,"low":4.972611,"close":5.026841},{"date":"2023-12-14","open":4.961067,"high":5.061099,"low":4.746404,"close":4.831762},{"date":"2023-12-15","open":4.821999,"high":4.964854,"low":4.773369,"close":4.91756},{"date":"2023-12-18","open":4.921982,"high":5.002394,"low":4.901746,"close":4.97248},{"date":"2023-12-19","open":5.025734,"high":5.13628,"low":4.91684,"close":5.026858},{"date":"2023-12-20","open":5.032654,"high":5.141426,"low":4.937704,"close":5.05003},{"date":"2023-12-21","open":5.019254,"high":5.110672,"low":4.953064,"close":5.045181},{"date":"2023-12-22","open":5.043662,"high":5.067169,"low":4.966736,"close":5.007478},{"date":"2023-12-26","open":5.006278,"high":5.057537,"low":4.92285,"close":4.973125},{"date":"2023-12-27","open":4.96568,"high":5.034759,"low":4.936082,"close":5.00591},{"date":"2023-12-28","open":5.007392,"high":5.053598,"low":4.974978,"close":5.026564},{"date":"2023-12-29","open":5.008839,"high":5.08763,"low":4.990585,"close":5.051975},{"date":"2024-01-02","open":5.064091,"high":5.174932,"low":4.957734,"close":5.076106},{"date":"2024-01-03","open":5.107281,"high":5.175692,"low":5.04501,"close":5.109752},{"date":"2024-01-04","open":5.08311,"high":5.168456,"low":4.970563,"close":5.071302},{"date":"2024-01-05","open":5.073077,"high":5.143281,"low":4.942923,"close":5.003485},{"date":"2024-01-08","open":5.01516,"high":5.123662,"low":4.941399,"close":5.035714},{"date":"2024-01-09","open":5.074512,"high":5.126529,"low":5.026596,"close":5.074636},{"date":"2024-01-10","open":5.074627,"high":5.146811,"low":5.023788,"close":5.089881},{"date":"2024-01-11","open":5.105815,"high":5.197071,"low":5.03403,"close":5.137255},{"date":"2024-01-12","open":5.389147,"high":5.516583,"low":5.088882,"close":5.153963},{"date":"2024-01-16","open":5.08701,"high":5.282527,"low":5.05383,"close":5.230075},{"date":"2024-01-17","open":5.275536,"high":5.40678,"low":5.204439,"close":5.254403},{"date":"2024-01-18","open":5.263622,"high":5.33535,"low":5.201133,"close":5.276395},{"date":"2024-01-19","open":5.268868,"high":5.402914,"low":5.18399,"close":5.285847},{"date":"2024-01-22","open":5.267614,"high":5.321163,"low":5.144286,"close":5.226114},{"date":"2024-01-23","open":5.214198,"high":5.240815,"low":5.132236,"close":5.156851},{"date":"2024-01-24","open":5.12746,"high":5.196293,"low":5.064787,"close":5.1698},{"date":"2024-01-25","open":5.188497,"high":5.269266,"low":5.109417,"close":5.179395},{"date":"2024-01-26","open":5.167964,"high":5.193878,"low":5.101871,"close":5.153455},{"date":"2024-01-29","open":5.156886,"high":5.199759,"low":5.090639,"close":5.139244},{"date":"2024-01-30","open":5.09823,"high":5.223404,"low":4.953568,"close":5.066686},{"date":"2024-01-31","open":5.096905,"high":5.244118,"low":4.966952,"close":5.126727},{"date":"2024-02-01","open":5.117595,"high":5.309444,"low":5.005255,"close":5.178241},{"date":"2024-02-02","open":5.193287,"high":5.300573,"low":5.139721,"close":5.220496},{"date":"2024-02-05","open":5.250982,"high":5.328363,"low":5.194353,"close":5.289482},{"date":"2024-02-06","open":5.30407,"high":5.348844,"low":5.208633,"close":5.299637},{"date":"2024-02-07","open":5.314277,"high":5.389825,"low":5.230307,"close":5.287221},{"date":"2024-02-08","open":5.295008,"high":5.344817,"low":5.215445,"close":5.277778},{"date":"2024-02-09","open":5.287009,"high":5.331912,"low":5.223158,"close":5.292108},{"date":"2024-02-12","open":5.296364,"high":5.361128,"low":5.113335,"close":5.228733},{"date":"2024-02-13","open":5.293478,"high":5.447604,"low":5.182228,"close":5.320916},{"date":"2024-02-14","open":5.308369,"high":5.357469,"low":5.256781,"close":5.313311},{"date":"2024-02-15","open":5.286615,"high":5.408463,"low":5.144568,"close":5.279425},{"date":"2024-02-16","open":5.295106,"high":5.539551,"low":5.216984,"close":5.251687},{"date":"2024-02-20","open":5.304618,"high":5.343796,"low":5.2335,"close":5.292403},{"date":"2024-02-21","open":5.394185,"high":5.456437,"low":5.291049,"close":5.367953},{"date":"2024-02-22","open":5.448607,"high":5.496554,"low":5.319636,"close":5.446891},{"date":"2024-02-23","open":5.449452,"high":5.530009,"low":5.380029,"close":5.424233},{"date":"2024-02-26","open":5.437999,"high":5.501342,"low":5.332554,"close":5.455519},{"date":"2024-02-27","open":5.434628,"high":5.444675,"low":5.293058,"close":5.351517},{"date":"2024-02-28","open":5.360316,"high":5.429493,"low":5.287861,"close":5.373943},{"date":"2024-02-29","open":5.408098,"high":5.459151,"low":5.305916,"close":5.389919},{"date":"2024-03-01","open":5.377932,"high":5.478695,"low":5.341991,"close":5.394178},{"date":"2024-03-04","open":5.386702,"high":5.47708,"low":5.202428,"close":5.310953},{"date":"2024-03-05","open":5.335242,"high":5.428735,"low":5.217245,"close":5.327776},{"date":"2024-03-06","open":5.308555,"high":5.419732,"low":5.242526,"close":5.350932},{"date":"2024-03-07","open":5.334551,"high":5.404255,"low":5.198607,"close":5.272804},{"date":"2024-03-08","open":5.253415,"high":5.36507,"low":5.201218,"close":5.287079},{"date":"2024-03-11","open":5.29189,"high":5.342784,"low":5.182856,"close":5.246308},{"date":"2024-03-12","open":5.263231,"high":5.314701,"low":5.198064,"close":5.279199},{"date":"2024-03-13","open":5.29366,"high":5.331758,"low":5.20823,"close":5.304324},{"date":"2024-03-14","open":5.318207,"high":5.401071,"low":5.165654,"close":5.266741},{"date":"2024-03-15","open":5.285714,"high":5.418275,"low":5.178562,"close":5.374188},{"date":"2024-03-18","open":5.345766,"high":5.445041,"low":5.261568,"close":5.350181},{"date":"2024-03-19","open":5.369462,"high":5.409484,"low":5.286617,"close":5.378573},{"date":"2024-03-20","open":5.418248,"high":5.501259,"low":5.249729,"close":5.342313},{"date":"2024-03-21","open":5.321419,"high":5.407538,"low":5.221543,"close":5.306852},{"date":"2024-03-22","open":5.319701,"high":5.418378,"low":5.225738,"close":5.306883},{"date":"2024-03-25","open":5.299191,"high":5.34582,"low":5.213519,"close":5.285404},{"date":"2024-03-26","open":5.259189,"high":5.344022,"low":5.211063,"close":5.277164},{"date":"2024-03-27","open":5.275168,"high":5.359828,"low":5.188375,"close":5.276911},{"date":"2024-03-28","open":5.288706,"high":5.363976,"low":5.224737,"close":5.282173},{"date":"2024-04-01","open":5.271218,"high":5.366987,"low":5.177836,"close":5.302239},{"date":"2024-04-02","open":5.334499,"high":5.376211,"low":5.270889,"close":5.331367},{"date":"2024-04-03","open":5.321925,"high":5.354441,"low":5.199895,"close":5.296474},{"date":"2024-04-04","open":5.282493,"high":5.415785,"low":5.151475,"close":5.299296},{"date":"2024-04-05","open":5.328987,"high":5.393956,"low":5.225228,"close":5.320668},{"date":"2024-04-08","open":5.312366,"high":5.359009,"low":5.258648,"close":5.2928},{"date":"2024-04-09","open":5.280459,"high":5.346237,"low":5.160445,"close":5.225285},{"date":"2024-04-10","open":5.259548,"high":5.391792,"low":5.215686,"close":5.333424},{"date":"2024-04-11","open":5.333333,"high":5.452705,"low":5.258231,"close":5.376341},{"date":"2024-04-12","open":5.258866,"high":5.317478,"low":5.057911,"close":5.107293},{"date":"2024-04-15","open":5.078448,"high":5.24217,"low":4.956474,"close":5.087344},{"date":"2024-04-16","open":5.066482,"high":5.363397,"low":4.966823,"close":5.213379},{"date":"2024