{"updatedAt":"2026-08-26T23:23:38.201509+00:00","series":[{"date":"1986-03-13","open":0.879926,"high":0.933284,"low":0.793325,"close":0.879926},{"date":"1986-03-14","open":0.879926,"high":0.927052,"low":0.829619,"close":0.863414},{"date":"1986-03-17","open":0.86758,"high":0.9119,"low":0.86758,"close":0.882485},{"date":"1986-03-18","open":0.882485,"high":0.894295,"low":0.813473,"close":0.83203},{"date":"1986-03-19","open":0.83203,"high":0.855202,"low":0.799203,"close":0.829172},{"date":"1986-03-20","open":0.784728,"high":0.784728,"low":0.715456,"close":0.757112},{"date":"1986-03-21","open":0.757112,"high":0.791912,"low":0.710144,"close":0.753126},{"date":"1986-03-24","open":0.753126,"high":0.788815,"low":0.724974,"close":0.755979},{"date":"1986-03-25","open":0.755979,"high":0.770516,"low":0.718507,"close":0.739433},{"date":"1986-03-26","open":0.739433,"high":0.767334,"low":0.710144,"close":0.75023},{"date":"1986-03-27","open":0.75023,"high":0.763995,"low":0.730874,"close":0.763995},{"date":"1986-03-31","open":0.763995,"high":0.77084,"low":0.736862,"close":0.757112},{"date":"1986-04-01","open":0.757112,"high":0.79216,"low":0.75023,"close":0.777797},{"date":"1986-04-02","open":0.777797,"high":0.829619,"low":0.774233,"close":0.784932},{"date":"1986-04-03","open":0.792067,"high":0.824796,"low":0.781278,"close":0.799361},{"date":"1986-04-04","open":0.799361,"high":0.817962,"low":0.799361,"close":0.806858},{"date":"1986-04-07","open":0.806858,"high":0.829619,"low":0.756561,"close":0.777797},{"date":"1986-04-08","open":0.777797,"high":0.799203,"low":0.763796,"close":0.77424},{"date":"1986-04-09","open":0.77424,"high":0.817561,"low":0.770802,"close":0.802899},{"date":"1986-04-10","open":0.802899,"high":0.824796,"low":0.781335,"close":0.806338},{"date":"1986-04-11","open":0.813473,"high":0.842542,"low":0.806052,"close":0.828165},{"date":"1986-04-14","open":0.828165,"high":0.850444,"low":0.820608,"close":0.839307},{"date":"1986-04-15","open":0.839307,"high":0.839307,"low":0.791912,"close":0.823991},{"date":"1986-04-16","open":0.823991,"high":0.859504,"low":0.784618,"close":0.825959},{"date":"1986-04-17","open":0.825959,"high":0.84032,"low":0.801184,"close":0.81137},{"date":"1986-04-18","open":0.81137,"high":0.818387,"low":0.755042,"close":0.764701},{"date":"1986-04-21","open":0.761491,"high":0.768014,"low":0.720855,"close":0.748968},{"date":"1986-04-22","open":0.748968,"high":0.76794,"low":0.715554,"close":0.748497},{"date":"1986-04-23","open":0.748497,"high":0.767882,"low":0.729786,"close":0.75811},{"date":"1986-04-24","open":0.75811,"high":0.850266,"low":0.709856,"close":0.787035},{"date":"1986-04-25","open":0.793246,"high":0.870708,"low":0.762856,"close":0.813989},{"date":"1986-04-28","open":0.813989,"high":0.839072,"low":0.795568,"close":0.826403},{"date":"1986-04-29","open":0.826403,"high":0.849658,"low":0.789887,"close":0.821303},{"date":"1986-04-30","open":0.821303,"high":0.854869,"low":0.774756,"close":0.829174},{"date":"1986-05-01","open":0.829174,"high":0.843159,"low":0.80348,"close":0.81629},{"date":"1986-05-02","open":0.81629,"high":0.832627,"low":0.790375,"close":0.809636},{"date":"1986-05-05","open":0.809636,"high":0.809636,"low":0.753877,"close":0.762708},{"date":"1986-05-06","open":0.765715,"high":0.777801,"low":0.742657,"close":0.756883},{"date":"1986-05-07","open":0.756883,"high":0.79643,"low":0.73937,"close":0.783901},{"date":"1986-05-08","open":0.783901,"high":0.790087,"low":0.739654,"close":0.754209},{"date":"1986-05-09","open":0.754209,"high":0.759934,"low":0.734395,"close":0.739915},{"date":"1986-05-12","open":0.739915,"high":0.766101,"low":0.674251,"close":0.684217},{"date":"1986-05-13","open":0.684217,"high":0.7171,"low":0.681866,"close":0.696783},{"date":"1986-05-14","open":0.696783,"high":0.696783,"low":0.665927,"close":0.674948},{"date":"1986-05-15","open":0.674948,"high":0.70957,"low":0.67266,"close":0.69137},{"date":"1986-05-16","open":0.69137,"high":0.730693,"low":0.686585,"close":0.696783},{"date":"1986-05-19","open":0.696783,"high":0.706588,"low":0.671249,"close":0.687752},{"date":"1986-05-20","open":0.687752,"high":0.720994,"low":0.682281,"close":0.692629},{"date":"1986-05-21","open":0.692629,"high":0.705536,"low":0.647303,"close":0.651653},{"date":"1986-05-22","open":0.651653,"high":0.679887,"low":0.642972,"close":0.656101},{"date":"1986-05-23","open":0.656101,"high":0.673564,"low":0.649451,"close":0.651653},{"date":"1986-05-27","open":0.651653,"high":0.684217,"low":0.651653,"close":0.674948},{"date":"1986-05-28","open":0.674948,"high":0.698403,"low":0.6637,"close":0.689037},{"date":"1986-05-29","open":0.689037,"high":0.729856,"low":0.683866,"close":0.709468},{"date":"1986-05-30","open":0.714735,"high":0.75649,"low":0.709965,"close":0.730476},{"date":"1986-06-02","open":0.730476,"high":0.740766,"low":0.707582,"close":0.712321},{"date":"1986-06-03","open":0.712321,"high":0.712321,"low":0.683431,"close":0.698208},{"date":"1986-06-04","open":0.698208,"high":0.70569,"low":0.670239,"close":0.677438},{"date":"1986-06-05","open":0.677438,"high":0.691936,"low":0.665941,"close":0.685278},{"date":"1986-06-06","open":0.685278,"high":0.710412,"low":0.675252,"close":0.70569},{"date":"1986-06-09","open":0.70569,"high":0.74257,"low":0.672541,"close":0.70761},{"date":"1986-06-10","open":0.70761,"high":0.725209,"low":0.696783,"close":0.70761},{"date":"1986-06-11","open":0.70761,"high":0.717567,"low":0.691961,"close":0.705153},{"date":"1986-06-12","open":0.705153,"high":0.70761,"low":0.668206,"close":0.680605},{"date":"1986-06-13","open":0.680605,"high":0.700515,"low":0.668206,"close":0.673564},{"date":"1986-06-16","open":0.673564,"high":0.693159,"low":0.65387,"close":0.67751},{"date":"1986-06-17","open":0.682942,"high":0.73773,"low":0.680605,"close":0.720994},{"date":"1986-06-18","open":0.720994,"high":0.759804,"low":0.69387,"close":0.71537},{"date":"1986-06-19","open":0.71537,"high":0.728956,"low":0.674436,"close":0.694464},{"date":"1986-06-20","open":0.694464,"high":0.700032,"low":0.672847,"close":0.677867},{"date":"1986-06-23","open":0.677867,"high":0.713158,"low":0.659766,"close":0.71063},{"date":"1986-06-24","open":0.71063,"high":0.724032,"low":0.691984,"close":0.70255},{"date":"1986-06-25","open":0.700032,"high":0.705536,"low":0.669778,"close":0.672078},{"date":"1986-06-26","open":0.672078,"high":0.684692,"low":0.64148,"close":0.6437},{"date":"1986-06-27","open":0.6437,"high":0.662797,"low":0.624345,"close":0.64498},{"date":"1986-06-30","open":0.64498,"high":0.685338,"low":0.632948,"close":0.666646},{"date":"1986-07-01","open":0.666646,"high":0.688261,"low":0.656663,"close":0.676102},{"date":"1986-07-02","open":0.676102,"high":0.676102,"low":0.65439,"close":0.662057},{"date":"1986-07-03","open":0.667452,"high":0.687752,"low":0.638699,"close":0.646008},{"date":"1986-07-07","open":0.646008,"high":0.68712,"low":0.61811,"close":0.654992},{"date":"1986-07-08","open":0.661943,"high":0.683799,"low":0.639893,"close":0.664225},{"date":"1986-07-09","open":0.664225,"high":0.669082,"low":0.621124,"close":0.628949},{"date":"1986-07-10","open":0.628949,"high":0.634565,"low":0.571676,"close":0.599158},{"date":"1986-07-11","open":0.599158,"high":0.62883,"low":0.561437,"close":0.586599},{"date":"1986-07-14","open":0.586599,"high":0.606136,"low":0.56709,"close":0.592727},{"date":"1986-07-15","open":0.592727,"high":0.647214,"low":0.584681,"close":0.624465},{"date":"1986-07-16","open":0.63004,"high":0.688735,"low":0.616769,"close":0.673353},{"date":"1986-07-17","open":0.673353,"high":0.714246,"low":0.662554,"close":0.711468},{"date":"1986-07-18","open":0.711468,"high":0.746685,"low":0.688035,"close":0.728799},{"date":"1986-07-21","open":0.706518,"high":0.718419,"low":0.685604,"close":0.690739},{"date":"1986-07-22","open":0.690739,"high":0.719281,"low":0.668262,"close":0.69071},{"date":"1986-07-23","open":0.69071,"high":0.712288,"low":0.673891,"close":0.683799},{"date":"1986-07-24","open":0.695156,"high":0.742465,"low":0.690082,"close":0.727887},{"date":"1986-07-25","open":0.727887,"high":0.742465,"low":0.709138,"close":0.714869},{"date":"1986-07-28","open":0.714869,"high":0.753699,"low":0.697674,"close":0.73272},{"date":"1986-07-29","open":0.73557,"high":0.777753,"low":0.705425,"close":0.740449},{"date":"1986-07-30","open":0.740449,"high":0.771298,"low":0.685167,"close":0.73316},{"date":"1986-07-31","open":0.73316,"high":0.739571,"low":0.703683,"close":0.709333},{"date":"1986-08-01","open":0.709333,"high":0.718438,"low":0.685925,"close":0.7003},{"date":"1986-08-04","open":0.7003,"high":0.717459,"low":0.678995,"close":0.697511},{"date":"1986-08-05","open":0.697511,"high":0.703683,"low":0.672684,"close":0.677937},{"date":"1986-08-06","open":0.677937,"high":0.708801,"low":0.65978,"close":0.693451},{"date":"1986-08-07","open":0.693451,"high":0.699698,"low":0.649633,"close":0.673677},{"date":"1986-08-08","open":0.673677,"high":0.694794,"low":0.660673,"close":0.682498},{"date":"1986-08-11","open":0.692049,"high":0.710456,"low":0.655908,"close":0.667516},{"date":"1986-08-12","open":0.667516,"high":0.687496,"low":0.650508,"close":0.669915},{"date":"1986-08-13","open":0.669915,"high":0.675605,"low":0.627572,"close":0.642773},{"date":"1986-08-14","open":0.642773,"high":0.664364,"low":0.625378,"close":0.658951},{"date":"1986-08-15","open":0.658951,"high":0.671341,"low":0.644615,"close":0.666291},{"date":"1986-08-18","open":0.666291,"high":0.683328,"low":0.655844,"close":0.665147},{"date":"1986-08-19","open":0.665147,"high":0.6823,"low":0.651817,"close":0.665147},{"date":"1986-08-20","open":0.665147,"high":0.667472,"low":0.639276,"close":0.6437},{"date":"1986-08-21","open":0.6437,"high":0.663534,"low":0.64148,"close":0.652694},{"date":"1986-08-22","open":0.650412,"high":0.655844,"low":0.615902,"close":0.632948},{"date":"1986-08-25","open":0.630765,"high":0.630765,"low":0.611712,"close":0.630765},{"date":"1986-08-26","open":0.630765,"high":0.630765,"low":0.616936,"close":0.621162},{"date":"1986-08-27","open":0.621162,"high":0.632948,"low":0.609638,"close":0.614844},{"date":"1986-08-28","open":0.614844,"high":0.622221,"low":0.59868,"close":0.602623},{"date":"1986-08-29","open":0.602623,"high":0.622221,"low":0.573114,"close":0.599098},{"date":"1986-09-02","open":0.599098,"high":0.63791,"low":0.573507,"close":0.621124},{"date":"1986-09-03","open":0.615529,"high":0.626802,"low":0.585439,"close":0.604338},{"date":"1986-09-04","open":0.615529,"high":0.654677,"low":0.602518,"close":0.640838},{"date":"1986-09-05","open":0.640838,"high":0.67776,"low":0.628746,"close":0.67534},{"date":"1986-09-08","open":0.67776,"high":0.711278,"low":0.672256,"close":0.67711},{"date":"1986-09-09","open":0.67711,"high":0.707595,"low":0.6536,"close":0.668985},{"date":"1986-09-10","open":0.668985,"high":0.69387,"low":0.655844,"close":0.672256},{"date":"1986-09-11","open":0.67711,"high":0.729892,"low":0.649133,"close":0.691383},{"date":"1986-09-12","open":0.691383,"high":0.716523,"low":0.670891,"close":0.692049},{"date":"1986-09-15","open":0.686623,"high":0.698775,"low":0.651576,"close":0.675054},{"date":"1986-09-16","open":0.675054,"high":0.694052,"low":0.62554,"close":0.641191},{"date":"1986-09-17","open":0.641191,"high":0.681295,"low":0.633338,"close":0.669915},{"date":"1986-09-18","open":0.669915,"high":0.697153,"low":0.665044,"close":0.680545},{"date":"1986-09-19","open":0.683066,"high":0.701765,"low":0.677313,"close":0.688162},{"date":"1986-09-22","open":0.688162,"high":0.690739,"low":0.64862,"close":0.650886},{"date":"1986-09-23","open":0.650886,"high":0.669855,"low":0.632948,"close":0.645935},{"date":"1986-09-24","open":0.645935,"high":0.686277,"low":0.630765,"close":0.656017},{"date":"1986-09-25","open":0.656017,"high":0.688162,"low":0.639893,"close":0.653811},{"date":"1986-09-26","open":0.656197,"high":0.67156,"low":0.650508,"close":0.6586},{"date":"1986-09-29","open":0.665873,"high":0.713274,"low":0.648621,"close":0.67607},{"date":"1986-09-30","open":0.673471,"high":0.68539,"low":0.648621,"close":0.655908},{"date":"1986-10-01","open":0.655908,"high":0.670025,"low":0.619965,"close":0.638197},{"date":"1986-10-02","open":0.638197,"high":0.661712,"low":0.627883,"close":0.638197},{"date":"1986-10-03","open":0.638197,"high":0.664199,"low":0.62672,"close":0.651032},{"date":"1986