-04-17","open":5.198338,"high":5.249496,"low":5.012587,"close":5.111553},{"date":"2024-04-18","open":5.095667,"high":5.212052,"low":5.000556,"close":5.067095},{"date":"2024-04-19","open":5.052632,"high":5.154742,"low":4.887123,"close":5.025697},{"date":"2024-04-22","open":5.026757,"high":5.156767,"low":4.90583,"close":5.020143},{"date":"2024-04-23","open":5.037691,"high":5.081417,"low":4.958876,"close":5.007558},{"date":"2024-04-24","open":5.01131,"high":5.085,"low":4.940764,"close":5.038622},{"date":"2024-04-25","open":5.068547,"high":5.188336,"low":4.995558,"close":5.100765},{"date":"2024-04-26","open":5.103348,"high":5.15802,"low":5.039415,"close":5.114724},{"date":"2024-04-29","open":5.113108,"high":5.187183,"low":5.055964,"close":5.14727},{"date":"2024-04-30","open":5.162249,"high":5.27285,"low":5.087337,"close":5.180762},{"date":"2024-05-01","open":5.167159,"high":5.28855,"low":5.086377,"close":5.192422},{"date":"2024-05-02","open":5.166444,"high":5.279673,"low":5.055215,"close":5.196855},{"date":"2024-05-03","open":5.154362,"high":5.192287,"low":5.021583,"close":5.114362},{"date":"2024-05-06","open":5.091078,"high":5.14454,"low":5.023022,"close":5.094189},{"date":"2024-05-07","open":5.084881,"high":5.117507,"low":5.023591,"close":5.067389},{"date":"2024-05-08","open":5.066313,"high":5.241205,"low":5.050238,"close":5.188279},{"date":"2024-05-09","open":5.200373,"high":5.274693,"low":5.078084,"close":5.159352},{"date":"2024-05-10","open":5.159563,"high":5.200626,"low":5.112687,"close":5.169571},{"date":"2024-05-13","open":5.147592,"high":5.234416,"low":5.106756,"close":5.200995},{"date":"2024-05-14","open":5.182292,"high":5.253584,"low":5.108533,"close":5.235386},{"date":"2024-05-15","open":5.206443,"high":5.226663,"low":5.090979,"close":5.194295},{"date":"2024-05-16","open":5.195786,"high":5.282356,"low":5.13186,"close":5.162417},{"date":"2024-05-17","open":5.166286,"high":5.23621,"low":5.135731,"close":5.212268},{"date":"2024-05-20","open":5.206062,"high":5.307553,"low":4.950595,"close":5.038125},{"date":"2024-05-21","open":5.081248,"high":5.156048,"low":4.945912,"close":5.03203},{"date":"2024-05-22","open":5.04948,"high":5.107778,"low":4.965838,"close":4.987676},{"date":"2024-05-23","open":4.97385,"high":5.09245,"low":4.921436,"close":5.027317},{"date":"2024-05-24","open":5.049796,"high":5.138469,"low":4.966315,"close":5.055668},{"date":"2024-05-28","open":5.040605,"high":5.124265,"low":4.998993,"close":5.073754},{"date":"2024-05-29","open":5.097837,"high":5.160529,"low":5.06144,"close":5.116477},{"date":"2024-05-30","open":5.126775,"high":5.316574,"low":5.071575,"close":5.159979},{"date":"2024-05-31","open":5.149871,"high":5.258665,"low":4.948852,"close":5.067017},{"date":"2024-06-03","open":5.052697,"high":5.142785,"low":4.956208,"close":5.060682},{"date":"2024-06-04","open":5.051994,"high":5.123795,"low":4.939711,"close":5.019153},{"date":"2024-06-05","open":5.016575,"high":5.056174,"low":4.924231,"close":4.936436},{"date":"2024-06-06","open":4.942621,"high":5.023338,"low":4.88325,"close":4.95995},{"date":"2024-06-07","open":5.026222,"high":5.115071,"low":4.93018,"close":5.026395},{"date":"2024-06-10","open":5.033855,"high":5.122163,"low":4.980924,"close":5.031762},{"date":"2024-06-11","open":5.032037,"high":5.146646,"low":4.919949,"close":5.001544},{"date":"2024-06-12","open":4.924623,"high":5.031202,"low":4.797141,"close":4.859934},{"date":"2024-06-13","open":4.894884,"high":4.998202,"low":4.850826,"close":4.932756},{"date":"2024-06-14","open":4.896419,"high":5.007967,"low":4.848531,"close":4.938328},{"date":"2024-06-17","open":4.949603,"high":5.017445,"low":4.873261,"close":4.934953},{"date":"2024-06-18","open":4.91911,"high":5.016726,"low":4.850825,"close":4.926232},{"date":"2024-06-20","open":4.936903,"high":5.01761,"low":4.865046,"close":4.967992},{"date":"2024-06-21","open":4.936261,"high":5.008128,"low":4.86645,"close":4.970879},{"date":"2024-06-24","open":4.97385,"high":5.024716,"low":4.885969,"close":4.969515},{"date":"2024-06-25","open":4.979638,"high":5.084371,"low":4.934864,"close":5.029711},{"date":"2024-06-26","open":5.040848,"high":5.145308,"low":4.988056,"close":5.062308},{"date":"2024-06-27","open":5.101809,"high":5.212833,"low":5.003812,"close":5.074395},{"date":"2024-06-28","open":5.032964,"high":5.152594,"low":4.975037,"close":5.085743},{"date":"2024-07-01","open":5.082435,"high":5.220318,"low":5.023798,"close":5.134966},{"date":"2024-07-02","open":5.13225,"high":5.226727,"low":4.999268,"close":5.102126},{"date":"2024-07-03","open":5.108484,"high":5.162699,"low":5.040049,"close":5.102445},{"date":"2024-07-05","open":5.057171,"high":5.146935,"low":4.993164,"close":5.067805},{"date":"2024-07-08","open":5.050246,"high":5.117487,"low":4.970029,"close":5.05096},{"date":"2024-07-09","open":5.044897,"high":5.166502,"low":4.911547,"close":5.012796},{"date":"2024-07-10","open":4.993702,"high":5.063794,"low":4.922893,"close":4.978438},{"date":"2024-07-11","open":4.936797,"high":5.027784,"low":4.901671,"close":4.961732},{"date":"2024-07-12","open":4.916847,"high":5.048674,"low":4.821088,"close":4.927627},{"date":"2024-07-15","open":4.950777,"high":5.07458,"low":4.895098,"close":5.014323},{"date":"2024-07-16","open":4.938852,"high":5.06253,"low":4.686486,"close":4.840698},{"date":"2024-07-17","open":4.898053,"high":4.984192,"low":4.799055,"close":4.931105},{"date":"2024-07-18","open":4.943375,"high":5.046355,"low":4.729656,"close":4.88212},{"date":"2024-07-19","open":4.927671,"high":4.974233,"low":4.796143,"close":4.889977},{"date":"2024-07-22","open":4.935741,"high":5.056482,"low":4.891766,"close":4.971158},{"date":"2024-07-23","open":4.998105,"high":5.017319,"low":4.893642,"close":4.959444},{"date":"2024-07-24","open":4.956244,"high":5.039933,"low":4.867135,"close":4.944063},{"date":"2024-07-25","open":4.965493,"high":5.045367,"low":4.91844,"close":5.006478},{"date":"2024-07-26","open":5.032227,"high":5.147549,"low":4.971878,"close":5.093353},{"date":"2024-07-29","open":5.089756,"high":5.212543,"low":5.027459,"close":5.131419},{"date":"2024-07-30","open":5.194397,"high":5.287675,"low":5.083791,"close":5.212936},{"date":"2024-07-31","open":5.209314,"high":5.380159,"low":5.139439,"close":5.279087},{"date":"2024-08-01","open":5.272008,"high":5.485634,"low":5.102101,"close":5.26481},{"date":"2024-08-02","open":5.365263,"high":5.504841,"low":5.110044,"close":5.299095},{"date":"2024-08-05","open":5.443198,"high":5.582527,"low":5.165043,"close":5.317872},{"date":"2024-08-06","open":5.331514,"high":5.544609,"low":5.199678,"close":5.426327},{"date":"2024-08-07","open":5.34147,"high":5.520526,"low":5.187873,"close":5.372654},{"date":"2024-08-08","open":5.353517,"high":5.441052,"low":5.252212,"close":5.340487},{"date":"2024-08-09","open":5.332023,"high":5.44632,"low":5.276983,"close":5.376176},{"date":"2024-08-12","open":5.361299,"high":5.449619,"low":5.258456,"close":5.401886},{"date":"2024-08-13","open":5.413865,"high":5.458814,"low":5.337838,"close":5.406656},{"date":"2024-08-14","open":5.393043,"high":5.484257,"low":5.321686,"close":5.417161},{"date":"2024-08-15","open":5.401978,"high":5.488581,"low":5.32006,"close":5.42019},{"date":"2024-08-16","open":5.427949,"high":5.490895,"low":5.36758,"close":5.438993},{"date":"2024-08-19","open":5.420466,"high":5.463371,"low":5.380473,"close":5.431056},{"date":"2024-08-20","open":5.49591,"high":5.633803,"low":5.445464,"close":5.544585},{"date":"2024-08-21","open":5.516594,"high":5.600417,"low":5.458836,"close":5.538065},{"date":"2024-08-22","open":5.533265,"high":5.620949,"low":5.455332,"close":5.520642},{"date":"2024-08-23","open":5.541126,"high":5.581614,"low":5.389594,"close":5.489314},{"date":"2024-08-26","open":5.47525,"high":5.539082,"low":5.424129,"close":5.49023},{"date":"2024-08-27","open":5.48775,"high":5.564756,"low":5.461999,"close":5.55029},{"date":"2024-08-28","open":5.573208,"high":5.649886,"low":5.44301,"close":5.539174},{"date":"2024-08-29","open":5.546816,"high":5.640779,"low":5.427367,"close":5.53174},{"date":"2024-08-30","open":5.538959,"high":5.618739,"low":5.431473,"close":5.516564},{"date":"2024-09-03","open":5.478068,"high":5.57047,"low":5.360391,"close":5.412776},{"date":"2024-09-04","open":5.436301,"high":5.513158,"low":5.304274,"close":5.415556},{"date":"2024-09-05","open":5.395833,"high":5.51862,"low":5.276746,"close":5.421774},{"date":"2024-09-06","open":5.471461,"high":5.672718,"low":5.293129,"close":5.481424},{"date":"2024-09-09","open":5.482548,"high":5.579284,"low":5.393604,"close":5.493033},{"date":"2024-09-10","open":5.486948,"high":5.704148,"low":5.035392,"close":5.233198},{"date":"2024-09-11","open":5.26417,"high":5.464351,"low":5.17115,"close":5.31359},{"date":"2024-09-12","open":5.317542,"high":5.418635,"low":5.209509,"close":5.327488},{"date":"2024-09-13","open":5.320473,"high":5.407128,"low":5.193656,"close":5.286417},{"date":"2024-09-16","open":5.30353,"high":5.367621,"low":5.243305,"close":5.316113},{"date":"2024-09-17","open":5.288442,"high":5.353991,"low":5.217588,"close":5.290771},{"date":"2024-09-18","open":5.275366,"high":5.361238,"low":5.152044,"close":5.238011},{"date":"2024-09-19","open":5.239261,"high":5.296426,"low":5.050914,"close":5.149988},{"date":"2024-09-20","open":5.168144,"high":5.253976,"low":5.143629,"close":5.241867},{"date":"2024-09-23","open":5.247451,"high":5.328302,"low":5.192631,"close":5.303236},{"date":"2024-09-24","open":5.29862,"high":5.425478,"low":5.261881,"close":5.363498},{"date":"2024-09-25","open":5.393121,"high":5.450437,"low":5.293327,"close":5.355159},{"date":"2024-09-26","open":5.35999,"high":5.412938,"low":5.262085,"close":5.308198},{"date":"2024-09-27","open":5.312736,"high":5.398729,"low":5.246366,"close":5.34264},{"date":"2024-09-30","open":5.258985,"high":5.406458,"low":5.158583,"close":5.314012},{"date":"2024-10-01","open":5.287269,"high":5.369543,"low":5.212083,"close":5.278939},{"date":"2024-10-02","open":5.275924,"high":5.350832,"low":5.202074,"close":5.283966},{"date":"2024-10-03","open":5.289123,"high":5.331526,"low":5.203463,"close":5.22879},{"date":"2024-10-04","open":5.241673,"high":5.342504,"low":5.140621,"close":5.266018},{"date":"2024-10-07","open":5.248197,"high":5.372198,"low":5.185213,"close":5.278529},{"date":"2024-10-08","open":5.257928,"high":5.308465,"low":5.190037,"close":5.277986},{"date":"2024-10-09","open":5.259594,"high":5.393756,"low":5.183956,"close":5.310276},{"date":"2024-10-10","open":5.368908,"high":5.401308,"low":5.269624,"close":5.324994},{"date":"2024-10-11","open":5.325185,"high":5.560149,"low":5.102205,"close":5.298927},{"date":"2024-10-14","open":5.319352,"high":5.361937,"low":5.189189,"close":5.284658},{"date":"2024-10-15","open":5.173722,"high":5.361474,"low":5.115775,"close":5.277409},{"date":"2024-10-16","open":5.267235,"high":5.306762,"low":5.128538,"close":5.225234},{"date":"2024-10-17","open":5.236283,"high":5.317871,"low":5.193256,"close":5.268075},{"date":"2024-10-18","open":5.302852,"high":5.364996,"low":5.23095,"close":5.325378},{"date":"2024-10-21","open":5.330651,"high":5.407283,"low":5.255836,"close":5.340038},{"date":"2024-10-22","open":5.354622,"high":5.419293,"low":5.213393,"close":5.298345},{"date":"2024-10-23","open":5.3,"high":5.349833,"low":5.239699,"close":5.276571},{"date":"2024-10-24","open":5.24173,"high":5.362402,"low":5.195968,"close":5.275029},{"date":"2024-10-25","open":5.242311,"high":5.398899,"low":5.139134,"close":5.306995},{"date":"2024-10-28","open":5.309009,"high":5.371102,"low":5.215205,"close":5.290943},{"date":"2024-10-29","open":5.287861,"high":5.339063,"low":5.204625,"close":5.241006},{"date":"2024-10-30","open":5.335411,"high":5.434918,"low":5.165035,"close":5.303947},{"date":"2024-10-31","open":5.313313,"high":5.399282,"low":5.213161,"close":5.306552},{"date":"2024-11-01","open":5.303915,"high":5.416766,"low":5.248645,"close":5.338602},{"date":"2024-11-04","open":5.350877,"high":5.442958,"low":5.21585,"close":5.317687},{"date":"2024-11-05","open":5.30065,"high":5.363944,"low":5.236848,"close":5.288682},{"date":"2024-11-06","open":5.245536,"high":5.636364,"low":5.154116,"close":5.440652},{"date":"2024-11-07","open":5.428508,"high":5.49472,"low":5.200531,"close":5.279875},{"date":"2024-11-08","open":5.302171,"high":5.324583,"low":5.181978,"close":5.251053},{"date":"2024-11-11","open":5.263158,"high":5.31154,"low":5.137575,"close":5.192925},{"date":"2024-11-12","open":5.213481,"high":5.267452,"low":5.140151,"close":5.223724},{"date":"2024-11-13","open":5.207359,"high":5.325987,"low":5.170181,"close":5.257467},{"date":"2024-11-14","open":5.275734,"high":5.342007,"low":5.222054,"close":5.269499},{"date":"2024-11-15","open":5.292854,"high":5.401578,"low":5.154996,"close":5.247273},{"date":"2024-11-18","open":5.299679,"high":5.332975,"low":5.161208,"close":5.244649},{"date":"2024-11-19","open":5.267449,"high":5.335147,"low":5.181253,"close":5.23788},{"date":"2024-11-20","open":5.248014,"high":5.326873,"low":5.116638,"close":5.227529},{"date":"2024-11-21","open":5.243156,"high":5.30216,"low":5.145802,"close":5.268188},{"date":"2024-11-22","open":5.253612,"high":5.383535,"low":5.14676,"close":5.288298},{"date":"2024-11-25","open":5.28121,"high":5.392494,"low":5.217009,"close":5.269263},{"date":"2024-11-26","open":5.272364,"high":5.31667,"low":5.191054,"close":5.234974},{"date":"2024-11-27","open":5.214345,"high":5.271563,"low":5.184869,"close":5.229014},{"date":"2024-11-29","open":5.227197,"high":5.300421,"low":5.188228,"close":5.256157},{"date":"2024-12-02","open":5.227273,"high":5.341515,"low":5.124007,"close":5.234906},{"date":"2024-12-03","open":5.240236,"high":5.338478,"low":5.152275,"close":5.228962},{"date":"2024-12-04","open":5.240951,"high":5.318665,"low":5.178068,"close":5.249083},{"date":"2024-12-05","open":5.270404,"high":5.315699,"low":5.178239,"close":5.222979},{"date":"2024-12-06","open":5.220994,"high":5.339224,"low":5.20272,"close":5.291123},{"date":"2024-12-09","open":5.307775,"high":5.400218,"low":5.214118,"close":5.310608},{"date":"2024-12-10","open":5.31235,"high":5.438912,"low":5.232664,"close":5.308415},{"date":"2024-12-11","open":5.304348,"high":5.372113,"low":5.246534,"close":5.284939},{"date":"2024-12-12","open":5.26658,"high":5.315767,"low":5.187002,"close":5.241536},{"date":"2024-12-13","open":5.252115,"high":5.348612,"low":5.187419,"close":5.253777},{"date":"2024-12-16","open":5.277692,"high":5.329274,"low":5.19965,"close":5.268969},{"date":"2024-12-17","open