-10-06","open":0.668348,"high":0.717074,"low":0.6586,"close":0.695156},{"date":"1986-10-07","open":0.695156,"high":0.751158,"low":0.695156,"close":0.733573},{"date":"1986-10-08","open":0.733573,"high":0.780788,"low":0.724749,"close":0.759934},{"date":"1986-10-09","open":0.759934,"high":0.8046,"low":0.748518,"close":0.777763},{"date":"1986-10-10","open":0.777763,"high":0.846883,"low":0.757433,"close":0.806993},{"date":"1986-10-13","open":0.806993,"high":0.813128,"low":0.746862,"close":0.746862},{"date":"1986-10-14","open":0.746862,"high":0.777793,"low":0.733621,"close":0.766322},{"date":"1986-10-15","open":0.7778,"high":0.837152,"low":0.7778,"close":0.815692},{"date":"1986-10-16","open":0.815692,"high":0.824576,"low":0.797858,"close":0.809606},{"date":"1986-10-17","open":0.809606,"high":0.844822,"low":0.800646,"close":0.832723},{"date":"1986-10-20","open":0.832723,"high":0.869515,"low":0.815402,"close":0.857659},{"date":"1986-10-21","open":0.863587,"high":0.899966,"low":0.860304,"close":0.896519},{"date":"1986-10-22","open":0.896519,"high":0.919497,"low":0.887231,"close":0.903439},{"date":"1986-10-23","open":0.903439,"high":0.909436,"low":0.877603,"close":0.886394},{"date":"1986-10-24","open":0.886394,"high":0.896519,"low":0.853813,"close":0.883858},{"date":"1986-10-27","open":0.88305,"high":0.906427,"low":0.863561,"close":0.886422},{"date":"1986-10-28","open":0.886422,"high":0.948683,"low":0.883222,"close":0.923485},{"date":"1986-10-29","open":0.923485,"high":0.933324,"low":0.882314,"close":0.897241},{"date":"1986-10-30","open":0.897241,"high":0.926371,"low":0.856121,"close":0.891367},{"date":"1986-10-31","open":0.891367,"high":0.902681,"low":0.858629,"close":0.870423},{"date":"1986-11-03","open":0.876051,"high":0.892871,"low":0.863593,"close":0.87776},{"date":"1986-11-04","open":0.87776,"high":0.941348,"low":0.856331,"close":0.89198},{"date":"1986-11-05","open":0.89198,"high":0.958544,"low":0.853686,"close":0.914396},{"date":"1986-11-06","open":0.917507,"high":0.989912,"low":0.912283,"close":0.958145},{"date":"1986-11-07","open":0.958145,"high":0.998009,"low":0.936566,"close":0.962719},{"date":"1986-11-10","open":0.962719,"high":0.979848,"low":0.915959,"close":0.93446},{"date":"1986-11-11","open":0.93997,"high":0.954311,"low":0.930075,"close":0.936648},{"date":"1986-11-12","open":0.93335,"high":0.949698,"low":0.897248,"close":0.90789},{"date":"1986-11-13","open":0.910954,"high":0.942138,"low":0.894998,"close":0.922956},{"date":"1986-11-14","open":0.922956,"high":0.947845,"low":0.903773,"close":0.937726},{"date":"1986-11-17","open":0.937726,"high":0.961152,"low":0.882916,"close":0.914096},{"date":"1986-11-18","open":0.914096,"high":0.952171,"low":0.857186,"close":0.890514},{"date":"1986-11-19","open":0.893626,"high":0.952474,"low":0.893626,"close":0.933376},{"date":"1986-11-20","open":0.933376,"high":1.009185,"low":0.923506,"close":0.998411},{"date":"1986-11-21","open":1.00394,"high":1.046234,"low":0.976271,"close":1.01008},{"date":"1986-11-24","open":1.01008,"high":1.096509,"low":0.923149,"close":1.03366},{"date":"1986-11-25","open":1.03366,"high":1.048986,"low":0.967989,"close":0.985531},{"date":"1986-11-26","open":0.985531,"high":0.996528,"low":0.952213,"close":0.969856},{"date":"1986-11-28","open":0.969856,"high":0.996156,"low":0.942931,"close":0.967408},{"date":"1986-12-01","open":0.967408,"high":0.993931,"low":0.940099,"close":0.944956},{"date":"1986-12-02","open":0.949813,"high":0.972224,"low":0.912866,"close":0.918335},{"date":"1986-12-03","open":0.918335,"high":0.927727,"low":0.877266,"close":0.884674},{"date":"1986-12-04","open":0.884674,"high":0.921333,"low":0.877862,"close":0.901333},{"date":"1986-12-05","open":0.901333,"high":0.905919,"low":0.871128,"close":0.871128},{"date":"1986-12-08","open":0.871128,"high":0.908601,"low":0.84648,"close":0.887577},{"date":"1986-12-09","open":0.887577,"high":0.922,"low":0.875874,"close":0.885658},{"date":"1986-12-10","open":0.885658,"high":0.902773,"low":0.848907,"close":0.869413},{"date":"1986-12-11","open":0.869413,"high":0.898681,"low":0.859754,"close":0.888877},{"date":"1986-12-12","open":0.888877,"high":0.923921,"low":0.854657,"close":0.890904},{"date":"1986-12-15","open":0.890904,"high":0.915007,"low":0.843009,"close":0.856959},{"date":"1986-12-16","open":0.861627,"high":0.88285,"low":0.846413,"close":0.850999},{"date":"1986-12-17","open":0.850999,"high":0.899057,"low":0.850999,"close":0.886234},{"date":"1986-12-18","open":0.886234,"high":0.906607,"low":0.868353,"close":0.890585},{"date":"1986-12-19","open":0.892913,"high":0.92112,"low":0.869288,"close":0.895459},{"date":"1986-12-22","open":0.895459,"high":0.922202,"low":0.887577,"close":0.904711},{"date":"1986-12-23","open":0.904711,"high":0.919439,"low":0.899403,"close":0.913964},{"date":"1986-12-24","open":0.913964,"high":0.924931,"low":0.909337,"close":0.917086},{"date":"1986-12-26","open":0.917086,"high":0.943783,"low":0.914785,"close":0.934277},{"date":"1986-12-29","open":0.934277,"high":0.961378,"low":0.893622,"close":0.907412},{"date":"1986-12-30","open":0.907412,"high":0.92466,"low":0.876181,"close":0.905813},{"date":"1986-12-31","open":0.905813,"high":0.943911,"low":0.897623,"close":0.926659},{"date":"1987-01-02","open":0.926659,"high":0.944956,"low":0.89836,"close":0.908593},{"date":"1987-01-05","open":0.905813,"high":0.967493,"low":0.854206,"close":0.913472},{"date":"1987-01-06","open":0.913472,"high":0.939724,"low":0.888255,"close":0.911116},{"date":"1987-01-07","open":0.911116,"high":0.962773,"low":0.88824,"close":0.938532},{"date":"1987-01-08","open":0.942887,"high":0.983137,"low":0.935071,"close":0.968966},{"date":"1987-01-09","open":0.968966,"high":1.020999,"low":0.943547,"close":0.994175},{"date":"1987-01-12","open":0.994175,"high":1.08194,"low":0.977575,"close":1.055531},{"date":"1987-01-13","open":1.049909,"high":1.067563,"low":1.011305,"close":1.045779},{"date":"1987-01-14","open":1.045779,"high":1.053055,"low":0.947075,"close":0.969745},{"date":"1987-01-15","open":0.969745,"high":1.049186,"low":0.908393,"close":0.986347},{"date":"1987-01-16","open":0.986347,"high":1.030258,"low":0.941132,"close":0.985204},{"date":"1987-01-19","open":0.985204,"high":1.039723,"low":0.885736,"close":0.936965},{"date":"1987-01-20","open":0.936965,"high":1.00435,"low":0.889425,"close":0.979303},{"date":"1987-01-21","open":0.988871,"high":1.103177,"low":0.969856,"close":1.075429},{"date":"1987-01-22","open":1.075429,"high":1.198735,"low":0.971779,"close":1.103678},{"date":"1987-01-23","open":1.103678,"high":1.199572,"low":0.990575,"close":1.052512},{"date":"1987-01-26","open":1.052512,"high":1.092045,"low":1.012641,"close":1.074831},{"date":"1987-01-27","open":1.072128,"high":1.130603,"low":1.006535,"close":1.05427},{"date":"1987-01-28","open":1.05427,"high":1.085561,"low":0.969624,"close":1.007767},{"date":"1987-01-29","open":1.007767,"high":1.056488,"low":0.913647,"close":0.987957},{"date":"1987-01-30","open":0.987957,"high":1.08262,"low":0.943113,"close":1.024781},{"date":"1987-02-02","open":1.024781,"high":1.068087,"low":1.01392,"close":1.016196},{"date":"1987-02-03","open":1.016196,"high":1.047705,"low":0.976972,"close":1.005489},{"date":"1987-02-04","open":1.005489,"high":1.03345,"low":0.994995,"close":1.018164},{"date":"1987-02-05","open":1.018164,"high":1.061433,"low":0.998253,"close":1.032265},{"date":"1987-02-06","open":1.032265,"high":1.055412,"low":0.986643,"close":1.008918},{"date":"1987-02-09","open":1.008918,"high":1.023407,"low":0.987284,"close":1.008726},{"date":"1987-02-10","open":1.008726,"high":1.032022,"low":0.984203,"close":1.010022},{"date":"1987-02-11","open":1.013716,"high":1.057922,"low":0.942254,"close":0.98771},{"date":"1987-02-12","open":0.979054,"high":1.052425,"low":0.932024,"close":1.018264},{"date":"1987-02-13","open":1.018264,"high":1.042637,"low":0.92402,"close":0.951504},{"date":"1987-02-17","open":0.951504,"high":0.964776,"low":0.868432,"close":0.89643},{"date":"1987-02-18","open":0.89643,"high":0.954227,"low":0.825421,"close":0.878827},{"date":"1987-02-19","open":0.875794,"high":0.900606,"low":0.832898,"close":0.857287},{"date":"1987-02-20","open":0.857287,"high":0.882025,"low":0.833775,"close":0.86348},{"date":"1987-02-23","open":0.86348,"high":0.955519,"low":0.805041,"close":0.89021},{"date":"1987-02-24","open":0.89021,"high":0.936411,"low":0.851446,"close":0.89949},{"date":"1987-02-25","open":0.89949,"high":0.92825,"low":0.82815,"close":0.838264},{"date":"1987-02-26","open":0.838264,"high":0.909313,"low":0.795506,"close":0.869212},{"date":"1987-02-27","open":0.869212,"high":0.89261,"low":0.827108,"close":0.8528},{"date":"1987-03-02","open":0.8528,"high":0.890977,"low":0.816414,"close":0.858432},{"date":"1987-03-03","open":0.858432,"high":0.90393,"low":0.839148,"close":0.891447},{"date":"1987-03-04","open":0.886346,"high":0.95179,"low":0.846172,"close":0.917224},{"date":"1987-03-05","open":0.917224,"high":0.985977,"low":0.898942,"close":0.948103},{"date":"1987-03-06","open":0.949812,"high":0.978791,"low":0.924226,"close":0.962861},{"date":"1987-03-09","open":0.970066,"high":1.006876,"low":0.946743,"close":0.983917},{"date":"1987-03-10","open":0.983917,"high":1.027991,"low":0.947881,"close":0.981711},{"date":"1987-03-11","open":0.98463,"high":1.009636,"low":0.966532,"close":1.003787},{"date":"1987-03-12","open":1.003787,"high":1.057421,"low":0.980288,"close":1.023653},{"date":"1987-03-13","open":1.023653,"high":1.05951,"low":0.954555,"close":1.013581},{"date":"1987-03-16","open":1.010512,"high":1.026665,"low":0.950633,"close":0.980432},{"date":"1987-03-17","open":0.980432,"high":1.023089,"low":0.937939,"close":0.986727},{"date":"1987-03-18","open":0.992545,"high":1.0841,"low":0.985199,"close":1.054745},{"date":"1987-03-19","open":1.054745,"high":1.083547,"low":0.999215,"close":1.037969},{"date":"1987-03-20","open":1.037969,"high":1.039877,"low":1.000835,"close":1.028488},{"date":"1987-03-23","open":1.028488,"high":1.074216,"low":1.011389,"close":1.032721},{"date":"1987-03-24","open":1.032721,"high":1.065425,"low":0.993525,"close":1.059542},{"date":"1987-03-25","open":1.059542,"high":1.081774,"low":1.036074,"close":1.04725},{"date":"1987-03-26","open":1.04725,"high":1.052614,"low":1.021756,"close":1.032243},{"date":"1987-03-27","open":1.038039,"high":1.126133,"low":1.034181,"close":1.09787},{"date":"1987-03-30","open":1.110693,"high":1.208852,"low":1.071366,"close":1.204},{"date":"1987-03-31","open":1.204,"high":1.236956,"low":1.147167,"close":1.166661},{"date":"1987-04-01","open":1.166661,"high":1.23138,"low":1.050583,"close":1.060371},{"date":"1987-04-02","open":1.073786,"high":1.126041,"low":1.002716,"close":1.029815},{"date":"1987-04-03","open":1.029815,"high":1.10991,"low":1.028018,"close":1.081327},{"date":"1987-04-06","open":1.081327,"high":1.123176,"low":1.042398,"close":1.102784},{"date":"1987-04-07","open":1.102784,"high":1.139428,"low":1.040718,"close":1.079154},{"date":"1987-04-08","open":1.079154,"high":1.126336,"low":1.040718,"close":1.090573},{"date":"1987-04-09","open":1.090573,"high":1.110729,"low":1.025251,"close":1.040699},{"date":"1987-04-10","open":1.040699,"high":1.067731,"low":1.030702,"close":1.058733},{"date":"1987-04-13","open":1.057331,"high":1.100418,"low":1.018589,"close":1.065839},{"date":"1987-04-14","open":1.065839,"high":1.11695,"low":1.014773,"close":1.075172},{"date":"1987-04-15","open":1.071941,"high":1.097387,"low":1.037986,"close":1.051678},{"date":"1987-04-16","open":1.051678,"high":1.100959,"low":1.016697,"close":1.071491},{"date":"1987-04-20","open":1.071491,"high":1.093842,"low":1.020999,"close":1.047084},{"date":"1987-04-21","open":1.047084,"high":1.096722,"low":0.972224,"close":1.011897},{"date":"1987-04-22","open":1.011897,"high":1.037928,"low":0.982342,"close":1.031828},{"date":"1987-04-23","open":1.031828,"high":1.042296,"low":0.976629,"close":1.008046},{"date":"1987-04-24","open":1.008046,"high":1.038786,"low":0.988756,"close":1.030086},{"date":"1987-04-27","open":1.030086,"high":1.059173,"low":1.005179,"close":1.026671},{"date":"1987-04-28","open":1.019878,"high":1.097167,"low":0.978772,"close":1.073251},{"date":"1987-04-29","open":1.073251,"high":1.101033,"low":1.006966,"close":1.032872},{"date":"1987-04-30","open":1.032872,"high":1.062893