":5.281036,"high":5.356791,"low":5.236335,"close":5.29101},{"date":"2024-12-18","open":5.294639,"high":5.514879,"low":5.052388,"close":5.295862},{"date":"2024-12-19","open":5.282465,"high":5.4574,"low":5.221897,"close":5.370217},{"date":"2024-12-20","open":5.368519,"high":5.550116,"low":5.215991,"close":5.379217},{"date":"2024-12-23","open":5.377449,"high":5.57784,"low":5.32487,"close":5.431533},{"date":"2024-12-24","open":5.450262,"high":5.519918,"low":5.382035,"close":5.459892},{"date":"2024-12-26","open":5.460982,"high":5.514849,"low":5.401301,"close":5.457688},{"date":"2024-12-27","open":5.486438,"high":5.524058,"low":5.360429,"close":5.439107},{"date":"2024-12-30","open":5.440191,"high":5.530195,"low":5.371772,"close":5.450239},{"date":"2024-12-31","open":5.450727,"high":5.523679,"low":5.404251,"close":5.454152},{"date":"2025-01-02","open":5.458088,"high":5.554338,"low":5.370038,"close":5.41883},{"date":"2025-01-03","open":5.450056,"high":5.546546,"low":5.356968,"close":5.429145},{"date":"2025-01-06","open":5.396368,"high":5.447672,"low":5.213001,"close":5.305066},{"date":"2025-01-07","open":5.232066,"high":5.372618,"low":5.163987,"close":5.277127},{"date":"2025-01-08","open":5.288671,"high":5.345809,"low":5.198876,"close":5.261415},{"date":"2025-01-10","open":5.284565,"high":5.449486,"low":5.184365,"close":5.317446},{"date":"2025-01-13","open":5.314191,"high":5.471918,"low":5.271284,"close":5.419663},{"date":"2025-01-14","open":5.321491,"high":5.476896,"low":5.274172,"close":5.405636},{"date":"2025-01-15","open":5.314092,"high":5.41567,"low":5.134429,"close":5.357749},{"date":"2025-01-16","open":5.404255,"high":5.609777,"low":5.311092,"close":5.451758},{"date":"2025-01-17","open":5.452478,"high":5.655816,"low":5.378413,"close":5.56974},{"date":"2025-01-21","open":5.578507,"high":5.677911,"low":5.503712,"close":5.637162},{"date":"2025-01-22","open":5.641631,"high":5.755682,"low":5.569227,"close":5.740118},{"date":"2025-01-23","open":5.747883,"high":5.795005,"low":5.626146,"close":5.732917},{"date":"2025-01-24","open":5.703872,"high":5.787649,"low":5.612676,"close":5.693035},{"date":"2025-01-27","open":5.674973,"high":5.734584,"low":5.563428,"close":5.646634},{"date":"2025-01-28","open":5.646771,"high":5.723186,"low":5.58242,"close":5.703245},{"date":"2025-01-29","open":5.715722,"high":5.803602,"low":5.604769,"close":5.702246},{"date":"2025-01-30","open":5.702186,"high":5.8125,"low":5.652321,"close":5.741224},{"date":"2025-01-31","open":5.765096,"high":5.866984,"low":5.700619,"close":5.773218},{"date":"2025-02-03","open":5.764641,"high":5.944802,"low":5.630379,"close":5.773858},{"date":"2025-02-04","open":5.821791,"high":5.831856,"low":5.661574,"close":5.736245},{"date":"2025-02-05","open":5.723925,"high":5.802744,"low":5.693401,"close":5.740395},{"date":"2025-02-06","open":5.743044,"high":5.871953,"low":5.652147,"close":5.800168},{"date":"2025-02-07","open":5.795778,"high":5.879063,"low":5.726704,"close":5.818565},{"date":"2025-02-10","open":5.816133,"high":5.952155,"low":5.668419,"close":5.807585},{"date":"2025-02-11","open":5.8058,"high":5.968453,"low":5.746005,"close":5.87711},{"date":"2025-02-12","open":5.885334,"high":6.017632,"low":5.866252,"close":5.960831},{"date":"2025-02-13","open":5.922184,"high":6.025016,"low":5.879536,"close":5.96417},{"date":"2025-02-14","open":5.967513,"high":6.00753,"low":5.870673,"close":5.889906},{"date":"2025-02-18","open":5.944158,"high":6.065208,"low":5.916827,"close":6.016548},{"date":"2025-02-19","open":6.067568,"high":6.170189,"low":6.018671,"close":6.069333},{"date":"2025-02-20","open":6.07146,"high":6.188721,"low":5.753193,"close":5.889625},{"date":"2025-02-21","open":5.929724,"high":6.044005,"low":5.775434,"close":5.896898},{"date":"2025-02-24","open":5.895847,"high":6.008101,"low":5.69751,"close":5.878093},{"date":"2025-02-25","open":5.888839,"high":6.066897,"low":5.650089,"close":5.857988},{"date":"2025-02-26","open":5.839237,"high":5.9487,"low":5.767228,"close":5.889622},{"date":"2025-02-27","open":5.901111,"high":6,"low":5.758374,"close":5.871487},{"date":"2025-02-28","open":5.882897,"high":5.991176,"low":5.582035,"close":5.740781},{"date":"2025-03-03","open":5.713049,"high":5.889429,"low":5.490204,"close":5.720369},{"date":"2025-03-04","open":5.707132,"high":6.120152,"low":5.485058,"close":5.864776},{"date":"2025-03-05","open":5.890973,"high":6.06689,"low":5.799906,"close":5.947742},{"date":"2025-03-06","open":5.965617,"high":6.087891,"low":5.821198,"close":5.946454},{"date":"2025-03-07","open":5.936335,"high":6.075351,"low":5.737359,"close":5.852174},{"date":"2025-03-10","open":5.846782,"high":6.062021,"low":5.630231,"close":5.830279},{"date":"2025-03-11","open":5.837531,"high":5.941431,"low":5.575258,"close":5.784903},{"date":"2025-03-12","open":5.805011,"high":5.977551,"low":5.611358,"close":5.710348},{"date":"2025-03-13","open":5.736803,"high":5.83524,"low":5.579249,"close":5.676582},{"date":"2025-03-14","open":5.66617,"high":5.803834,"low":5.548025,"close":5.684519},{"date":"2025-03-17","open":5.64956,"high":5.80611,"low":5.517357,"close":5.645029},{"date":"2025-03-18","open":5.616491,"high":5.719787,"low":5.582596,"close":5.641537},{"date":"2025-03-19","open":5.650527,"high":5.867554,"low":5.500937,"close":5.664771},{"date":"2025-03-20","open":5.664751,"high":5.804562,"low":5.529026,"close":5.626412},{"date":"2025-03-21","open":5.640655,"high":5.784197,"low":5.543835,"close":5.689428},{"date":"2025-03-24","open":5.718146,"high":5.81731,"low":5.664195,"close":5.759461},{"date":"2025-03-25","open":5.751096,"high":5.850836,"low":5.688491,"close":5.802449},{"date":"2025-03-26","open":5.812241,"high":5.959981,"low":5.713175,"close":5.862447},{"date":"2025-03-27","open":5.827417,"high":5.894638,"low":5.736366,"close":5.829887},{"date":"2025-03-28","open":5.818567,"high":6.087094,"low":5.657203,"close":5.887273},{"date":"2025-03-31","open":5.87077,"high":6.055665,"low":5.664916,"close":5.878265},{"date":"2025-04-01","open":5.871733,"high":5.996827,"low":5.776499,"close":5.87274},{"date":"2025-04-02","open":5.90998,"high":6.05708,"low":5.753157,"close":5.873835},{"date":"2025-04-03","open":6.064458,"high":6.351702,"low":5.852214,"close":6.144277},{"date":"2025-04-04","open":6.101162,"high":6.465696,"low":5.837664,"close":6.114568},{"date":"2025-04-07","open":5.884186,"high":6.620453,"low":5.518974,"close":6.026981},{"date":"2025-04-08","open":6.064026,"high":6.636761,"low":5.712564,"close":6.190979},{"date":"2025-04-09","open":6.240822,"high":7.181131,"low":5.574637,"close":6.307941},{"date":"2025-04-10","open":6.332599,"high":6.651747,"low":6.046703,"close":6.335007},{"date":"2025-04-11","open":6.429261,"high":6.853778,"low":6.210323,"close":6.570236},{"date":"2025-04-14","open":6.497671,"high":6.610973,"low":6.316031,"close":6.400873},{"date":"2025-04-15","open":6.246032,"high":6.313492,"low":6.008258,"close":6.136615},{"date":"2025-04-16","open":6.127839,"high":6.318096,"low":5.973008,"close":6.150817},{"date":"2025-04-17","open":6.153026,"high":6.292696,"low":6.087932,"close":6.200481},{"date":"2025-04-21","open":6.221473,"high":6.352699,"low":6.071352,"close":6.202329},{"date":"2025-04-22","open":6.174607,"high":6.309893,"low":6.011172,"close":6.147965},{"date":"2025-04-23","open":6.095407,"high":6.38195,"low":5.980563,"close":6.215226},{"date":"2025-04-24","open":6.201242,"high":6.359326,"low":5.984383,"close":6.180899},{"date":"2025-04-25","open":6.187405,"high":6.246694,"low":6.075647,"close":6.136306},{"date":"2025-04-28","open":6.144724,"high":6.255449,"low":6.008982,"close":6.114128},{"date":"2025-04-29","open":6.111279,"high":6.212006,"low":6.021176,"close":6.117029},{"date":"2025-04-30","open":6.128303,"high":6.316847,"low":5.96075,"close":6.133902},{"date":"2025-05-01","open":6.098443,"high":6.27716,"low":5.988378,"close":6.146129},{"date":"2025-05-02","open":6.141775,"high":6.23145,"low":6.050449,"close":6.148283},{"date":"2025-05-05","open":6.148837,"high":6.281635,"low":6.039769,"close":6.142023},{"date":"2025-05-06","open":6.150062,"high":6.229043,"low":6.033438,"close":6.103085},{"date":"2025-05-07","open":6.087963,"high":6.178414,"low":6.01911,"close":6.093086},{"date":"2025-05-08","open":6.092759,"high":6.203152,"low":5.967972,"close":6.093029},{"date":"2025-05-09","open":6.09873,"high":6.128808,"low":6.010958,"close":6.055994},{"date":"2025-05-12","open":6.06879,"high":6.138798,"low":5.884895,"close":5.997463},{"date":"2025-05-13","open":6.011746,"high":6.072547,"low":5.852776,"close":5.939702},{"date":"2025-05-14","open":5.951573,"high":6.042148,"low":5.839047,"close":5.937416},{"date":"2025-05-15","open":5.985874,"high":6.124063,"low":5.886172,"close":6.027265},{"date":"2025-05-16","open":6.032927,"high":6.148878,"low":5.910025,"close":5.987022},{"date":"2025-05-19","open":6.020177,"high":6.082974,"low":5.802614,"close":5.916462},{"date":"2025-05-20","open":5.887419,"high":6.004503,"low":5.84057,"close":5.944954},{"date":"2025-05-21","open":5.957854,"high":6.156431,"low":5.860418,"close":6.035607},{"date":"2025-05-22","open":6.008337,"high":6.10568,"low":5.941473,"close":6.018702},{"date":"2025-05-23","open":6.045433,"high":6.186305,"low":5.894543,"close":6.034954},{"date":"2025-05-27","open":5.984015,"high":6.127021,"low":5.924695,"close":5.999322},{"date":"2025-05-28","open":6.022167,"high":6.067334,"low":5.915842,"close":5.980254},{"date":"2025-05-29","open":5.967996,"high":6.045786,"low":5.904858,"close":5.975814},{"date":"2025-05-30","open":5.961756,"high":6.068847,"low":5.9307,"close":5.982325},{"date":"2025-06-02","open":5.994075,"high":6.112315,"low":5.93205,"close":6.004083},{"date":"2025-06-03","open":5.992502,"high":6.066909,"low":5.87704,"close":5.963494},{"date":"2025-06-04","open":5.962332,"high":6.024357,"low":5.858949,"close":5.956267},{"date":"2025-06-05","open":5.955906,"high":6.015451,"low":5.839166,"close":5.902434},{"date":"2025-06-06","open":5.914746,"high":5.973342,"low":5.850343,"close":5.90905},{"date":"2025-06-09","open":5.896697,"high":5.982582,"low":5.800661,"close":5.944729},{"date":"2025-06-10","open":5.934821,"high":6.008939,"low":5.881637,"close":5.956975},{"date":"2025-06-11","open":5.944248,"high":6.052076,"low":5.853116,"close":5.994858},{"date":"2025-06-12","open":6.01036,"high":6.09473,"low":5.938186,"close":6.011654},{"date":"2025-06-13","open":6.024545,"high":6.115896,"low":5.908907,"close":6.009299},{"date":"2025-06-16","open":5.981183,"high":6.126945,"low":5.944531,"close":6.087818},{"date":"2025-06-17","open":6.057601,"high":6.141398,"low":5.995075,"close":6.093602},{"date":"2025-06-18","open":6.100316,"high":6.281837,"low":5.967257,"close":6.079893},{"date":"2025-06-20","open":6.08188,"high":6.125469,"low":5.998028,"close":6.043956},{"date":"2025-06-23","open":6.05859,"high":6.174906,"low":5.868234,"close":6.010151},{"date":"2025-06-24","open":5.993797,"high":6.070646,"low":5.923077,"close":6.027861},{"date":"2025-06-25","open":6.043366,"high":6.118812,"low":5.979353,"close":6.06318},{"date":"2025-06-26","open":6.063898,"high":6.170789,"low":5.978773,"close":6.084071},{"date":"2025-06-27","open":6.023393,"high":6.154338,"low":5.979442,"close":6.093166},{"date":"2025-06-30","open":6.098278,"high":6.222624,"low":6.067199,"close":6.126585},{"date":"2025-07-01","open":6.186516,"high":6.202173,"low":5.918835,"close":6.03136},{"date":"2025-07-02","open":6.038875,"high":6.092801,"low":5.945003,"close":5.994662},{"date":"2025-07-03","open":5.968335,"high":6.072526,"low":5.905699,"close":6.049458},{"date":"2025-07-07","open":6.057653,"high":6.120323,"low":5.894737,"close":6.000206},{"date":"2025-07-08","open":6.089895,"high":6.195466,"low":5.865453,"close":5.997455},{"date":"2025-07-09","open":6.089483,"high":6.148576,"low":5.953214,"close":6.04526},{"date":"2025-07-10","open":6.034115,"high":6.163104,"low":5.993223,"close":6.135618},{"date":"2025-07-11","open":6.121784,"high":6.213622,"low":6.059603,"close":6.138669},{"date":"2025-07-14","open":6.132664,"high":6.214823,"low":6.060336,"close":6.133418},{"date":"2025-07-15","open":6.143345,"high":6.353645,"low":6.07275,"close":6.209101},{"date":"2025-07-16","open":6.235676,"high":6.459231,"low":6.078393,"close":6.209429},{"date":"2025-07-17","open":6.210342,"high":6.388644,"low":6.002541,"close":6.165462},{"date":"2025-07-18","open":6.15869,"high":6.236674,"low":6.083369,"close":6.155325},{"date":"2025-07-21","open":6.121161,"high":6.232627,"low":6.048709,"close":6.128265},{"date":"2025-07-22","open":6.12395,"high":6.186894,"low":6.003322,"close":6.100691},{"date":"2025-07-23","open":6.099563,"high":6.21188,"low":6.055682,"close":6.16452},{"date":"2025-07-24","open":6.133636,"high":6.214271,"low":6.044898,"close":6.128332},{"date":"2025-07-25","open":6.131432,"high":6.234877,"low":6.095984,"close":6.163467},{"date":"2025-07-28","open":6.143653,"high":6.227745,"low":6.114957,"close":6.184532},{"date":"2025-07-29","open":6.199628,"high":6.291293,"low":6.105958,"close":6.194786},{"date":"2025-07-30","open":6.162868,"high":6.296816,"low":6.131546,"close":6.247498},{"date":"2025-07-31","open":6.2634,"high":6.378046,"low":6.152405,"close":6.266977},{"date":"2025-08-01","open":6.264021,"high":6.438658,"low":6.124542,"close":6.337495},{"date":"2025-08-04","open":6.315492,"high":6.448729,"low":6.294947,"close":6.417884},{"date":"2025-08-05","open":6.413275,"high":6.609832,"low":6.244348,"close":6.395303},{"date":"2025-08-06","open":6.394662,"high":6.461555,"low":6.316064,"close":6.414575},{"date":"2025-08-07","open":6.408663,"high":6.553372,"low":6.25896,"close":6.387801},{"date":"2025-08-08","open":6.400443,"high":6.474655,"low":6.149244,"close":6.276027},{"date":"2025-08-11","open":6.283109,"high":6.35931,"low":6.207653,"close":6.272964},{"date":"2025-08-12","open":6.271515,"high":6.357852,"low":6.091901,"close":6.165263},{"date":"2025-08-13","open":6.165059,"high":6.268355,"low":6.012563,"close":6.150085},{"date":"2025-08-14","open":6.170737,"high":6.274259,"low":6.068301,"close":6.165584},{"date":"2025-08-15","open":6.17466,"high":6.30064,"low":6.060644,"close":6.188539},{"date":"2025-08-18","open":6.180733,"high":6.238513,"low":6.003539,"close":6.083681},{"date":"2025-08-19","open":6.081765,"high":6.140668,"low":6.016833,"close":6.045341},{"date":"2025-08-20","open":6.03716,"high":6.127637,"low":5.923093,"close":6.044261},{"date":"2025-08-21","open":6.048063,"high":6.123614,"low":5.969684,"close":6.039577},{"date":"2025-08-22","open":6.042