,"low":0.989248,"close":1.020719},{"date":"1987-05-01","open":1.020719,"high":1.039538,"low":0.998964,"close":1.02086},{"date":"1987-05-04","open":1.02086,"high":1.060848,"low":1.012812,"close":1.043536},{"date":"1987-05-05","open":1.045979,"high":1.154217,"low":1.033038,"close":1.121839},{"date":"1987-05-06","open":1.121839,"high":1.145849,"low":1.063836,"close":1.098645},{"date":"1987-05-07","open":1.098645,"high":1.155689,"low":1.077846,"close":1.146067},{"date":"1987-05-08","open":1.148496,"high":1.262674,"low":1.137856,"close":1.245435},{"date":"1987-05-11","open":1.245435,"high":1.281966,"low":1.202136,"close":1.242444},{"date":"1987-05-12","open":1.250556,"high":1.288543,"low":1.189535,"close":1.22335},{"date":"1987-05-13","open":1.231093,"high":1.259398,"low":1.182165,"close":1.206306},{"date":"1987-05-14","open":1.206306,"high":1.242464,"low":1.191147,"close":1.204726},{"date":"1987-05-15","open":1.202267,"high":1.221533,"low":1.170384,"close":1.185326},{"date":"1987-05-18","open":1.185326,"high":1.228512,"low":1.109688,"close":1.183369},{"date":"1987-05-19","open":1.183369,"high":1.234285,"low":1.142295,"close":1.181279},{"date":"1987-05-20","open":1.175958,"high":1.18813,"low":1.112239,"close":1.143179},{"date":"1987-05-21","open":1.145795,"high":1.177125,"low":1.126889,"close":1.164076},{"date":"1987-05-22","open":1.164076,"high":1.181175,"low":1.110043,"close":1.135833},{"date":"1987-05-26","open":1.135833,"high":1.156163,"low":1.076936,"close":1.091899},{"date":"1987-05-27","open":1.091899,"high":1.124025,"low":1.056439,"close":1.071286},{"date":"1987-05-28","open":1.071286,"high":1.154287,"low":1.05884,"close":1.130229},{"date":"1987-05-29","open":1.130229,"high":1.1642,"low":1.111108,"close":1.134683},{"date":"1987-06-01","open":1.134683,"high":1.156656,"low":1.105548,"close":1.130424},{"date":"1987-06-02","open":1.130424,"high":1.159098,"low":1.106861,"close":1.132688},{"date":"1987-06-03","open":1.137733,"high":1.155334,"low":1.105548,"close":1.132901},{"date":"1987-06-04","open":1.132901,"high":1.143942,"low":1.103738,"close":1.114653},{"date":"1987-06-05","open":1.114653,"high":1.130424,"low":1.056804,"close":1.092884},{"date":"1987-06-08","open":1.092884,"high":1.114759,"low":1.071968,"close":1.097897},{"date":"1987-06-09","open":1.097897,"high":1.103966,"low":1.061509,"close":1.079983},{"date":"1987-06-10","open":1.079983,"high":1.091899,"low":0.981326,"close":1.025482},{"date":"1987-06-11","open":1.025482,"high":1.054507,"low":0.945512,"close":0.959935},{"date":"1987-06-12","open":0.959935,"high":1.002475,"low":0.948459,"close":0.967307},{"date":"1987-06-15","open":0.967307,"high":1.001098,"low":0.941675,"close":0.973463},{"date":"1987-06-16","open":0.915176,"high":1.038728,"low":0.912842,"close":0.939413},{"date":"1987-06-17","open":0.944109,"high":1.011144,"low":0.921915,"close":0.996239},{"date":"1987-06-18","open":0.996239,"high":1.03377,"low":0.950103,"close":0.982755},{"date":"1987-06-19","open":0.982755,"high":1.023413,"low":0.968747,"close":0.991204},{"date":"1987-06-22","open":0.991204,"high":0.998986,"low":0.948069,"close":0.960667},{"date":"1987-06-23","open":0.960667,"high":0.990133,"low":0.927789,"close":0.968694},{"date":"1987-06-24","open":0.973418,"high":1.017837,"low":0.928398,"close":0.96992},{"date":"1987-06-25","open":0.96992,"high":1.008241,"low":0.947083,"close":1.003429},{"date":"1987-06-26","open":1.003429,"high":1.023296,"low":0.97223,"close":1.005835},{"date":"1987-06-29","open":1.005835,"high":1.018424,"low":0.978205,"close":0.994888},{"date":"1987-06-30","open":0.994888,"high":1.024823,"low":0.965116,"close":0.979425},{"date":"1987-07-01","open":0.979425,"high":1.010143,"low":0.96864,"close":0.996556},{"date":"1987-07-02","open":0.996556,"high":1.005241,"low":0.936679,"close":0.957295},{"date":"1987-07-06","open":0.957295,"high":0.969829,"low":0.903533,"close":0.930491},{"date":"1987-07-07","open":0.9281,"high":0.97601,"low":0.848936,"close":0.894193},{"date":"1987-07-08","open":0.894193,"high":1.009543,"low":0.876873,"close":0.973541},{"date":"1987-07-09","open":0.973541,"high":1.023122,"low":0.935863,"close":0.986412},{"date":"1987-07-10","open":0.986412,"high":1.00445,"low":0.931345,"close":0.992691},{"date":"1987-07-13","open":0.973496,"high":0.998584,"low":0.916172,"close":0.953016},{"date":"1987-07-14","open":0.943781,"high":0.998334,"low":0.899878,"close":0.949626},{"date":"1987-07-15","open":0.949626,"high":0.973385,"low":0.8886,"close":0.903732},{"date":"1987-07-16","open":0.903732,"high":0.926145,"low":0.883852,"close":0.901517},{"date":"1987-07-17","open":0.901517,"high":0.946083,"low":0.884245,"close":0.919412},{"date":"1987-07-20","open":0.917159,"high":0.955821,"low":0.892428,"close":0.926818},{"date":"1987-07-21","open":0.926818,"high":0.952213,"low":0.901333,"close":0.932868},{"date":"1987-07-22","open":0.932868,"high":0.947488,"low":0.896044,"close":0.915064},{"date":"1987-07-23","open":0.915064,"high":0.960233,"low":0.840367,"close":0.910508},{"date":"1987-07-24","open":0.910508,"high":0.932396,"low":0.889206,"close":0.901333},{"date":"1987-07-27","open":0.901333,"high":0.923627,"low":0.877269,"close":0.918167},{"date":"1987-07-28","open":0.918167,"high":0.947769,"low":0.902856,"close":0.924067},{"date":"1987-07-29","open":0.924067,"high":0.957827,"low":0.905093,"close":0.941405},{"date":"1987-07-30","open":0.941405,"high":0.947175,"low":0.899606,"close":0.908971},{"date":"1987-07-31","open":0.904275,"high":0.909775,"low":0.851867,"close":0.886207},{"date":"1987-08-03","open":0.886207,"high":0.913045,"low":0.855076,"close":0.886471},{"date":"1987-08-04","open":0.886471,"high":0.911463,"low":0.844525,"close":0.862922},{"date":"1987-08-05","open":0.862922,"high":0.912053,"low":0.838127,"close":0.874456},{"date":"1987-08-06","open":0.876709,"high":0.924469,"low":0.811073,"close":0.849255},{"date":"1987-08-07","open":0.849255,"high":0.88347,"low":0.829217,"close":0.8656},{"date":"1987-08-10","open":0.8656,"high":0.884058,"low":0.826161,"close":0.834215},{"date":"1987-08-11","open":0.825648,"high":0.833621,"low":0.781661,"close":0.797425},{"date":"1987-08-12","open":0.797425,"high":0.820102,"low":0.781697,"close":0.797735},{"date":"1987-08-13","open":0.797735,"high":0.837913,"low":0.773927,"close":0.817463},{"date":"1987-08-14","open":0.817463,"high":0.840586,"low":0.797236,"close":0.82144},{"date":"1987-08-17","open":0.82144,"high":0.831622,"low":0.801111,"close":0.819033},{"date":"1987-08-18","open":0.817088,"high":0.838254,"low":0.797425,"close":0.817676},{"date":"1987-08-19","open":0.813509,"high":0.815474,"low":0.781668,"close":0.797236},{"date":"1987-08-20","open":0.797236,"high":0.826632,"low":0.759275,"close":0.790953},{"date":"1987-08-21","open":0.790953,"high":0.817429,"low":0.759705,"close":0.785127},{"date":"1987-08-24","open":0.785127,"high":0.835463,"low":0.766873,"close":0.831754},{"date":"1987-08-25","open":0.831754,"high":0.87314,"low":0.814302,"close":0.858171},{"date":"1987-08-26","open":0.858171,"high":0.882487,"low":0.830493,"close":0.863792},{"date":"1987-08-27","open":0.863792,"high":0.877844,"low":0.842308,"close":0.865644},{"date":"1987-08-28","open":0.867518,"high":0.915597,"low":0.859264,"close":0.899309},{"date":"1987-08-31","open":0.899309,"high":0.903668,"low":0.836926,"close":0.855208},{"date":"1987-09-01","open":0.855208,"high":0.879637,"low":0.795398,"close":0.840747},{"date":"1987-09-02","open":0.840747,"high":0.883146,"low":0.819771,"close":0.860044},{"date":"1987-09-03","open":0.860044,"high":0.911291,"low":0.838613,"close":0.874538},{"date":"1987-09-04","open":0.874538,"high":0.898349,"low":0.839801,"close":0.862494},{"date":"1987-09-08","open":0.862494,"high":0.898046,"low":0.833618,"close":0.869417},{"date":"1987-09-09","open":0.869417,"high":0.895647,"low":0.818157,"close":0.831245},{"date":"1987-09-10","open":0.827209,"high":0.847321,"low":0.806334,"close":0.828426},{"date":"1987-09-11","open":0.828426,"high":0.85889,"low":0.798805,"close":0.829514},{"date":"1987-09-14","open":0.831302,"high":0.884687,"low":0.820028,"close":0.875024},{"date":"1987-09-15","open":0.875024,"high":0.902397,"low":0.853004,"close":0.885813},{"date":"1987-09-16","open":0.885813,"high":0.910575,"low":0.862771,"close":0.877373},{"date":"1987-09-17","open":0.877373,"high":0.895972,"low":0.84663,"close":0.867518},{"date":"1987-09-18","open":0.867518,"high":0.878071,"low":0.848495,"close":0.864214},{"date":"1987-09-21","open":0.860448,"high":0.886128,"low":0.781477,"close":0.828088},{"date":"1987-09-22","open":0.828088,"high":0.893884,"low":0.759858,"close":0.822683},{"date":"1987-09-23","open":0.829885,"high":0.873664,"low":0.8021,"close":0.848186},{"date":"1987-09-24","open":0.848186,"high":0.890412,"low":0.806344,"close":0.843179},{"date":"1987-09-25","open":0.843179,"high":0.894798,"low":0.821361,"close":0.838661},{"date":"1987-09-28","open":0.838661,"high":0.914417,"low":0.817501,"close":0.892882},{"date":"1987-09-29","open":0.892882,"high":0.935485,"low":0.8837,"close":0.916936},{"date":"1987-09-30","open":0.916936,"high":0.9552,"low":0.873303,"close":0.912005},{"date":"1987-10-01","open":0.912005,"high":0.946438,"low":0.873778,"close":0.914649},{"date":"1987-10-02","open":0.917995,"high":0.984067,"low":0.91019,"close":0.96393},{"date":"1987-10-05","open":0.977217,"high":1.064001,"low":0.956774,"close":1.03705},{"date":"1987-10-06","open":1.03705,"high":1.110607,"low":0.959153,"close":1.028909},{"date":"1987-10-07","open":1.028909,"high":1.078864,"low":0.997509,"close":1.023025},{"date":"1987-10-08","open":1.023025,"high":1.084509,"low":0.96528,"close":1.032268},{"date":"1987-10-09","open":1.032268,"high":1.083876,"low":1.005509,"close":1.03106},{"date":"1987-10-12","open":1.03106,"high":1.097176,"low":0.986982,"close":1.044337},{"date":"1987-10-13","open":1.044337,"high":1.08085,"low":1.008633,"close":1.045375},{"date":"1987-10-14","open":1.055067,"high":1.118051,"low":1.01904,"close":1.040698},{"date":"1987-10-15","open":1.040698,"high":1.09341,"low":0.998993,"close":1.054492},{"date":"1987-10-16","open":1.054492,"high":1.158473,"low":0.942901,"close":1.043779},{"date":"1987-10-19","open":1.02363,"high":1.39128,"low":0.725395,"close":0.964252},{"date":"1987-10-20","open":0.964252,"high":1.239727,"low":0.796293,"close":1.082132},{"date":"1987-10-21","open":1.023402,"high":1.238292,"low":0.925947,"close":1.080777},{"date":"1987-10-22","open":1.087442,"high":1.253088,"low":0.979425,"close":1.126992},{"date":"1987-10-23","open":1.129399,"high":1.203597,"low":1.012182,"close":1.057137},{"date":"1987-10-26","open":1.066688,"high":1.35147,"low":0.827776,"close":1.09028},{"date":"1987-10-27","open":1.052678,"high":1.153246,"low":0.946588,"close":1.060609},{"date":"1987-10-28","open":1.060609,"high":1.130112,"low":0.887237,"close":0.957708},{"date":"1987-10-29","open":0.957708,"high":1.175725,"low":0.802094,"close":0.940229},{"date":"1987-10-30","open":0.955002,"high":1.055564,"low":0.877269,"close":1.001798},{"date":"1987-11-02","open":1.001798,"high":1.057792,"low":0.955002,"close":1.008613},{"date":"1987-11-03","open":1.010124,"high":1.135481,"low":0.88384,"close":1.029908},{"date":"1987-11-04","open":1.029908,"high":1.135882,"low":0.960492,"close":1.053262},{"date":"1987-11-05","open":1.053262,"high":1.107271,"low":0.978525,"close":1.033629},{"date":"1987-11-06","open":1.033629,"high":1.061569,"low":0.925457,"close":0.978668},{"date":"1987-11-09","open":0.985186,"high":1.019156,"low":0.943731,"close":0.981358},{"date":"1987-11-10","open":0.981358,"high":1.047849,"low":0.943731,"close":1.008435},{"date":"1987-11-11","open":1,"high":1.042331,"low":0.960793,"close":1.023122},{"date":"1987-11-12","open":0.993141,"high":1.053965,"low":0.952792,"close":1.003613},{"date":"1987-11-13","open":1.003613,"high":1.056302,"low":0.950068,"close":1.007457},{"date":"1987-11-16","open":1.007457,"high":1.060143,"low":0.959593,"close":1.010575},{"date":"1987-11-17","open":1.005272,"high":1.055552,"low":0.951205,"close":1.038912},{"date":"1987-11-18","open":1.038912,"high":1.082132,"low":0.958913,"close":1.029908},{"date":"1987-11-19","open":1.029908,"high":1.109497,"low":0.980239,"close":1.042657},{"date":"1987-11-20","open":1.042657,"high":1.11695,"low":0.966836,"close":1