869,"high":6.132068,"low":5.842328,"close":5.987065},{"date":"2025-08-25","open":5.997975,"high":6.042471,"low":5.923077,"close":5.959984},{"date":"2025-08-26","open":5.972792,"high":6.065787,"low":5.839634,"close":5.941692},{"date":"2025-08-27","open":5.941435,"high":6.022605,"low":5.866877,"close":5.940453},{"date":"2025-08-28","open":5.935114,"high":5.991249,"low":5.898499,"close":5.962963},{"date":"2025-08-29","open":5.979806,"high":5.997822,"low":5.886292,"close":5.940481},{"date":"2025-09-02","open":5.978893,"high":6.049124,"low":5.83515,"close":5.94407},{"date":"2025-09-03","open":5.96369,"high":6.047686,"low":5.860787,"close":5.98302},{"date":"2025-09-04","open":5.971338,"high":6.074022,"low":5.868188,"close":6.001976},{"date":"2025-09-05","open":6.020024,"high":6.198456,"low":5.794645,"close":5.914808},{"date":"2025-09-08","open":5.921486,"high":6.065057,"low":5.839311,"close":5.922159},{"date":"2025-09-09","open":5.911111,"high":6.045289,"low":5.781448,"close":5.922649},{"date":"2025-09-10","open":5.890411,"high":6.034421,"low":5.834485,"close":5.995212},{"date":"2025-09-11","open":6.007978,"high":6.115823,"low":5.902473,"close":6.020887},{"date":"2025-09-12","open":6.015779,"high":6.094927,"low":5.963087,"close":6.067813},{"date":"2025-09-15","open":6.040708,"high":6.142489,"low":6.012331,"close":6.10595},{"date":"2025-09-16","open":6.121643,"high":6.191994,"low":6.03636,"close":6.103237},{"date":"2025-09-17","open":6.102831,"high":6.160858,"low":5.980438,"close":6.065175},{"date":"2025-09-18","open":6.055351,"high":6.109942,"low":5.932363,"close":6.008632},{"date":"2025-09-19","open":6.013423,"high":6.101236,"low":5.87011,"close":6.024498},{"date":"2025-09-22","open":5.985317,"high":6.060665,"low":5.913276,"close":6.01772},{"date":"2025-09-23","open":5.996538,"high":6.139557,"low":5.873298,"close":6.04913},{"date":"2025-09-24","open":6.056895,"high":6.151963,"low":5.964976,"close":6.062282},{"date":"2025-09-25","open":6.101787,"high":6.136275,"low":5.958341,"close":6.045323},{"date":"2025-09-26","open":6.042986,"high":6.114082,"low":5.961612,"close":6.05363},{"date":"2025-09-29","open":6.055386,"high":6.102667,"low":5.968792,"close":6.02232},{"date":"2025-09-30","open":6.026105,"high":6.221286,"low":5.898992,"close":6.114169},{"date":"2025-10-01","open":6.120273,"high":6.222112,"low":5.948336,"close":6.130821},{"date":"2025-10-02","open":6.120434,"high":6.202516,"low":6.020452,"close":6.092512},{"date":"2025-10-03","open":6.094627,"high":6.165381,"low":6.027968,"close":6.122235},{"date":"2025-10-06","open":6.09032,"high":6.248747,"low":5.945635,"close":6.135741},{"date":"2025-10-07","open":6.119683,"high":6.184121,"low":5.985072,"close":6.118314},{"date":"2025-10-08","open":6.115278,"high":6.202893,"low":6.009701,"close":6.10012},{"date":"2025-10-09","open":6.101,"high":6.201731,"low":6.03401,"close":6.136373},{"date":"2025-10-10","open":6.12177,"high":6.394851,"low":5.999402,"close":6.184789},{"date":"2025-10-13","open":6.211382,"high":6.340094,"low":6.183198,"close":6.303111},{"date":"2025-10-14","open":6.260798,"high":6.325984,"low":5.825941,"close":6.030745},{"date":"2025-10-15","open":5.941245,"high":6.092524,"low":5.779376,"close":5.847169},{"date":"2025-10-16","open":5.805133,"high":6.1736,"low":5.630591,"close":5.918715},{"date":"2025-10-17","open":5.871639,"high":5.951719,"low":5.682828,"close":5.802652},{"date":"2025-10-20","open":5.802877,"high":5.911816,"low":5.703137,"close":5.810146},{"date":"2025-10-21","open":5.791131,"high":5.91077,"low":5.671186,"close":5.766498},{"date":"2025-10-22","open":5.781942,"high":5.909199,"low":5.632803,"close":5.755577},{"date":"2025-10-23","open":5.718337,"high":5.79867,"low":5.646911,"close":5.690495},{"date":"2025-10-24","open":5.710318,"high":5.836066,"low":5.593525,"close":5.715047},{"date":"2025-10-27","open":5.722727,"high":5.797259,"low":5.671943,"close":5.736515},{"date":"2025-10-28","open":5.752075,"high":5.884028,"low":5.68994,"close":5.775676},{"date":"2025-10-29","open":5.763578,"high":5.891628,"low":5.716091,"close":5.810384},{"date":"2025-10-30","open":5.805772,"high":5.947679,"low":5.709207,"close":5.835188},{"date":"2025-10-31","open":5.844668,"high":5.928937,"low":5.728001,"close":5.820767},{"date":"2025-11-03","open":5.839279,"high":5.925251,"low":5.708613,"close":5.775765},{"date":"2025-11-04","open":5.784798,"high":5.922231,"low":5.65,"close":5.776055},{"date":"2025-11-05","open":5.84611,"high":6.051411,"low":5.758998,"close":5.942421},{"date":"2025-11-06","open":5.821602,"high":5.966269,"low":5.772279,"close":5.881404},{"date":"2025-11-07","open":5.868109,"high":5.965282,"low":5.741695,"close":5.906203},{"date":"2025-11-10","open":5.897772,"high":5.991001,"low":5.819781,"close":5.932048},{"date":"2025-11-11","open":5.906977,"high":5.988176,"low":5.840682,"close":5.885139},{"date":"2025-11-12","open":5.868621,"high":5.993119,"low":5.781861,"close":5.921456},{"date":"2025-11-13","open":5.934746,"high":6.07599,"low":5.7019,"close":5.853603},{"date":"2025-11-14","open":5.817442,"high":5.912743,"low":5.694329,"close":5.770956},{"date":"2025-11-17","open":5.781666,"high":5.946488,"low":5.661278,"close":5.834693},{"date":"2025-11-18","open":5.840484,"high":5.922776,"low":5.692219,"close":5.798025},{"date":"2025-11-19","open":5.801045,"high":5.892201,"low":5.701467,"close":5.829873},{"date":"2025-11-20","open":5.835048,"high":6.080439,"low":5.630973,"close":5.850588},{"date":"2025-11-21","open":5.874244,"high":5.950296,"low":5.654886,"close":5.780062},{"date":"2025-11-24","open":5.77425,"high":5.833074,"low":5.637634,"close":5.738494},{"date":"2025-11-25","open":5.742584,"high":5.871577,"low":5.589259,"close":5.773628},{"date":"2025-11-26","open":5.787476,"high":5.87098,"low":5.693897,"close":5.805624},{"date":"2025-11-28","open":5.819996,"high":5.913666,"low":5.714498,"close":5.835601},{"date":"2025-12-01","open":5.849533,"high":5.901898,"low":5.724304,"close":5.802404},{"date":"2025-12-02","open":5.767607,"high":5.861431,"low":5.725019,"close":5.788306},{"date":"2025-12-03","open":5.769014,"high":5.873637,"low":5.656342,"close":5.770568},{"date":"2025-12-04","open":5.778639,"high":5.897963,"low":5.723167,"close":5.836411},{"date":"2025-12-05","open":5.852772,"high":5.926312,"low":5.739194,"close":5.839481},{"date":"2025-12-08","open":5.845269,"high":5.916433,"low":5.780299,"close":5.848052},{"date":"2025-12-09","open":5.835649,"high":5.984607,"low":5.527266,"close":5.612813},{"date":"2025-12-10","open":5.607389,"high":5.834083,"low":5.471311,"close":5.734283},{"date":"2025-12-11","open":5.731974,"high":5.916279,"low":5.658554,"close":5.817082},{"date":"2025-12-12","open":5.835706,"high":5.892732,"low":5.725136,"close":5.776569},{"date":"2025-12-15","open":5.767731,"high":5.863083,"low":5.678438,"close":5.783842},{"date":"2025-12-16","open":5.786906,"high":5.842384,"low":5.680217,"close":5.757161},{"date":"2025-12-17","open":5.777032,"high":5.864304,"low":5.662408,"close":5.774152},{"date":"2025-12-18","open":5.766423,"high":5.908499,"low":5.661287,"close":5.768522},{"date":"2025-12-19","open":5.755503,"high":5.858036,"low":5.662448,"close":5.73928},{"date":"2025-12-22","open":5.734333,"high":5.840802,"low":5.658706,"close":5.