.040699},{"date":"1987-11-23","open":1.040699,"high":1.091146,"low":1.008435,"close":1.024532},{"date":"1987-11-24","open":1.024532,"high":1.055001,"low":0.937487,"close":0.998486},{"date":"1987-11-25","open":0.998486,"high":1.03164,"low":0.966975,"close":0.980239},{"date":"1987-11-27","open":0.980239,"high":1.035163,"low":0.958913,"close":1.005568},{"date":"1987-11-30","open":1.014479,"high":1.147547,"low":0.913031,"close":1.054745},{"date":"1987-12-01","open":1.054745,"high":1.086522,"low":0.983661,"close":1.023376},{"date":"1987-12-02","open":1.023376,"high":1.070956,"low":0.992545,"close":1.053002},{"date":"1987-12-03","open":1.053002,"high":1.169936,"low":0.938018,"close":1.029634},{"date":"1987-12-04","open":1.029634,"high":1.107819,"low":0.995556,"close":1.062357},{"date":"1987-12-07","open":1.060046,"high":1.097655,"low":0.988312,"close":1.01938},{"date":"1987-12-08","open":1.011688,"high":1.111089,"low":0.958989,"close":1.070835},{"date":"1987-12-09","open":1.070835,"high":1.107853,"low":0.986993,"close":1.027776},{"date":"1987-12-10","open":1.027776,"high":1.157875,"low":0.95604,"close":1.063139},{"date":"1987-12-11","open":1.063139,"high":1.126041,"low":1.046379,"close":1.098066},{"date":"1987-12-14","open":1.090059,"high":1.158175,"low":0.990383,"close":1.059653},{"date":"1987-12-15","open":1.059653,"high":1.090477,"low":1.016719,"close":1.062989},{"date":"1987-12-16","open":1.062989,"high":1.143179,"low":0.983235,"close":1.075018},{"date":"1987-12-17","open":1.075018,"high":1.084919,"low":0.987742,"close":1.030447},{"date":"1987-12-18","open":1.030447,"high":1.065116,"low":0.980505,"close":0.998645},{"date":"1987-12-21","open":0.998645,"high":1.033808,"low":0.945436,"close":0.959412},{"date":"1987-12-22","open":0.959412,"high":1.017837,"low":0.931486,"close":0.983942},{"date":"1987-12-23","open":0.983942,"high":1.013494,"low":0.950616,"close":0.980304},{"date":"1987-12-24","open":0.980304,"high":1.001341,"low":0.958664,"close":0.971675},{"date":"1987-12-28","open":0.974543,"high":1.048543,"low":0.915064,"close":0.990344},{"date":"1987-12-29","open":0.990344,"high":1.062803,"low":0.929672,"close":1.006275},{"date":"1987-12-30","open":0.997417,"high":1.024851,"low":0.964442,"close":0.99969},{"date":"1987-12-31","open":1.008413,"high":1.035519,"low":0.972235,"close":1.00464},{"date":"1988-01-04","open":1.003314,"high":1.040135,"low":0.947266,"close":0.97332},{"date":"1988-01-05","open":0.98203,"high":1.019464,"low":0.950163,"close":0.993475},{"date":"1988-01-06","open":0.993475,"high":1.062233,"low":0.985191,"close":1.039987},{"date":"1988-01-07","open":1.039987,"high":1.109498,"low":0.999399,"close":1.057435},{"date":"1988-01-08","open":1.057435,"high":1.21589,"low":0.956116,"close":1.088901},{"date":"1988-01-11","open":1.088901,"high":1.134879,"low":0.996096,"close":1.059163},{"date":"1988-01-12","open":1.059163,"high":1.144656,"low":0.970004,"close":1.050933},{"date":"1988-01-13","open":1.050933,"high":1.106375,"low":0.984592,"close":1.044721},{"date":"1988-01-14","open":1.044721,"high":1.07408,"low":1.015883,"close":1.035522},{"date":"1988-01-15","open":1.056897,"high":1.08433,"low":0.998158,"close":1.047648},{"date":"1988-01-18","open":1.047648,"high":1.07408,"low":1.017451,"close":1.041577},{"date":"1988-01-19","open":1.041577,"high":1.095014,"low":1.00259,"close":1.041577},{"date":"1988-01-20","open":1.041577,"high":1.164119,"low":0.949626,"close":1.056606},{"date":"1988-01-21","open":1.061509,"high":1.111133,"low":1.035455,"close":1.066125},{"date":"1988-01-22","open":1.066125,"high":1.141251,"low":1.006816,"close":1.067599},{"date":"1988-01-25","open":1.06822,"high":1.107605,"low":1.016732,"close":1.060829},{"date":"1988-01-26","open":1.060829,"high":1.107234,"low":1.029147,"close":1.066411},{"date":"1988-01-27","open":1.071286,"high":1.129054,"low":1.051437,"close":1.090868},{"date":"1988-01-28","open":1.095743,"high":1.110422,"low":1.049522,"close":1.065354},{"date":"1988-01-29","open":1.065354,"high":1.101453,"low":1.015318,"close":1.044853},{"date":"1988-02-01","open":1.044853,"high":1.071518,"low":1.006562,"close":1.029267},{"date":"1988-02-02","open":1.029267,"high":1.07544,"low":1.016931,"close":1.051208},{"date":"1988-02-03","open":1.051208,"high":1.104751,"low":0.985202,"close":1.038675},{"date":"1988-02-04","open":1.038675,"high":1.062003,"low":0.964355,"close":0.997915},{"date":"1988-02-05","open":1.002818,"high":1.080815,"low":0.987295,"close":1.037028},{"date":"1988-02-08","open":1.037028,"high":1.081709,"low":1.00565,"close":1.038731},{"date":"1988-02-09","open":1.04376,"high":1.063819,"low":1.014297,"close":1.032149},{"date":"1988-02-10","open":1.032149,"high":1.056606,"low":0.983942,"close":1.019668},{"date":"1988-02-11","open":1.019668,"high":1.057961,"low":1.013494,"close":1.048219},{"date":"1988-02-12","open":1.048219,"high":1.080252,"low":1.021428,"close":1.048106},{"date":"1988-02-16","open":1.048106,"high":1.122949,"low":1.027641,"close":1.084198},{"date":"1988-02-17","open":1.084198,"high":1.107765,"low":1.047726,"close":1.068016},{"date":"1988-02-18","open":1.068016,"high":1.105765,"low":1.037045,"close":1.080505},{"date":"1988-02-19","open":1.080505,"high":1.101069,"low":1.069467,"close":1.094482},{"date":"1988-02-22","open":1.094482,"high":1.105765,"low":1.034068,"close":1.056531},{"date":"1988-02-23","open":1.056531,"high":1.104552,"low":1.044441,"close":1.082526},{"date":"1988-02-24","open":1.082526,"high":1.125013,"low":1.076238,"close":1.102245},{"date":"1988-02-25","open":1.102245,"high":1.127076,"low":1.046831,"close":1.082839},{"date":"1988-02-26","open":1.082839,"high":1.107765,"low":1.053919,"close":1.085173},{"date":"1988-02-29","open":1.085173,"high":1.115129,"low":1.043039,"close":1.073972},{"date":"1988-03-01","open":1.073972,"high":1.09806,"low":1.045985,"close":1.061037},{"date":"1988-03-02","open":1.054945,"high":1.086228,"low":1.015431,"close":1.034163},{"date":"1988-03-03","open":1.038518,"high":1.074927,"low":0.9888,"close":1.020329},{"date":"1988-03-04","open":1.020329,"high":1.047015,"low":0.9888,"close":1.008004},{"date":"1988-03-07","open":1.008004,"high":1.049593,"low":0.989539,"close":1.039113},{"date":"1988-03-08","open":1.041192,"high":1.094836,"low":1.038438,"close":1.074174},{"date":"1988-03-09","open":1.074174,"high":1.084683,"low":1.041149,"close":1.06478},{"date":"1988-03-10","open":1.06478,"high":1.117247,"low":1.026737,"close":1.078585},{"date":"1988-03-11","open":1.078585,"high":1.101128,"low":1.037064,"close":1.062549},{"date":"1988-03-14","open":1.062549,"high":1.089748,"low":1.028686,"close":1.069984},{"date":"1988-03-15","open":1.069984,"high":1.108022,"low":1.046858,"close":1.080241},{"date":"1988-03-16","open":1.080241,"high":1.131733,"low":1.039849,"close":1.091858},{"date":"1988-03-17","open":1.091858,"high":1.138456,"low":1.066309,"close":1.10401},{"date":"1988-03-18","open":1.10401,"high":1.124934,"low":0.995742,"close":1.012439},{"date":"1988-03-21","open":1.01526,"high":1.062668,"low":0.989108,"close":1.041482},{"date":"1988-03-22","open":1.041482,"high":1.092501,"low":1.026855,"close":1.065036},{"date":"1988-03-23","open":1.065036,"high":1.158554,"low":1.038512,"close":1.079771},{"date":"1988-03-24","open":1.075186,"high":1.142381,"low":1.020292,"close":1.075104},{"date":"1988-03-25","open":1.075104,"high":1.120513,"low":1.051208,"close":1.087925},{"date":"1988-03-28","open":1.087925,"high":1.122377,"low":1.024626,"close":1.065931},{"date":"1988-03-29","open":1.065931,"high":1.11524,"low":1.04168,"close":1.071844},{"date":"1988-03-30","open":1.071844,"high":1.144112,"low":1.022916,"close":1.078059},{"date":"1988-03-31","open":1.078059,"high":1.119618,"low":1.046652,"close":1.098645},{"date":"1988-04-04","open":1.098645,"high":1.14144,"low":1.046652,"close":1.108966},{"date":"1988-04-05","open":1.108966,"high":1.131316,"low":1.073154,"close":1.109688},{"date":"1988-04-06","open":1.109688,"high":1.161713,"low":1.038603,"close":1.082839},{"date":"1988-04-07","open":1.082839,"high":1.121345,"low":1.0508,"close":1.092706},{"date":"1988-04-08","open":1.092706,"high":1.144656,"low":1.064222,"close":1.100281},{"date":"1988-04-11","open":1.100281,"high":1.10976,"low":1.055573,"close":1.077643},{"date":"1988-04-12","open":1.077643,"high":1.088922,"low":1.012512,"close":1.038603},{"date":"1988-04-13","open":1.038603,"high":1.081323,"low":1.027787,"close":1.074776},{"date":"1988-04-14","open":1.065354,"high":1.12682,"low":0.988611,"close":1.043609},{"date":"1988-04-15","open":1.043609,"high":1.111127,"low":1.025704,"close":1.06822},{"date":"1988-04-18","open":1.06822,"high":1.094821,"low":1.025918,"close":1.064597},{"date":"1988-04-19","open":1.061268,"high":1.104896,"low":1.012036,"close":1.048305},{"date":"1988-04-20","open":1.048305,"high":1.089884,"low":1.032245,"close":1.066411},{"date":"1988-04-21","open":1.066411,"high":1.106861,"low":1.032245,"close":1.070687},{"date":"1988-04-22","open":1.073154,"high":1.097766,"low":1.053147,"close":1.070954},{"date":"1988-04-25","open":1.070954,"high":1.084057,"low":1.038626,"close":1.048937},{"date":"1988-04-26","open":1.051293,"high":1.078414,"low":1.029267,"close":1.044853},{"date":"1988-04-27","open":1.044853,"high":1.049522,"low":1.00464,"close":1.033935},{"date":"1988-04-28","open":1.033935,"high":1.051208,"low":1.018533,"close":1.040956},{"date":"1988-04-29","open":1.033918,"high":1.056248,"low":1.016732,"close":1.033901},{"date":"1988-05-02","open":1.033901,"high":1.061033,"low":1.00877,"close":1.04338},{"date":"1988-05-03","open":1.048106,"high":1.087951,"low":1.017098,"close":1.052579},{"date":"1988-05-04","open":1.052579,"high":1.075864,"low":1.009999,"close":1.057893},{"date":"1988-05-05","open":1.057893,"high":1.072948,"low":1.035522,"close":1.061888},{"date":"1988-05-06","open":1.061888,"high":1.093619,"low":1.05722,"close":1.079473},{"date":"1988-05-09","open":1.079473,"high":1.118664,"low":1.070052,"close":1.092706},{"date":"1988-05-10","open":1.092706,"high":1.113529,"low":1.067091,"close":1.084612},{"date":"1988-05-11","open":1.078414,"high":1.112538,"low":1.049775,"close":1.097766},{"date":"1988-05-12","open":1.097766,"high":1.112538,"low":1.072458,"close":1.095743},{"date":"1988-05-13","open":1.093773,"high":1.108361,"low":1.080252,"close":1.089848},{"date":"1988-05-16","open":1.089848,"high":1.144817,"low":1.066807,"close":1.098344},{"date":"1988-05-17","open":1.098344,"high":1.144916,"low":1.07408,"close":1.113852},{"date":"1988-05-18","open":1.113852,"high":1.149456,"low":1.078414,"close":1.110422},{"date":"1988-05-19","open":1.110422,"high":1.156567,"low":1.090868,"close":1.136785},{"date":"1988-05-20","open":1.136785,"high":1.159171,"low":1.102671,"close":1.129054},{"date":"1988-05-23","open":1.129054,"high":1.175781,"low":1.090406,"close":1.125733},{"date":"1988-05-24","open":1.125733,"high":1.169263,"low":1.091899,"close":1.135408},{"date":"1988-05-25","open":1.135408,"high":1.151535,"low":1.085965,"close":1.126284},{"date":"1988-05-26","open":1.126284,"high":1.151535,"low":1.097766,"close":1.108659},{"date":"1988-05-27","open":1.108659,"high":1.121823,"low":1.079185,"close":1.085965},{"date":"1988-05-31","open":1.085965,"high":1.139782,"low":1.035462,"close":1.087008},{"date":"1988-06-01","open":1.087008,"high":1.131333,"low":1.056897,"close":1.08433},{"date":"1988-06-02","open":1.08433,"high":1.124494,"low":1.075186,"close":1.09915},{"date":"1988-06-03","open":1.09915,"high":1.113126,"low":1.056531,"close":1.076238},{"date":"1988-06-06","open":1.076238,"high":1.109824,"low":1.047345,"close":1.073869},{"date":"1988-06-07","open":1.073869,"high":1.108576,"low":1.03777,"close":1.078298},{"date":"1988-06-08","open":1.078298,"high":1.104796,"low":1.038474,"close":1.071605},{"date":"1988-06-09","open":1.071605,"high":1.130723,"low":1.059254,"close":1.104096},{"date":"1988-06-10","open":1.104096,"high":1.135025,"low":1.064573,"close":1.08804},{"date":"1988-06-13","open":1.08804,"high":1.107343,"low":1.069997,"close":1.078076},{"date":"1988-06-14","open":1.084572,"high":1.097539,"low":1.061016,"close":1.082867},{"date":"1988-06-15","open":1.082867,"high":1.106175,"low":1.062549,"close":1.088058},{"date":"1988-06-16","open":1.095763,"high":1.120529,"low":1.082867,"close":1.109886},{"date