781854},{"date":"2025-12-23","open":5.798423,"high":5.873141,"low":5.746887,"close":5.823298},{"date":"2025-12-24","open":5.812222,"high":5.904276,"low":5.761062,"close":5.851911},{"date":"2025-12-26","open":5.847726,"high":5.905051,"low":5.774359,"close":5.837814},{"date":"2025-12-29","open":5.827838,"high":5.930342,"low":5.751644,"close":5.849142},{"date":"2025-12-30","open":5.853487,"high":5.889795,"low":5.79601,"close":5.852388},{"date":"2025-12-31","open":5.862979,"high":5.914437,"low":5.810899,"close":5.858545},{"date":"2026-01-02","open":5.86044,"high":5.935313,"low":5.728523,"close":5.817337},{"date":"2026-01-05","open":5.794908,"high":6.007303,"low":5.650565,"close":5.871682},{"date":"2026-01-06","open":5.834415,"high":5.918414,"low":5.75945,"close":5.844716},{"date":"2026-01-07","open":5.841242,"high":5.991162,"low":5.713783,"close":5.876887},{"date":"2026-01-08","open":5.883021,"high":5.974401,"low":5.755567,"close":5.870239},{"date":"2026-01-09","open":5.863272,"high":5.949095,"low":5.797032,"close":5.894181},{"date":"2026-01-12","open":5.821668,"high":5.956879,"low":5.793147,"close":5.879507},{"date":"2026-01-13","open":5.867559,"high":6.019521,"low":5.59384,"close":5.700403},{"date":"2026-01-14","open":5.82829,"high":6.034843,"low":5.724009,"close":5.866425},{"date":"2026-01-15","open":5.8511,"high":5.991576,"low":5.802225,"close":5.884345},{"date":"2026-01-16","open":5.890112,"high":6.071005,"low":5.807419,"close":5.898999},{"date":"2026-01-20","open":5.852638,"high":5.98826,"low":5.644353,"close":5.810749},{"date":"2026-01-21","open":5.809496,"high":5.867435,"low":5.697124,"close":5.800653},{"date":"2026-01-22","open":5.810177,"high":5.889547,"low":5.70111,"close":5.788942},{"date":"2026-01-23","open":5.795433,"high":5.884975,"low":5.680268,"close":5.756381},{"date":"2026-01-26","open":5.749228,"high":5.840333,"low":5.689556,"close":5.787005},{"date":"2026-01-27","open":5.7715,"high":5.828412,"low":5.70622,"close":5.756373},{"date":"2026-01-28","open":5.779981,"high":5.884233,"low":5.716341,"close":5.80525},{"date":"2026-01-29","open":5.817622,"high":5.906256,"low":5.692409,"close":5.772796},{"date":"2026-01-30","open":5.773596,"high":5.835323,"low":5.664857,"close":5.749812},{"date":"2026-02-02","open":5.722932,"high":5.84136,"low":5.57164,"close":5.703128},{"date":"2026-02-03","open":5.714576,"high":5.891393,"low":5.607765,"close":5.782369},{"date":"2026-02-04","open":5.739321,"high":5.83641,"low":5.610278,"close":5.728964},{"date":"2026-02-05","open":5.725191,"high":5.825069,"low":5.526135,"close":5.645431},{"date":"2026-02-06","open":5.665347,"high":5.864532,"low":5.533849,"close":5.703166},{"date":"2026-02-09","open":5.698528,"high":5.809897,"low":5.643688,"close":5.70998},{"date":"2026-02-10","open":5.714918,"high":6.009397,"low":5.544959,"close":5.745441},{"date":"2026-02-11","open":5.775237,"high":6.109692,"low":5.502228,"close":5.774104},{"date":"2026-02-12","open":5.792432,"high":6.055609,"low":5.562106,"close":5.762376},{"date":"2026-02-13","open":5.750722,"high":5.915435,"low":5.613783,"close":5.757374},{"date":"2026-02-17","open":5.708145,"high":5.857849,"low":5.648926,"close":5.823474},{"date":"2026-02-18","open":5.821098,"high":5.915514,"low":5.730647,"close":5.786732},{"date":"2026-02-19","open":5.917357,"high":5.965271,"low":5.777694,"close":5.837597},{"date":"2026-02-20","open":5.870931,"high":6.000386,"low":5.75777,"close":5.857331},{"date":"2026-02-23","open":5.844058,"high":6.11122,"low":5.540744,"close":5.828667},{"date":"2026-02-24","open":5.849823,"high":6.059228,"low":5.726808,"close":5.897639},{"date":"2026-02-25","open":5.933638,"high":6.035778,"low":5.737106,"close":5.867673},{"date":"2026-02-26","open":5.870856,"high":5.972362,"low":5.764952,"close":5.853346},{"date":"2026-02-27","open":5.87314,"high":6.142539,"low":5.727485,"close":6.02649},{"date":"2026-03-02","open":6.043665,"high":6.174969,"low":5.815351,"close":5.973901},{"date":"2026-03-03","open":5.994463,"high":6.234845,"low":5.731538,"close":6.008805},{"date":"2026-03-04","open":6.013029,"high":6.116643,"low":5.86828,"close":5.952087},{"date":"2026-03-05","open":5.981132,"high":6.106629,"low":5.798731,"close":5.893395},{"date":"2026-03-06","open":5.897837,"high":6.089668,"low":5.825667,"close":5.95148},{"date":"2026-03-09","open":5.955361,"high":6.224075,"low":5.824507,"close":6.05261},{"date":"2026-03-10","open":5.991922,"high":6.15021,"low":5.84293,"close":5.94584},{"date":"2026-03-11","open":5.972084,"high":6.079531,"low":5.855293,"close":5.925804},{"date":"2026-03-12","open":5.92935,"high":6.067108,"low":5.841356,"close":6.006157},{"date":"2026-03-13","open":5.99053,"high":6.154951,"low":5.91698,"close":6.066781},{"date":"2026-03-16","open":6.076825,"high":6.167804,"low":5.969169,"close":6.080748},{"date":"2026-03-17","open":6.063785,"high":6.181356,"low":5.947379,"close":6.067893},{"date":"2026-03-18","open":6.074333,"high":6.198329,"low":5.954887,"close":6.144352},{"date":"2026-03-19","open":6.180095,"high":6.27732,"low":6.031363,"close":6.125718},{"date":"2026-03-20","open":6.112455,"high":6.226387,"low":6.010746,"close":6.076336},{"date":"2026-03-23","open":6.088333,"high":6.228939,"low":5.951023,"close":6.1008},{"date":"2026-03-24","open":6.082253,"high":6.284134,"low":5.888774,"close":6.073951},{"date":"2026-03-25","open":6.062448,"high":6.177667,"low":5.954795,"close":6.059897},{"date":"2026-03-26","open":6.006569,"high":6.141786,"low":5.949048,"close":6.04602},{"date":"2026-03-27","open":6.014978,"high":6.193638,"low":5.839378,"close":6.021716},{"date":"2026-03-30","open":5.988223,"high":6.120818,"low":5.899081,"close":6.008257},{"date":"2026-03-31","open":6.050126,"high":6.229048,"low":5.842731,"close":6.034051},{"date":"2026-04-01","open":5.943461,"high":6.123821,"low":5.852348,"close":5.995129},{"date":"2026-04-02","open":5.987897,"high":6.138289,"low":5.824491,"close":5.965978},{"date":"2026-04-06","open":5.949019,"high":6.027005,"low":5.84996,"close":5.901918},{"date":"2026-04-07","open":5.886345,"high":6.00927,"low":5.798336,"close":5.914877},{"date":"2026-04-08","open":5.929342,"high":6.059179,"low":5.842518,"close":5.936199},{"date":"2026-04-09","open":5.945187,"high":6.028666,"low":5.793149,"close":5.887498},{"date":"2026-04-10","open":5.871212,"high":5.945402,"low":5.805792,"close":5.897792},{"date":"2026-04-13","open":5.892488,"high":6.050916,"low":5.715943,"close":5.879663},{"date":"2026-04-14","open":5.834652,"high":5.95303,"low":5.765727,"close":5.831678},{"date":"2026-04-15","open":5.787097,"high":5.85068,"low":5.492058,"close":5.631996},{"date":"2026-04-16","open":5.650444,"high":5.796708,"low":5.598973,"close":5.792375},{"date":"2026-04-17","open":5.769387,"high":5.858605,"low":5.679304,"close":5.755704},{"date":"2026-04-20","open":5.81028,"high":5.963332,"low":5.752919,"close":5.875626},{"date":"2026-04-21","open":5.879444,"high":6.018418,"low":5.722781,"close":5.852655},{"date":"2026-04-22","open":5.866406,"high":5.946226,"low":5.798141,"close":5.892696},{"date":"2026-04-23","open":5.908783,"high":6.028517,"low":5.771487,"close":5.940347},{"date":"2026-04-24","open":5.947057,"high":5.99172,"low":5.863455,"close":5.922767},{"date":"2026-04-27","open":5.902674,"high":