":"1988-06-17","open":1.109886,"high":1.129338,"low":1.090652,"close":1.094982},{"date":"1988-06-20","open":1.094982,"high":1.113628,"low":1.077612,"close":1.106099},{"date":"1988-06-21","open":1.106099,"high":1.134554,"low":1.080241,"close":1.109267},{"date":"1988-06-22","open":1.112646,"high":1.166679,"low":1.091431,"close":1.142156},{"date":"1988-06-23","open":1.142156,"high":1.162348,"low":1.117803,"close":1.140745},{"date":"1988-06-24","open":1.140745,"high":1.157933,"low":1.111114,"close":1.127778},{"date":"1988-06-27","open":1.127778,"high":1.140466,"low":1.097055,"close":1.11862},{"date":"1988-06-28","open":1.11862,"high":1.153579,"low":1.072067,"close":1.105703},{"date":"1988-06-29","open":1.105703,"high":1.130557,"low":1.089744,"close":1.102739},{"date":"1988-06-30","open":1.106941,"high":1.132867,"low":1.098057,"close":1.126722},{"date":"1988-07-01","open":1.126722,"high":1.143552,"low":1.107567,"close":1.13741},{"date":"1988-07-05","open":1.13741,"high":1.176165,"low":1.102873,"close":1.146084},{"date":"1988-07-06","open":1.146084,"high":1.188816,"low":1.121643,"close":1.149959},{"date":"1988-07-07","open":1.149959,"high":1.186006,"low":1.133219,"close":1.165625},{"date":"1988-07-08","open":1.165625,"high":1.188282,"low":1.145553,"close":1.177417},{"date":"1988-07-11","open":1.177417,"high":1.191604,"low":1.141046,"close":1.150534},{"date":"1988-07-12","open":1.150534,"high":1.175425,"low":1.112965,"close":1.140608},{"date":"1988-07-13","open":1.140608,"high":1.173277,"low":1.123448,"close":1.16018},{"date":"1988-07-14","open":1.16018,"high":1.171046,"low":1.134449,"close":1.158018},{"date":"1988-07-15","open":1.158018,"high":1.168865,"low":1.13248,"close":1.158018},{"date":"1988-07-18","open":1.151626,"high":1.164522,"low":1.132867,"close":1.153871},{"date":"1988-07-19","open":1.153871,"high":1.19661,"low":1.123938,"close":1.147141},{"date":"1988-07-20","open":1.147141,"high":1.175508,"low":1.101844,"close":1.124934},{"date":"1988-07-21","open":1.131319,"high":1.164396,"low":1.069439,"close":1.103378},{"date":"1988-07-22","open":1.103378,"high":1.14381,"low":1.087995,"close":1.13008},{"date":"1988-07-25","open":1.13008,"high":1.150571,"low":1.083515,"close":1.100707},{"date":"1988-07-26","open":1.073435,"high":1.086154,"low":1.020561,"close":1.055227},{"date":"1988-07-27","open":1.055227,"high":1.079771,"low":1.034053,"close":1.048415},{"date":"1988-07-28","open":1.048415,"high":1.076929,"low":1.031021,"close":1.056712},{"date":"1988-07-29","open":1.05363,"high":1.085276,"low":1.018121,"close":1.042881},{"date":"1988-08-01","open":1.042881,"high":1.05462,"low":0.994541,"close":1.0111},{"date":"1988-08-02","open":1.0111,"high":1.026855,"low":0.970092,"close":1.002184},{"date":"1988-08-03","open":1.002184,"high":1.016418,"low":0.964635,"close":0.977675},{"date":"1988-08-04","open":0.977675,"high":0.987542,"low":0.953963,"close":0.967323},{"date":"1988-08-05","open":0.967323,"high":0.975525,"low":0.894447,"close":0.940368},{"date":"1988-08-08","open":0.940368,"high":0.950135,"low":0.916831,"close":0.941302},{"date":"1988-08-09","open":0.941302,"high":0.963196,"low":0.896429,"close":0.925307},{"date":"1988-08-10","open":0.925307,"high":0.96408,"low":0.888897,"close":0.938001},{"date":"1988-08-11","open":0.9352,"high":0.962987,"low":0.899187,"close":0.930651},{"date":"1988-08-12","open":0.936056,"high":0.96188,"low":0.931524,"close":0.951668},{"date":"1988-08-15","open":0.957294,"high":1.003429,"low":0.920473,"close":0.95691},{"date":"1988-08-16","open":0.95691,"high":1.006816,"low":0.903667,"close":0.960813},{"date":"1988-08-17","open":0.960813,"high":1.003675,"low":0.934687,"close":0.97224},{"date":"1988-08-18","open":0.97224,"high":0.992033,"low":0.949626,"close":0.965372},{"date":"1988-08-19","open":0.965372,"high":1.017837,"low":0.914226,"close":0.963885},{"date":"1988-08-22","open":0.963885,"high":0.994386,"low":0.91139,"close":0.939224},{"date":"1988-08-23","open":0.939224,"high":0.985847,"low":0.9227,"close":0.972241},{"date":"1988-08-24","open":0.972241,"high":1.016531,"low":0.940029,"close":0.98296},{"date":"1988-08-25","open":0.989021,"high":1.020516,"low":0.960233,"close":0.983727},{"date":"1988-08-26","open":0.983727,"high":1.006272,"low":0.96864,"close":0.992737},{"date":"1988-08-29","open":0.993833,"high":1.008241,"low":0.981725,"close":0.991835},{"date":"1988-08-30","open":0.991835,"high":1.015988,"low":0.967493,"close":0.975203},{"date":"1988-08-31","open":0.975203,"high":1.018997,"low":0.931452,"close":0.975283},{"date":"1988-09-01","open":0.973458,"high":1.005062,"low":0.939224,"close":0.977845},{"date":"1988-09-02","open":0.987192,"high":1.032078,"low":0.962508,"close":1.007692},{"date":"1988-09-06","open":1.007692,"high":1.053789,"low":0.996556,"close":1.040392},{"date":"1988-09-07","open":1.040392,"high":1.086842,"low":0.999291,"close":1.052296},{"date":"1988-09-08","open":1.052296,"high":1.097167,"low":1.009158,"close":1.04376},{"date":"1988-09-09","open":1.04376,"high":1.128052,"low":0.976972,"close":1.037029},{"date":"1988-09-12","open":1.037029,"high":1.066125,"low":0.996674,"close":1.019668},{"date":"1988-09-13","open":1.019668,"high":1.05488,"low":0.994624,"close":1.024394},{"date":"1988-09-14","open":1.012036,"high":1.035462,"low":0.986573,"close":1},{"date":"1988-09-15","open":1,"high":1.016732,"low":0.946083,"close":0.976322},{"date":"1988-09-16","open":0.976322,"high":0.986925,"low":0.941525,"close":0.957294},{"date":"1988-09-19","open":0.957294,"high":0.989927,"low":0.93887,"close":0.96408},{"date":"1988-09-20","open":0.96408,"high":1.001029,"low":0.952681,"close":0.998003},{"date":"1988-09-21","open":1.002672,"high":1.012036,"low":0.967702,"close":0.977915},{"date":"1988-09-22","open":0.977915,"high":1.000655,"low":0.950135,"close":0.963397},{"date":"1988-09-23","open":0.963397,"high":0.974484,"low":0.944772,"close":0.955559},{"date":"1988-09-26","open":0.955559,"high":0.988246,"low":0.914779,"close":0.952895},{"date":"1988-09-27","open":0.950616,"high":0.956227,"low":0.920827,"close":0.932452},{"date":"1988-09-28","open":0.932452,"high":0.953128,"low":0.912201,"close":0.947656},{"date":"1988-09-29","open":0.947656,"high":0.95659,"low":0.922802,"close":0.936873},{"date":"1988-09-30","open":0.936873,"high":0.953128,"low":0.914779,"close":0.939636},{"date":"1988-10-03","open":0.930651,"high":0.958347,"low":0.908173,"close":0.940205},{"date":"1988-10-04","open":0.940205,"high":0.983469,"low":0.925596,"close":0.958169},{"date":"1988-10-05","open":0.958169,"high":0.984237,"low":0.931486,"close":0.95616},{"date":"1988-10-06","open":0.95616,"high":1.00565,"low":0.951419,"close":0.978361},{"date":"1988-10-07","open":0.978361,"high":1.018475,"low":0.936773,"close":0.973458},{"date":"1988-10-10","open":0.973458,"high":1.037065,"low":0.934321,"close":0.994967},{"date":"1988-10-11","open":0.994967,"high":1.02688,"low":0.964841,"close":0.992189},{"date":"1988-10-12","open":0.992189,"high":1.059212,"low":0.977226,"close":1.016157},{"date":"1988-10-13","open":1.016157,"high":1.055564,"low":0.983235,"close":1.027081},{"date":"1988-10-14","open":1.027081,"high":1.065952,"low":1.004225,"close":1.028701},{"date":"1988-10-17","open":1.028701,"high":1.067551,"low":1.022113,"close":1.050531},{"date":"1988-10-18","open":1.050531,"high":1.072617,"low":1.009158,"close":1.037063},{"date":"1988-10-19","open":1.03377,"high":1.058382,"low":0.997279,"close":1.035448},{"date":"1988-10-20","open":1.035448,"high":1.050008,"low":0.985659,"close":1.002672},{"date":"1988-10-21","open":1.002672,"high":1.021136,"low":0.978056,"close":1.005436},{"date":"1988-10-24","open":1.005436,"high":1.045253,"low":0.978143,"close":1.011144},{"date":"1988-10-25","open":1.011144,"high":1.022372,"low":0.966192,"close":0.985029},{"date":"1988-10-26","open":0.985029,"high":1.020218,"low":0.943076,"close":0.985847},{"date":"1988-10-27","open":0.980882,"high":1.00653,"low":0.946212,"close":0.987192},{"date":"1988-10-28","open":0.987192,"high":1.005062,"low":0.955002,"close":1},{"date":"1988-10-31","open":0.994967,"high":1.021504,"low":0.973496,"close":0.986691},{"date":"1988-11-01","open":0.986691,"high":1.025041,"low":0.978525,"close":0.997819},{"date":"1988-11-02","open":0.997819,"high":1.031756,"low":0.950632,"close":0.98659},{"date":"1988-11-03","open":0.98659,"high":1.010575,"low":0.956693,"close":0.989924},{"date":"1988-11-04","open":0.989924,"high":1.010575,"low":0.951752,"close":0.958077},{"date":"1988-11-07","open":0.958077,"high":0.987983,"low":0.947782,"close":0.969655},{"date":"1988-11-08","open":0.974822,"high":1.019688,"low":0.943378,"close":0.982342},{"date":"1988-11-09","open":0.982342,"high":1.023402,"low":0.943224,"close":0.985847},{"date":"1988-11-10","open":0.985847,"high":1.007151,"low":0.958778,"close":0.964841},{"date":"1988-11-11","open":0.964841,"high":0.989905,"low":0.932361,"close":0.962124},{"date":"1988-11-14","open":0.962124,"high":0.991304,"low":0.947302,"close":0.970354},{"date":"1988-11-15","open":0.970354,"high":0.973496,"low":0.921444,"close":0.937337},{"date":"1988-11-16","open":0.937337,"high":0.973535,"low":0.901641,"close":0.946624},{"date":"1988-11-17","open":0.946624,"high":0.956881,"low":0.924247,"close":0.935377},{"date":"1988-11-18","open":0.935377,"high":0.956881,"low":0.924247,"close":0.954316},{"date":"1988-11-21","open":0.952915,"high":0.992338,"low":0.932325,"close":0.976881},{"date":"1988-11-22","open":0.976881,"high":1.004636,"low":0.959725,"close":0.99042},{"date":"1988-11-23","open":0.99042,"high":1.029751,"low":0.966975,"close":0.988701},{"date":"1988-11-25","open":0.984122,"high":1.004636,"low":0.968244,"close":0.988217},{"date":"1988-11-28","open":0.988217,"high":1.026227,"low":0.978819,"close":1.001534},{"date":"1988-11-29","open":1.001534,"high":1.026227,"low":0.989425,"close":1.005272},{"date":"1988-11-30","open":1.005272,"high":1.010575,"low":0.967108,"close":0.976752},{"date":"1988-12-01","open":0.976752,"high":1.026671,"low":0.937337,"close":0.983525},{"date":"1988-12-02","open":0.983525,"high":1.028501,"low":0.946016,"close":0.985847},{"date":"1988-12-05","open":0.985847,"high":1.013642,"low":0.947948,"close":0.97468},{"date":"1988-12-06","open":0.97468,"high":0.992189,"low":0.958778,"close":0.979613},{"date":"1988-12-07","open":0.979613,"high":1.003613,"low":0.967307,"close":0.972864},{"date":"1988-12-08","open":0.975945,"high":0.993555,"low":0.966044,"close":0.974093},{"date":"1988-12-09","open":0.974093,"high":0.988554,"low":0.955002,"close":0.974093},{"date":"1988-12-12","open":0.974093,"high":0.989905,"low":0.932857,"close":0.957091},{"date":"1988-12-13","open":0.957091,"high":0.970953,"low":0.948407,"close":0.958437},{"date":"1988-12-14","open":0.958437,"high":0.984873,"low":0.923615,"close":0.94655},{"date":"1988-12-15","open":0.949001,"high":0.975945,"low":0.931418,"close":0.964841},{"date":"1988-12-16","open":0.964841,"high":0.995748,"low":0.93623,"close":0.964355},{"date":"1988-12-19","open":0.978898,"high":1.0014,"low":0.958013,"close":0.96864},{"date":"1988-12-20","open":0.973422,"high":1.005155,"low":0.955821,"close":0.972246},{"date":"1988-12-21","open":0.972246,"high":0.995957,"low":0.949093,"close":0.973388},{"date":"1988-12-22","open":0.973388,"high":1.011599,"low":0.958347,"close":0.986478},{"date":"1988-12-23","open":0.986478,"high":0.986478,"low":0.968112,"close":0.983469},{"date":"1988-12-27","open":0.983469,"high":1.008241,"low":0.969882,"close":0.993833},{"date":"1988-12-28","open":0.993833,"high":1.022372,"low":0.987742,"close":1.009656},{"date":"1988-12-29","open":1.009656,"high":1.033808,"low":0.992524,"close":1.022649},{"date":"1988-12-30","open":1.022649,"high":1.048305,"low":1.004073,"close":1.028994},{"date":"1989-01-03","open":1.028994,"high":1.045164,"low":1.013025,"close":1.033038},{"date":"1989-01-04","open":1.029839,"high":1.053843,"low":0.987796,"close":1.00464},{"date":"1989-01-05","open":1.00464,"high":1.032338,"low":0.957634,"close":0.982584},{"date":"1989-01-06","open":0.982584,"high":0.989502,"low":0.947656,"close":0.967103},{"date":"1989-01-09","open":0.967103,"high":0.980304,"low":0.94011,"close":0.954132},{"date":"1989-01-10","open":0.952405,"high":0.983942,"low":0.938795,"close":0.948868},{"date":"1989-01-11","open":0.951668,"high":0.989927