6.03087,"low":5.797846,"close":5.921148},{"date":"2026-04-28","open":5.944926,"high":5.99373,"low":5.823882,"close":5.914356},{"date":"2026-04-29","open":5.923517,"high":6.020644,"low":5.795737,"close":5.848147},{"date":"2026-04-30","open":5.836723,"high":6.023011,"low":5.713194,"close":5.859147},{"date":"2026-05-01","open":5.847458,"high":5.953664,"low":5.76822,"close":5.869083},{"date":"2026-05-04","open":5.853024,"high":5.974038,"low":5.775579,"close":5.894807},{"date":"2026-05-05","open":5.853338,"high":5.948164,"low":5.749625,"close":5.824548},{"date":"2026-05-06","open":5.786882,"high":5.914719,"low":5.744465,"close":5.875},{"date":"2026-05-07","open":5.875817,"high":6.024762,"low":5.669259,"close":5.806066},{"date":"2026-05-08","open":5.818233,"high":6.046771,"low":5.668742,"close":5.887741},{"date":"2026-05-11","open":5.899238,"high":6.031231,"low":5.815917,"close":5.934718},{"date":"2026-05-12","open":5.898938,"high":6.140851,"low":5.786022,"close":6.003939},{"date":"2026-05-13","open":6.002184,"high":6.084337,"low":5.909216,"close":6.024278},{"date":"2026-05-14","open":6.037755,"high":6.137604,"low":5.920547,"close":6.016249},{"date":"2026-05-15","open":6.050181,"high":6.101217,"low":5.930186,"close":5.983725},{"date":"2026-05-18","open":5.993564,"high":6.059131,"low":5.836999,"close":5.932728},{"date":"2026-05-19","open":5.935147,"high":5.990274,"low":5.7578,"close":5.832347},{"date":"2026-05-20","open":5.818788,"high":5.999802,"low":5.693486,"close":5.894593},{"date":"2026-05-21","open":5.906471,"high":5.988574,"low":5.82932,"close":5.884638},{"date":"2026-05-22","open":5.89437,"high":5.952565,"low":5.82627,"close":5.914672},{"date":"2026-05-26","open":5.907507,"high":5.973978,"low":5.817905,"close":5.876245},{"date":"2026-05-27","open":5.821722,"high":6.026399,"low":5.634407,"close":5.856751},{"date":"2026-05-28","open":5.843873,"high":5.9453,"low":5.742718,"close":5.844593},{"date":"2026-05-29","open":5.815185,"high":5.925311,"low":5.698842,"close":5.800581},{"date":"2026-06-01","open":5.801793,"high":5.890855,"low":5.696894,"close":5.757717},{"date":"2026-06-02","open":5.784237,"high":5.892899,"low":5.601783,"close":5.734756},{"date":"2026-06-03","open":5.738997,"high":5.895353,"low":5.643387,"close":5.741412},{"date":"2026-06-04","open":5.754564,"high":5.926326,"low":5.603534,"close":5.739155},{"date":"2026-06-05","open":5.80192,"high":5.907727,"low":5.703758,"close":5.802898},{"date":"2026-06-08","open":5.831162,"high":5.904424,"low":5.718123,"close":5.801044},{"date":"2026-06-09","open":5.805741,"high":5.897856,"low":5.657451,"close":5.746049},{"date":"2026-06-10","open":5.73084,"high":5.805053,"low":5.588246,"close":5.668133},{"date":"2026-06-11","open":5.657164,"high":5.820603,"low":5.584524,"close":5.683285},{"date":"2026-06-12","open":5.707551,"high":5.814332,"low":5.615768,"close":5.725098},{"date":"2026-06-15","open":5.720947,"high":5.847147,"low":5.593684,"close":5.716843},{"date":"2026-06-16","open":5.739823,"high":5.899876,"low":5.677589,"close":5.825827},{"date":"2026-06-17","open":5.813441,"high":5.999467,"low":5.717489,"close":5.898815},{"date":"2026-06-18","open":5.887646,"high":6.034089,"low":5.654282,"close":5.786833},{"date":"2026-06-22","open":5.799472,"high":5.857595,"low":5.659969,"close":5.777933},{"date":"2026-06-23","open":5.727921,"high":5.863112,"low":5.640579,"close":5.769988},{"date":"2026-06-24","open":5.721869,"high":5.829064,"low":5.653523,"close":5.776026},{"date":"2026-06-25","open":5.790147,"high":5.936906,"low":5.65473,"close":5.759065},{"date":"2026-06-26","open":5.739665,"high":5.856546,"low":5.585878,"close":5.685038},{"date":"2026-06-29","open":5.683518,"high":5.769658,"low":5.608502,"close":5.690912},{"date":"2026-06-30","open":5.722812,"high":5.813512,"low":5.656797,"close":5.744647},{"date":"2026-07-01","open":5.747768,"high":5.903958,"low":5.557627,"close":5.724297},{"date":"2026-07-02","open":5.734985,"high":5.868139,"low":5.62322,"close":5.695045},{"date":"2026-07-06","open":5.664525,"high":5.765784,"low":5.574074,"close":5.638063},{"date":"2026-07-07","open":5.655664,"high":5.709985,"low":5.541509,"close":5.666889},{"date":"2026-07-08","open":5.668351,"high":5.772384,"low":5.541883,"close":5.671012},{"date":"2026-07-09","open":5.67083,"high":5.76956,"low":5.566381,"close":5.661941},{"date":"2026-07-10","open":5.658451,"high":5.701128,"low":5.608318,"close":5.638847},{"date":"2026-07-13","open":5.667337,"high":5.749363,"low":5.537052,"close":5.622353},{"date":"2026-07-14","open":5.542373,"high":5.875746,"low":5.321843,"close":5.656384},{"date":"2026-07-15","open":5.640085,"high":5.747668,"low":5.54651,"close":5.63257},{"date":"2026-07-16","open":5.635366,"high":5.727824,"low":5.501774,"close":5.580582},{"date":"2026-07-17","open":5.535184,"high":5.706067,"low":5.393593,"close":5.567162},{"date":"2026-07-20","open":5.571312,"high":5.702501,"low":5.486583,"close":5.608573},{"date":"2026-07-21","open":5.584893,"high":5.755618,"low":5.481879,"close":5.63917},{"date":"2026-07-22","open":5.620033,"high":5.708422,"low":5.561389,"close":5.650925},{"date":"2026-07-23","open":5.649226,"high":5.763795,"low":5.616585,"close":5.709856},{"date":"2026-07-24","open":5.698684,"high":5.766482,"low":5.57964,"close":5.692345},{"date":"2026-07-27","open":5.724408,"high":5.806113,"low":5.597396,"close":5.73314},{"date":"2026-07-28","open":5.735152,"high":5.804523,"low":5.651931,"close":5.706004},{"date":"2026-07-29","open":5.703088,"high":5.867181,"low":5.48731,"close":5.644506},{"date":"2026-07-30","open":5.64922,"high":5.772243,"low":5.57678,"close":5.683622},{"date":"2026-07-31","open":5.740981,"high":5.759994,"low":5.618573,"close":5.678612},{"date":"2026-08-03","open":5.681818,"high":5.762761,"low":5.612542,"close":5.644046},{"date":"2026-08-04","open":5.682728,"high":5.821973,"low":5.569248,"close":5.683943},{"date":"2026-08-05","open":5.697937,"high":5.764285,"low":5.634733,"close":5.679684},{"date":"2026-08-06","open":5.676889,"high":5.783676,"low":5.548695,"close":5.655556},{"date":"2026-08-07","open":5.673098,"high":5.751723,"low":5.588896,"close":5.659649},{"date":"2026-08-10","open":5.667511,"high":5.714127,"low":5.570312,"close":5.634043},{"date":"2026-08-11","open":5.62754,"high":5.699576,"low":5.579586,"close":5.656875},{"date":"2026-08-12","open":5.660792,"high":5.734492,"low":5.562741,"close":5.634624},{"date":"2026-08-13","open":5.621166,"high":5.735524,"low":5.544785,"close":5.665626},{"date":"2026-08-14","open":5.668332,"high":5.734211,"low":5.599535,"close":5.626299},{"date":"2026-08-17","open":5.620186,"high":5.725579,"low":5.534499,"close":5.64971},{"date":"2026-08-18","open":5.661562,"high":5.719207,"low":5.578727,"close":5.655457},{"date":"2026-08-19","open":5.654361,"high":5.764528,"low":5.519944,"close":5.655533},{"date":"2026-08-20","open":5.67079,"high":5.791134,"low":5.558982,"close":5.682994},{"date":"2026-08-21","open":5.680571,"high":5.800715,"low":5.604127,"close":5.699141},{"date":"2026-08-24","open":5.722384,"high":5.823797,"low":5.621734,"close":5.717792},{"date":"2026-08-25","open":5.73955,"high":5.776144,"low":5.626614,"close":5.713439},{"date":"2026-08-26","open":5.714057,"high":5.785438,"low":5.666347,"close":5.728748}]}