,"low":0.942497,"close":0.969345},{"date":"1989-01-12","open":0.969345,"high":0.995387,"low":0.945094,"close":0.955174},{"date":"1989-01-13","open":0.955174,"high":0.977402,"low":0.938721,"close":0.953128},{"date":"1989-01-16","open":0.953128,"high":0.979007,"low":0.932444,"close":0.944449},{"date":"1989-01-17","open":0.950875,"high":1.02814,"low":0.916373,"close":0.992094},{"date":"1989-01-18","open":0.992094,"high":1.018997,"low":0.950353,"close":1.007692},{"date":"1989-01-19","open":1.015988,"high":1.045164,"low":0.991204,"close":1.027433},{"date":"1989-01-20","open":1.027433,"high":1.050726,"low":0.998003,"close":1.026771},{"date":"1989-01-23","open":1.024394,"high":1.030673,"low":0.996986,"close":1.005436},{"date":"1989-01-24","open":1.005436,"high":1.021136,"low":0.978056,"close":0.985659},{"date":"1989-01-25","open":0.985659,"high":1.010189,"low":0.97224,"close":0.993307},{"date":"1989-01-26","open":0.993307,"high":1.043449,"low":0.969345,"close":1.01065},{"date":"1989-01-27","open":1.103127,"high":1.212291,"low":1.065116,"close":1.144698},{"date":"1989-01-30","open":1.144698,"high":1.226706,"low":1.130832,"close":1.217374},{"date":"1989-01-31","open":1.217374,"high":1.275135,"low":1.205311,"close":1.228512},{"date":"1989-02-01","open":1.228512,"high":1.243415,"low":1.158116,"close":1.17409},{"date":"1989-02-02","open":1.17409,"high":1.248395,"low":1.144916,"close":1.191147},{"date":"1989-02-03","open":1.191147,"high":1.24646,"low":1.159413,"close":1.208789},{"date":"1989-02-06","open":1.208789,"high":1.240396,"low":1.176534,"close":1.222225},{"date":"1989-02-07","open":1.222225,"high":1.270877,"low":1.198859,"close":1.238994},{"date":"1989-02-08","open":1.238994,"high":1.309941,"low":1.210984,"close":1.270877},{"date":"1989-02-09","open":1.270877,"high":1.325297,"low":1.231498,"close":1.296293},{"date":"1989-02-10","open":1.291227,"high":1.334847,"low":1.253104,"close":1.291951},{"date":"1989-02-13","open":1.291951,"high":1.312163,"low":1.2737,"close":1.287535},{"date":"1989-02-14","open":1.291915,"high":1.373558,"low":1.26126,"close":1.310808},{"date":"1989-02-15","open":1.310808,"high":1.363894,"low":1.292745,"close":1.335661},{"date":"1989-02-16","open":1.335661,"high":1.371932,"low":1.278902,"close":1.341739},{"date":"1989-02-17","open":1.341739,"high":1.357103,"low":1.308572,"close":1.322738},{"date":"1989-02-21","open":1.322738,"high":1.328041,"low":1.267141,"close":1.280748},{"date":"1989-02-22","open":1.280748,"high":1.315843,"low":1.24446,"close":1.269832},{"date":"1989-02-23","open":1.269832,"high":1.303467,"low":1.24549,"close":1.277786},{"date":"1989-02-24","open":1.277786,"high":1.31251,"low":1.234986,"close":1.269297},{"date":"1989-02-27","open":1.269297,"high":1.310808,"low":1.246586,"close":1.273252},{"date":"1989-02-28","open":1.273252,"high":1.301714,"low":1.248682,"close":1.276648},{"date":"1989-03-01","open":1.276648,"high":1.320072,"low":1.262573,"close":1.280092},{"date":"1989-03-02","open":1.280092,"high":1.365327,"low":1.271272,"close":1.350016},{"date":"1989-03-03","open":1.350016,"high":1.418322,"low":1.334922,"close":1.382087},{"date":"1989-03-06","open":1.382087,"high":1.403389,"low":1.322531,"close":1.358405},{"date":"1989-03-07","open":1.314582,"high":1.333344,"low":1.150484,"close":1.163941},{"date":"1989-03-08","open":1.163941,"high":1.202555,"low":1.123772,"close":1.158422},{"date":"1989-03-09","open":1.158422,"high":1.189196,"low":1.120426,"close":1.166667},{"date":"1989-03-10","open":1.166667,"high":1.19225,"low":1.133344,"close":1.150016},{"date":"1989-03-13","open":1.150016,"high":1.180649,"low":1.133834,"close":1.172224},{"date":"1989-03-14","open":1.172224,"high":1.187616,"low":1.144782,"close":1.163918},{"date":"1989-03-15","open":1.163918,"high":1.180649,"low":1.100959,"close":1.116672},{"date":"1989-03-16","open":1.12224,"high":1.161018,"low":1.106449,"close":1.130842},{"date":"1989-03-17","open":1.114288,"high":1.155252,"low":1.000783,"close":1.037061},{"date":"1989-03-20","open":1.037061,"high":1.048305,"low":1.009468,"close":1.037061},{"date":"1989-03-21","open":1.037061,"high":1.119122,"low":1.013314,"close":1.112339},{"date":"1989-03-22","open":1.113514,"high":1.146512,"low":1.085538,"close":1.129223},{"date":"1989-03-23","open":1.129223,"high":1.158027,"low":1.099046,"close":1.136974},{"date":"1989-03-27","open":1.136974,"high":1.175387,"low":1.115927,"close":1.146512},{"date":"1989-03-28","open":1.13809,"high":1.155252,"low":1.11031,"close":1.13809},{"date":"1989-03-29","open":1.13809,"high":1.13809,"low":1.11031,"close":1.124101},{"date":"1989-03-30","open":1.124101,"high":1.143822,"low":1.09168,"close":1.116318},{"date":"1989-03-31","open":1.116318,"high":1.124698,"low":1.076911,"close":1.088908},{"date":"1989-04-03","open":1.088908,"high":1.135882,"low":1.064759,"close":1.116672},{"date":"1989-04-04","open":1.120689,"high":1.153777,"low":1.103957,"close":1.127224},{"date":"1989-04-05","open":1.127224,"high":1.146828,"low":1.097735,"close":1.119456},{"date":"1989-04-06","open":1.119456,"high":1.161018,"low":1.081912,"close":1.107271},{"date":"1989-04-07","open":1.107271,"high":1.118066,"low":1.057792,"close":1.066525},{"date":"1989-04-10","open":1.066525,"high":1.105812,"low":1.048985,"close":1.079943},{"date":"1989-04-11","open":1.079943,"high":1.093111,"low":1.031065,"close":1.058508},{"date":"1989-04-12","open":1.055002,"high":1.06272,"low":0.943729,"close":0.972247},{"date":"1989-04-13","open":0.972247,"high":1.024332,"low":0.935295,"close":0.984873},{"date":"1989-04-14","open":0.994967,"high":1.042135,"low":0.975945,"close":1.018643},{"date":"1989-04-17","open":1.018643,"high":1.072003,"low":1.00565,"close":1.020516},{"date":"1989-04-18","open":1.030447,"high":1.055215,"low":0.998645,"close":1.032211},{"date":"1989-04-19","open":1.056439,"high":1.090868,"low":1.018378,"close":1.044169},{"date":"1989-04-20","open":1.044169,"high":1.091797,"low":1.021428,"close":1.068849},{"date":"1989-04-21","open":1.068849,"high":1.095743,"low":1.046553,"close":1.070954},{"date":"1989-04-24","open":1.070954,"high":1.092832,"low":1.053147,"close":1.068554},{"date":"1989-04-25","open":1.068554,"high":1.090868,"low":1.046652,"close":1.064597},{"date":"1989-04-26","open":1.064597,"high":1.093379,"low":1.036229,"close":1.056606},{"date":"1989-04-27","open":1.056606,"high":1.094397,"low":1.050008,"close":1.081494},{"date":"1989-04-28","open":1.081494,"high":1.136378,"low":1.058382,"close":1.114356},{"date":"1989-05-01","open":1.114356,"high":1.131316,"low":1.075018,"close":1.0894},{"date":"1989-05-02","open":1.0894,"high":1.096896,"low":1.033808,"close":1.053282},{"date":"1989-05-03","open":1.053282,"high":1.071286,"low":1.030673,"close":1.043464},{"date":"1989-05-04","open":1.043464,"high":1.05488,"low":0.985202,"close":0.995957},{"date":"1989-05-05","open":0.983942,"high":0.998003,"low":0.941525,"close":0.974578},{"date":"1989-05-08","open":0.974578,"high":0.979247,"low":0.93887,"close":0.948069},{"date":"1989-05-09","open":0.948069,"high":0.990747,"low":0.931524,"close":0.969957},{"date":"1989-05-10","open":0.974543,"high":1.001976,"low":0.952136,"close":0.9711},{"date":"1989-05-11","open":0.9711,"high":0.981273,"low":0.940368,"close":0.957268},{"date":"1989-05-12","open":0.954539,"high":0.972229,"low":0.924687,"close":0.942911},{"date":"1989-05-15","open":0.942911,"high":0.95595,"low":0.9081,"close":0.925738},{"date":"1989-05-16","open":0.925738,"high":0.976555,"low":0.916527,"close":0.964209},{"date":"1989-05-17","open":0.966356,"high":1.002464,"low":0.963692,"close":0.986189},{"date":"1989-05-18","open":0.986189,"high":1.018946,"low":0.978634,"close":1.012439},{"date":"1989-05-19","open":1.012439,"high":1.034163,"low":0.977479,"close":0.990306},{"date":"1989-05-22","open":0.990306,"high":1.022722,"low":0.971183,"close":1.001826},{"date":"1989-05-23","open":0.997614,"high":1.014133,"low":0.951109,"close":0.967951},{"date":"1989-05-24","open":0.967951,"high":0.988342,"low":0.908102,"close":0.9366},{"date":"1989-05-25","open":0.9366,"high":0.962952,"low":0.904777,"close":0.926903},{"date":"1989-05-26","open":0.930942,"high":0.95604,"low":0.916686,"close":0.944162},{"date":"1989-05-30","open":0.944162,"high":0.978912,"low":0.928571,"close":0.966094},{"date":"1989-05-31","open":0.966094,"high":1.009484,"low":0.953548,"close":0.985458},{"date":"1989-06-01","open":0.985458,"high":0.994742,"low":0.943624,"close":0.957268},{"date":"1989-06-02","open":0.957268,"high":0.966216,"low":0.915286,"close":0.924617},{"date":"1989-06-05","open":0.924617,"high":0.978491,"low":0.896846,"close":0.939138},{"date":"1989-06-06","open":0.939138,"high":0.985882,"low":0.935016,"close":0.973264},{"date":"1989-06-07","open":0.977432,"high":0.998227,"low":0.942153,"close":0.963185},{"date":"1989-06-08","open":0.963185,"high":0.991775,"low":0.944457,"close":0.975824},{"date":"1989-06-09","open":0.975824,"high":1.005684,"low":0.965098,"close":0.9888},{"date":"1989-06-12","open":0.9888,"high":1.013222,"low":0.954919,"close":0.966094},{"date":"1989-06-13","open":0.957888,"high":0.968092,"low":0.913387,"close":0.918091},{"date":"1989-06-14","open":0.918091,"high":0.934958,"low":0.874538,"close":0.905141},{"date":"1989-06-15","open":0.905141,"high":0.945627,"low":0.879401,"close":0.92924},{"date":"1989-06-16","open":0.970092,"high":1.019182,"low":0.961551,"close":0.991896},{"date":"1989-06-19","open":0.991896,"high":1.019182,"low":0.964635,"close":0.998753},{"date":"1989-06-20","open":0.998753,"high":1.044721,"low":0.963397,"close":0.985805},{"date":"1989-06-21","open":0.985805,"high":1.03091,"low":0.952136,"close":1.006562},{"date":"1989-06-22","open":1.006562,"high":1.027787,"low":0.977779,"close":0.998084},{"date":"1989-06-23","open":0.998084,"high":1.00707,"low":0.971121,"close":0.981646},{"date":"1989-06-26","open":0.981646,"high":0.998084,"low":0.958968,"close":0.978939},{"date":"1989-06-27","open":0.978939,"high":1.011121,"low":0.944772,"close":0.983078},{"date":"1989-06-28","open":0.991809,"high":1.024394,"low":0.957294,"close":0.982697},{"date":"1989-06-29","open":0.994624,"high":1.02814,"low":0.966359,"close":0.995589},{"date":"1989-06-30","open":0.995589,"high":1.053448,"low":0.954771,"close":0.999348},{"date":"1989-07-03","open":1.001711,"high":1.035455,"low":0.989699,"close":1.035455},{"date":"1989-07-05","open":1.035455,"high":1.079185,"low":1.030673,"close":1.061033},{"date":"1989-07-06","open":1.061033,"high":1.082114,"low":0.975722,"close":0.994624},{"date":"1989-07-07","open":0.994624,"high":1.041841,"low":0.97456,"close":1.00877},{"date":"1989-07-10","open":1.00877,"high":1.069469,"low":1.00877,"close":1.053843},{"date":"1989-07-11","open":1.053843,"high":1.085965,"low":1.010189,"close":1.046829},{"date":"1989-07-12","open":1.046829,"high":1.053448,"low":1.004842,"close":1.035448},{"date":"1989-07-13","open":1.035448,"high":1.058382,"low":0.995957,"close":1.014722},{"date":"1989-07-14","open":1.014722,"high":1.046829,"low":0.981725,"close":1.006816},{"date":"1989-07-17","open":1.006816,"high":1.046829,"low":0.989927,"close":1.016381},{"date":"1989-07-18","open":1.016381,"high":1.088907,"low":1.016381,"close":1.060151},{"date":"1989-07-19","open":1.060151,"high":1.08693,"low":1.016381,"close":1.039435},{"date":"1989-07-20","open":1.039435,"high":1.081063,"low":1.00877,"close":1.040292},{"date":"1989-07-21","open":1.040292,"high":1.12682,"low":1.025704,"close":1.074313},{"date":"1989-07-24","open":1.081063,"high":1.104751,"low":1.061509,"close":1.094821},{"date":"1989-07-25","open":1.094821,"high":1.166672,"low":1.007692,"close":1.04376},{"date":"1989-07-26","open":1.050531,"high":1.097167,"low":1.050531,"close":1.072617},{"date":"1989-07-27","open":1.082806,"high":1.105249,"low":1.048543,"close":1.065116},{"date":"1989-07-28","open":1.065116,"high":1.08693,"low":1.041954,"close":1.071624},{"date":"1989-07-31","open":1.071624,"high":1.096896,"low":1.045164,"close":1.071286},{"date":"1989-08-01","open":1.071286,"high":1.094821,"low":1.043464,"close":1.058169},{"date":"1989-08-02","open":1.058169,"high":1.078059,"low":1.037029,"close":1.041841},{"date":"1989-08-03","open":1.041841,"high":1.061033,"low":1.016732,"close":1.037062},{"date":"1989-08-04","open":1.037062,"high":1.087475,"low":0.991564,"close":1.037045},{"date":"1989-08-07","open":1.037045,"high":1.058332,"low":1.007585,"close":1.026675},{"date":"1989-08-08","open":1.026675,"high":1.059399,"low":0.999399,"close":1.040003},{"date":"1989-08-09","open":1.040003,"high":1.063639,"low":0.9988,"close":1.038512},{"date":"1989-08-10","open":1.038512,"high":1.073435,"low":1.02968,"close":1.052025},{"date":"1989-08-11","open":1.052025,"high":1.121911,"low":1.020847,"close":1.07267},{"date":"1989-08-14","open":1.07267,"high":1.109068,"low":1.055573,"close":1.087951},{"date":"1989-08-15","open":1.087951,"high":1.107025,"low":1.061235,"close":1.080911},{"date":"1989-08-16","open":1.080911,"high":1.127793,"low":1.033935,"close":1.076396},{"date":"1989-08-17","open":1.076396,"high":1.103489,"low":1.041759,"close":1.071844},{"date":"1989-08-18","open":1.058914,"high":1.082339,"low":1.034022,"close":1.058532},{"date":"1989-08-21","open":1.058532,"high":1.07176,"low":1.00707,"close":1.033216},{"date":"1989-08-22","open":1.033216,"high":1.087973,"low":1.012919,"close":1.058985},{"date":"1989-08-23","open":1.058985,"high":1.091209,"low":1.019464,"close":1.053324},{"date":"1989-08-24","open":1.053324,"high":1.081748,"low":1.018121,"close":1.040003},{"date":"1989-08-25","open":1.040003,"high":1.047345,"low":0.998158,"close":1.023301},{"date":"1989-08-28","open":1.023301,"high":1.051774,"low":1.006795,"close":1.027631},{"date":"1989-08-29","open":1.027631,"high":1.066662,"low":1.00896,"close":1.03117},{"date":"1989-08-30","open":1.03117,"high":1.053989,"low":1.016769,"close":1.035588},{"date":"1989-08-31","open":1.035588,"high":1.050242,"low":1.015431,"close":1.026855},{"date":"1989-09-01","open":1.026855,"high":1.059025,"low":1.021124,"close":1.04357},{"date":"1989-09-05","open":1.04357,"high":1.066193,"low":1.022067,"close":1.042848},{"date":"1989-09-06","open":1.042848,"high":1.060607,"low":1.018269,"close":1.029809},{"date":"1989-09-07","open":1.029809,"high":1.029809,"low":0.991458,"close":1.012439},{"date":"1989-09-08","open":1.012439,"high":1.039968,"low":0.992649,"close":1.019762},{"date":"1989-09-11","open":1.019762,"high":1.039968,"low":0.989141,"close":1.009425},{"date":"1989-09-12","open":1.009425,"high":1.054332,"low":0.985745,"close":1.018748},{"date":"1989-09-13","open":1.02296,"high":1.097539,"low":1.009248,"close":1.075935},{"date":"1989-09-14","open":1.075935,"high":1.127353,"low":1.069997,"close":1.108022},{"date":"1989-09-15","open":1.108022,"high":1.133716,"low":1.074279,"close":1.084572},{"date":"1989-09-18","open":1.084572,"high":1.122486,"low":1.080241,"close":1.122486},{"date":"1989-09-19","open":1.122486,"high":1.157633,"low":1.092394,"close":1.123964},{"date":"1989-09-20","open":1.111103,"high":1.155544,"low":1.075935,"close":1.132893},{"date":"1989-09-21","open":1.132893,"high":1.173277,"low":1.090599,"close":1.138456},{"date":"1989-09-22","open":1.138456,"high":1.16009,"low":1.112965,"close":1.143934},{"date":"1989-09-25","open":1.143934,"high":1.181905,"low":1.113567,"close":1.151626},{"date":"1989-09-26","open":1.151626,"high":1.17322,"low":1.136763,"close":1.155933},{"date":"1989-09-27","open":1.159146,"high":1.190984,"low":1.133284,"close":1.158003},{"date":"1989-09-28","open":1.151547,"high":1.175315,"low":1.130557,"close":1.162412},{"date":"1989-09-29","open":1.162412,"high":1.214739,"low":1.158129,"close":1.197272},{"date":"1989-10-02","open":1.197272,"high":1.244451,"low":1.181905,"close":1.220338},{"date":"1989-10-03","open":1.220338,"high":1.27153,"low":1.203816,"close":1.230187},{"date":"1989-10-04","open":1.230187,"high":1.354438,"low":1.193906,"close":1.327065},{"date":"1989-10-05","open":1.327065,"high":1.445721,"low":1.258683,"close":1.354708},{"date":"1989-10-06","open":1.339997,"high":1.361131,"low":1.261397,"close":1.288906},{"date":"1989-10-09","open":1.288906,"high":1.342694,"low":1.235074,"close":1.284528},{"date":"1989-10-10","open":1.284528,"high":1.331055,"low":1.246765,"close":1.276677},{"date":"1989-10-11","open":1.271303,"high":1.304408,"low":1.247629,"close":1.273111},{"date":"1989-10-12","open":1.273111,"high":1.290943,"low":1.235781,"close":1.252418},{"date":"1989-10-13","open":1.244446,"high":1.348142,"low":1.14705,"close":1.249559},{"date":"1989-10-16","open":1.249559,"high":1.395457,"low":1.14796,"close":1.260272},{"date":"1989-10-17","open":1.260272,"high":1.408646,"low":1.184621,"close":1.294231},{"date":"1989-10-18","open":1.294231,"high":1.365367,"low":1.265413,"close":1.297656},{"date":"1989-10-19","open":1.297656,"high":1.386328,"low":1.260974,"close":1.344177},{"date":"1989-10-20","open":1.344177,"high":1.400014,"low":1.30289,"close":1.381385},{"date":"1989-10-23","open":1.381385,"high":1.442039,"low":1.329898,"close":1.382957},{"date":"1989-10-24","open":1.372559,"high":1.418049,"low":1.262886,"close":1.320822},{"date":"1989-10-25","open":1.320822,"high":1.391597,"low":1.290871,"close":1.333952},{"date":"1989-10-26","open":1.333952,"high":1.387043,"low":1.296305,"close":1.336419},{"date":"1989-10-27","open":1.336419,"high":1.363309,"low":1.296318,"close":1.323524},{"date":"1989-10-30","open":1.338548,"high":1.378407,"low":1.316744,"close":1.353702},{"date":"1989-10-31","open":1.360067,"high":1.401723,"low":1.338118,"close":1.367383},{"date":"1989-11-01","open":1.367383,"high":1.411085,"low":1.360078,"close":1.384843},{"date":"1989-11-02","open":1.397845,"high":1.462871,"low":1.313572,"close":1.347859},{"date":"1989-11-03","open":1.347859,"high":1.416201,"low":1.332729,"close":1.407215},{"date":"1989-11-06","open":1.407215,"high":1.442529,"low":1.352288,"close":1.389217},{"date":"1989-11-07","open":1.389217,"high":1.481381,"low":1.350196,"close":1.431833},{"date":"1989-11-08","open":1.441317,"high":1.485257,"low":1.40946,"close":1.438886},{"date":"1989-11-09","open":1.438886,"high":1.47692,"low":1.39495,"close":1.416084},{"date":"1989-11-10","open":1.416084,"high":1.445065,"low":1.38595,"close":1.405836},{"date":"1989-11-13","open":1.405836,"high":1.476107,"low":1.378591,"close":1.474035},{"date":"1989-11-14","open":1.474035,"high":1.559952,"low":1.430799,"close":1.503441},{"date":"1989-11-15","open":1.503441,"high":1.577661,"low":1.482501,"close":1.55557},{"date":"1989-11-16","open":1.55557,"high":1.586668,"low":1.499086,"close":1.520836},{"date":"1989-11-17","open":1.520836,"high":1.542459,"low":1.491114,"close":1.509974},{"date":"1989-11-20","open":1.507796,"high":1.516259,"low":1.444455,"close":1.486808},{"date":"1989-11-21","open":1.486808,"high":1.521187,"low":1.446842,"close":1.514752},{"date":"1989-11-22","open":1.514752,"high":1.546839,"low":1.487588,"close":1.533851},{"date":"1989-11-24","open":1.533851,"high":1.54689,"low":1.512357,"close":1.522988},{"date":"1989-11-27","open":1.522988,"high":1.559993,"low":1.473912,"close":1.533472},{"date":"1989-11-28","open":1.533472,"high":1.60558,"low":1.516009,"close":1.533543},{"date":"1989-11-29","open":1.533543,"high":1.610499,"low":1.480878,"close":1.511378},{"date":"1989-11-30","open":1.511378,"high":1.560056,"low":1.463808,"close":1.529196},{"date":"1989-12-01","open":1.529196,"high":1.564478,"low":1.466985,"close":1.50252},{"date":"1989-12-04","open":1.50252,"high":1.55111,"low":1.442314,"close":1.482501},{"date":"1989-12-05","open":1.482501,"high":1.524992,"low":1.462079,"close":1.49939},{"date":"1989-12-06","open":1.49939,"high":1.650422,"low":1.452428,"close":1.551009},{"date":"1989-12-07","open":1.551009,"high":1.597227,"low":1.510617,"close":1.555567},{"date":"1989-12-08","open":1.555567,"high":1.621586,"low":1.501315,"close":1.578856},{"date":"1989-12-11","open":1.588358,"high":1.717742,"low":1.536811,"close":1.644742},{"date":"1989-12-12","open":1.644742,"high":1.86112,"low":1.585091,"close":1.78241},{"date":"1989-12-13","open":1.78241,"high":1.807547,"low":1.68876,"close":1.728401},{"date":"1989-12-14","open":1.723019,"high":1.797916,"low":1.679389,"close":1.739579},{"date":"1989-12-15","open":1.739579,"high":1.878627,"low":1.666688,"close":1.774507},{"date":"1989-12-18","open":1.774507,"high":1.820601,"low":1.711136,"close":1.75141},{"date":"1989-12-19","open":1.75141,"high":1.814797,"low":1.703496,"close":1.786144},{"date":"1989-12-20","open":1.781749,"high":1.831411,"low":1.73259,"close":1.800313},{"date":"1989-12-21","open":1.800313,"high":1.829474,"low":1.743311,"close":1.791602},{"date":"1989-12-22","open":1.791602,"high":1.863423,"low":1.727833,"close":1.827273},{"date":"1989-12-26","open":1.827273,"high":1.905856,"low":1.793649,"close":1.873296},{"date":"1989-12-27","open":1.873296,"high":1.933344,"low":1.854699,"close":1.909827},{"date":"1989-12-28","open":1.898763,"high":1.947319,"low":1.820354,"close":1.914993},{"date":"1989-12-29","open":1.914993,"high":1.996774,"low":1.854699,"close":1.919645},{"date":"1990-01-02","open":1.919645,"high":1.972256,"low":1.786333,"close":1.853122},{"date":"1990-01-03","open":1.84078,"high":1.871871,"low":1.8114,"close":1.851144},{"date":"1990-01-04","open":1.851144,"high":1.920984,"low":1.781404,"close":1.899238},{"date":"1990-01-05","open":1.899238,"high":1.933951,"low":1.819893,"close":1.84661},{"date":"1990-01-08","open":1.84661,"high":1.912913,"low":1.8114,"close":1.862566},{"date":"1990-01-09","open":1.862566,"high":1.933951,"low":1.84721,"close":1.87599},{"date":"1990-01-10","open":1.87599,"high":1.985244,"low":1.821724,"close":1.906636},{"date":"1990-01-11","open":1.906636,"high":2.017693,"low":1.823766,"close":1.950071},{"date":"1990-01-12","open":1.950071,"high":2.010719,"low":1.880104,"close":1.941631},{"date":"1990-01-15","open":1.941631,"high":1.975703,"low":1.854699,"close":1.955853},{"date":"1990-01-16","open":1.955853,"high":2.119627,"low":1.877792,"close":1.97935},{"date":"1990-01-17","open":1.986431,"high":2.133044,"low":1.94724,"close":2.046787},{"date":"1990-01-18","open":2.093539,"high":2.291127,"low":2.077931,"close":2.282329},{"date":"1990-01-19","open":2.205643,"high":2.228846,"low":2.107876,"close":2.137508},{"date":"1990-01-22","open":2.134663,"high":2.198801,"low":2.040255,"close":2.122811},{"date":"1990-01-23","open":2.122811,"high":2.150726,"low":2.026815,"close":2.068328},{"date":"1990-01-24","open":2.068328,"high":2.188644,"low":1.978548,"close":2.076029},{"date":"1990-01-25","open":2.076029,"high":2.116052,"low":2.025591,"close":2.068397},{"date":"1990-01-26","open":2.076029,"high":2.200695,"low":2.058866,"close":2.155261},{"date":"1990-01-29","open":2.155261,"high":2.233483,"low":2.09535,"close":2.140326},{"date":"1990-01-30","open":2.140326,"high":2.180186,"low":2.02899,"close":2.087459},{"date":"1990-01-31","open":2.087459,"high":2.180186,"low":2.042382,"close":2.116052},{"date":"1990-02-01","open":2.116052,"high":2.188225,"low":2.077859,"close":2.168576},{"date":"1990-02-02","open":2.168576,"high":2.233899,"low":2.081542,"close":2.129006},{"date":"1990-02-05","open":2.129006,"high":2.156076,"low":2.057573,"close":2.094464},{"date":"1990-02-06","open":2.094464,"high":2.156076,"low":2.050016,"close":2.103909},{"date":"1990-02-07","open":2.150344,"high":2.267524,"low":2.127483,"close":2.181285},{"date":"1990-02-08","open":2.181285,"high":2.291127,"low":2.165023,"close":2.221423},{"date":"1990-02-09","open":2.204662,"high":2.21635,"low":2.11914,"close":2.146043},{"date":"1990-02-12","open":2.146043,"high":2.200836,"low":2.11914,"close":2.167507},{"date":"1990-02-13","open":2.167507,"high":2.195095,"low":2.100032,"close":2.136054},{"date":"1990-02-14","open":2.136054,"high":2.195095,"low":2.115126,"close":2.15739},{"date":"1990-02-15","open":2.15739,"high":2.275283,"low":2.15739,"close":2.202812},{"date":"1990-02-16","open":2.21985,"high":2.275735,"low":2.203707,"close":2.258446},{"date":"1990-02-20","open":2.258446,"high":2.368721,"low":2.235415,"close":2.327538},{"date":"1990-02-21","open":2.321721,"high":2.39317,"low":2.174428,"close":2.198966},{"date":"1990-02-22","open":2.201832,"high":2.315707,"low":2.169881,"close":2.271518},{"date":"1990-02-23","open":2.271518,"high":2.321501,"low":2.217244,"close":2.280686},{"date":"1990-02-26","open":2.280686,"high":2.356944,"low":2.20847,"close":2.270448},{"date":"1990-02-27","open":2.270448,"high":2.31012,"low":2.225507,"close":2.275283},{"date":"1990-02-28","open":2.275283,"high":2.333333,"low":2.241855,"close":2.259018},{"date":"1990-03-01","open":2.259018,"high":2.380086,"low":2.20466,"close":2.270929},{"date":"1990-03-02","open":2.273774,"high":2.441492,"low":2.241016,"close":2.390954},{"date":"1990-03-05","open":2.390954,"high":2.455217,"low":2.288587,"close":2.372776},{"date":"1990-03-06","open":2.367128,"high":2.367128,"low":2.261653,"close":2.305786},{"date":"1990-03-07","open":2.305786,"high":2.34448,"low":2.219923,"close":2.259142},{"date":"1990-03-08","open":2.259142,"high":2.38336,"low":2.138879,"close":2.248682},{"date":"1990-03-09","open":2.248682,"high":2.317277,"low":2.182994,"close":2.246355},{"date":"1990-03-12","open":2.246355,"high":2.333375,"low":2.198554,"close":2.298829},{"date":"1990-03-13","open":2.298829,"high":2.33872,"low":2.218527,"close":2.241101},{"date":"1990-03-14","open":2.241101,"high":2.306729,"low":2.213296,"close":2.269832},{"date":"1990-03-15","open":2.280407,"high":2.381325,"low":2.2054,"close":2.349191},{"date":"1990-03-16","open":2.221538,"high":2.291129,"low":2.132943,"close":2.202905},{"date":"1990-03-19","open":2.202905,"high":2.275046,"low":2.068018,"close":2.138338},{"date":"1990-03-20","open":2.138338,"high":2.22837,"low":2.034902,"close":2.124222},{"date":"1990-03-21","open":2.124222,"high":2.177817,"low":2.066432,"close":2.116158},{"date":"1990-03-22","open":2.116158,"high":2.171119,"low":2.029611,"close":2.123406},{"date":"1990-03-23","open":2.110471,"high":2.148414,"low":1.971583,"close":2.029611},{"date":"1990-03-26","open":2.031917,"high":2.08336,"low":1.979188,"close":2.05262},{"date":"1990-03-27","open":2.05262,"high":2.130682,"low":2.038836,"close":2.08336},{"date":"1990-03-28","open":2.07872,"high":2.129429,"low":2.003297,"close":2.092968},{"date":"1990-03-29","open":2.092968,"high":2.152017,"low":2.061586,"close":2.089844},{"date":"1990-03-30","open":2.096238,"high":2.158369,"low":2.072527,"close":2.140102},{"date":"1990-04-02","open":2.140102,"high":2.212742,"low":2.091669,"close":2.154572},{"date":"1990-04-03","open":2.160504,"high":2.232516,"low":2.095823,"close":2.161011},{"date":"1990-04-04","open":2.161011,"high":2.266546,"low":2.138907,"close":2.206109},{"date":"1990-04-05","open":2.206109,"high":2.277482,"low":2.158974,"close":2.212561},{"date":"1990-04-06","open":2.212561,"high":2.255107,"low":2.135406,"close":2.228492},{"date":"1990-04-09","open":2.228492,"high":2.269366,"low":2.131862,"close":2.1655},{"date":"1990-04-10","open":2.1655,"high":2.238506,"low":2.1204,"close":2.224952},{"date":"1990-04-11","open":2.211502,"high":2.267744,"low":2.127601,"close":2.214436},{"date":"1990-04-12","open":2.214436,"high":2.232725,"low":2.121214,"close":2.171509},{"date":"1990-04-16","open":2.220971,"high":2.220971,"low":2.113645,"close":2.159998},{"date":"1990-04-17","open":2.172456,"high":2.292402,"low":2.136692,"close":2.229956},{"date":"1990-04-18","open":2.220971,"high":2.260186,"low":2.088882,"close":2.180495},{"date":"1990-04-19","open":2.186838,"high":2.381979,"low":2.137258,"close":2.299516},{"date":"1990-04-20","open":2.299516,"high":2.367614,"low":2.202137,"close":2.28986},{"date":"1990-04-23","open":2.28986,"high":2.343201,"low":2.198916,"close":2.308895},{"date":"1990-04-24","open":2.308895,"high":2.414167,"low":2.1701,"close":2.328343},{"date":"1990-04-25","open":2.328343,"high":2.38926,"low":2.273571,"close":2.328343},{"date":"1990-04-26","open":2.328343,"high":2.397121,"low":2.254593,"close":2.295823},{"date":"1990-04-27","open":2.290838,"high":2.298254,"low":2.190598,"close":2.236453},{"date":"1990-04-30","open":2.236453,"high":2.313432,"low":2.181708,"close":2.291387},{"date":"1990-05-01","open":2.291387,"high":2.321026,"low":2.206978,"close":2.242602},{"date":"1990-05-02","open":2.24752,"high":2.318476,"low":2.226438,"close":2.279564},{"date":"1990-05-03","open":2.279564,"high":2.338255,"low":2.25121,"close":2.294478},{"date":"1990-05-04","open":2.294478,"high":2.447282,"low":2.252226,"close":2.401439},{"date":"1990-05-07","open":2.401439,"high":2.582852,"low":2.29144,"close":2.398931},{"date":"1990-05-08","open":2.380175,"high":2.409239,"low":2.305573,"close":2.33801},{"date":"1990-05-09","open":2.33801,"high":2.385229,"low":2.29632,"close":2.331069},{"date":"1990-05-10","open":2.33801,"high":2.496585,"low":2.33801,"close":2.424991},{"date":"1990-05-11","open":2.424991,"high":2.519459,"low":2.301493,"close":2.390378},{"date":"1990-05-14","open":2.390378,"high":2.507793,"low":2.383364,"close":2.449768},{"date":"1990-05-15","open":2.449768,"high":2.494605,"low":2.379653,"close":2.412533},{"date":"1990-05-16","open":2.412533,"high":2.456689,"low":2.365936,"close":2.427052},{"date":"1990-05-17","open":2.427052,"high":2.475647,"low":2.365586,"close":2.427052},{"date":"1990-05-18","open":2.427052,"high":2.727175,"low":2.417661,"close":2.670902},{"date":"1990-05-21","open":2.690457,"high":2.89034,"low":2.673657,"close":2.766531},{"date":"1990-05-22","open":2.731982,"high":2.800022,"low":2.586333,"close":2.688187},{"date":"1990-05-23","open":2.702263,"high":2.878089,"low":2.630765,"close":2.8},{"date":"1990-05-24","open":2.826667,"high":2.941653,"low":2.809957,"close":2.826667},{"date":"1990-05-25","open":2.913369,"high":3.04414,"low":2.830915,"close":2.884023},{"date":"1990-05-29","open":2.884023,"high":2.996148,"low":2.796633,"close":2.868304},{"date":"1990-05-30","open":2.850937,"high":2.878089,"low":2.789924,"close":2.842293},{"date":"1990-05-31","open":2.842293,"high":2.868304,"low":2.725752,"close":2.74233},{"date":"1990-06-01","open":2.74233,"high":2.885884,"low":2.693333,"close":2.858399},{"date":"1990-06-04","open":2.858399,"high":3.014849,"low":2.81367,"close":2.940853},{"date":"1990-06-05","open":2.940853,"high":3.101577,"low":2.759035,"close":2.89214},{"date":"1990-06-06","open":2.89214,"high":2.977051,"low":2.863786,"close":2.863786},{"date":"1990-06-07","open":2.863786,"high":2.967273,"low":2.778507,"close":2.87183},{"date":"1990-06-08","open":2.909091,"high":3.046413,"low":2.888931,"close":2.986648},{"date":"1990-06-11","open":2.986648,"high":3.115265,"low":2.900549,"close":2.986703},{"date":"1990-06-12","open":2.986703,"high":3.063761,"low":2.848373,"close":2.903681},{"date":"1990-06-13","open":2.903681,"high":3.043025,"low":2.858399,"close":2.986673},{"date":"1990-06-14","open":2.986673,"high":3.053217,"low":2.866047,"close":2.958497},{"date":"1990-06-15","open":2.958497,"high":3.063006,"low":2.884023,"close":3.005557},{"date":"1990-06-18","open":3.005557,"high":3.04414,"low":2.920494,"close":2.967613},{"date":"1990-06-19","open":2.967613,"high":3.06453,"low":2.873968,"close":2.939597},{"date":"1990-06-20","open":2.93032,"high":3.043025,"low":2.893873,"close":3.024024},{"date":"1990-06-21","open":3.024024,"high":3.024024,"low":2.826667,"close":2.861881},{"date":"1990-06-22","open":2.861881,"high":2.932392,"low":2.758947,"close":2.833702},{"date":"1990-06-25","open":2.833702,"high":2.949524,"low":2.763098,"close":2.796633},{"date":"1990-06-26","open":2.796633,"high":2.903681,"low":2.746667,"close":2.867225},{"date":"1990-06-27","open":2.867225,"high":2.949524,"low":2.746667,"close":2.86069},{"date":"1990-06-28","open":2.843576,"high":2.870403,"low":2.744976,"close":2.76092},{"date":"1990-06-29","open":2.76092,"high":2.77705,"low":2.62061,"close":2.652985},{"date":"1990-07-02","open":2.667875,"high":2.713565,"low":2.5672,"close":2.596345},{"date":"1990-07-03","open":2.596345,"high":2.611167,"low":2.499421,"close":2.545436},{"date":"1990-07-05","open":2.545436,"high":2.615496,"low":2.487155,"close":2.574732},{"date":"1990-07-06","open":2.574732,"high":2.667288,"low":2.480251,"close":2.552872},{"date":"1990-07-09","open":2.552872,"high":2.602928,"low":2.430655,"close":2.474237},{"date":"1990-07-10","open":2.467598,"high":2.491555,"low":2.405036,"close":2.430655},{"date":"1990-07-11","open":2.430655,"high":2.570505,"low":2.430655,"close":2.502145},{"date":"1990-07-12","open":2.502145,"high":2.601281,"low":2.475773,"close":2.553252},{"date":"1990-07-13","open":2.553252,"high":2.683213,"low":2.533189,"close":2.611341},{"date":"1990-07-16","open":2.611341,"high":2.77214,"low":2.59055,"close":2.700248},{"date":"1990-07-17","open":2.700248,"high":2.79998,"low":2.605245,"close":2.733554},{"date":"1990-07-18","open":2.733554,"high":2.813013,"low":2.613305,"close":2.660375},{"date":"1990-07-19","open":2.793443,"high":2.996024,"low":2.68803,"close":2.870403},{"date":"1990-07-20","open":2.870403,"high":2.995822,"low":2.661677,"close":2.786352},{"date":"1990-07-23","open":2.786352,"high":2.884023,"low":2.654693,"close":2.698764},{"date":"1990-07-24","open":2.698764,"high":2.759035,"low":2.457625,"close":2.566442},{"date":"1990-07-25","open":2.566442,"high":2.673337,"low":2.472732,"close":2.632532},{"date":"1990-07-26","open":2.632532,"high":2.81367,"low":2.415749,"close":2.584782},{"date":"1990-07-27","open":2.584782,"high":2.688615,"low":2.524291,"close":2.594175},{"date":"1990-07-30","open":2.594175,"high":2.63396,"low":2.406578,"close":2.496234},{"date":"1990-07-31","open":2.496234,"high":2.5723,"low":2.401572,"close":2.462987},{"date":"1990-08-01","open":2.462987,"high":2.520753,"low":2.319701,"close":2.45035},{"date":"1990-08-02","open":2.45035,"high":2.517214,"low":2.284438,"close":2.360205},{"date":"1990-08-03","open":2.351245,"high":2.573047,"low":2.146661,"close":2.385229},{"date":"1990-08-06","open":2.38135,"high":2.505076,"low":2.246923,"close":2.382585},{"date":"1990-08-07","open":2.382585,"high":2.498959,"low":2.297475,"close":2.412102},{"date":"1990-08-08","open":2.441647,"high":2.520415,"low":2.366755,"close":2.46176},{"date":"1990-08-09","open":2.46176,"high":2.605793,"low":2.429358,"close":2.564705},{"date":"1990-08-10","open":2.581024,"high":2.673928,"low":2.486917,"close":2.589283},{"date":"1990-08-13","open":2.589283,"high":2.690156,"low":2.459764,"close":2.535713},{"date":"1990-08-14","open":2.535713,"high":2.610758,"low":2.479224,"close":2.514356},{"date":"1990-08-15","open":2.514356,"high":2.605793,"low":2.483082,"close":2.546355},{"date":"1990-08-16","open":2.546355,"high":2.60608,"low":2.424178,"close":2.494982},{"date":"1990-08-17","open":2.494982,"high":2.686873,"low":2.424262,"close":2.567768},{"date":"1990-08-20","open":2.567768,"high":2.596212,"low":2.302252,"close":2.349191},{"date":"1990-08-21","open":2.317435,"high":2.416103,"low":2.148143,"close":2.327999},{"date":"1990-08-22","open":2.327999,"high":2.47556,"low":2.244007,"close":2.380397},{"date":"1990-08-23","open":2.388928,"high":2.495871,"low":2.266688,"close":2.333333},{"date":"1990-08-24","open":2.338931,"high":2.585136,"low":2.257723,"close":2.508676},{"date":"1990-08-27","open":2.531824,"high":2.628375,"low":2.415191,"close":2.503367},{"date":"1990-08-28","open":2.503367,"high":2.64133,"low":2.432186,"close":2.565423},{"date":"1990-08-29","open":2.565423,"high":2.698412,"low":2.44812,"close":2.526504},{"date":"1990-08-30","open":2.526504,"high":2.695237,"low":2.488919,"close":2.574739},{"date":"1990-08-31","open":2.574739,"high":2.679028,"low":2.474308,"close":2.585604},{"date":"1990-09-04","open":2.585604,"high":2.66366,"low":2.520041,"close":2.617115},{"date":"1990-09-05","open":2.617115,"high":2.741259,"low":2.442978,"close":2.549389},{"date":"1990-09-06","open":2.527798,"high":2.58161,"low":2.430576,"close":2.501942},{"date":"1990-09-07","open":2.501942,"high":2.612875,"low":2.391522,"close":2.469641},{"date":"1990-09-10","open":2.469641,"high":2.610714,"low":2.343837,"close":2.425783},{"date":"1990-09-11","open":2.425783,"high":2.604135,"low":2.346841,"close":2.53925},{"date":"1990-09-12","open":2.55068,"high":2.681589,"low":2.513667,"close":2.625029},{"date":"1990-09-13","open":2.625029,"high":2.757636,"low":2.551584,"close":2.650229},{"date":"1990-09-14","open":2.650229,"high":2.818681,"low":2.560464,"close":2.733702},{"date":"1990-09-17","open":2.733702,"high":2.86734,"low":2.614717,"close":2.800027},{"date":"1990-09-18","open":2.800027,"high":2.9403,"low":2.753932,"close":2.878117},{"date":"1990-09-19","open":2.878117,"high":3.074726,"low":2.846121,"close":2.967537},{"date":"1990-09-20","open":2.990519,"high":3.08623,"low":2.881993,"close":2.938945},{"date":"1990-09-21","open":2.938945,"high":3.048376,"low":2.800021,"close":2.987698},{"date":"1990-09-24","open":2.962987,"high":3.137221,"low":2.839538,"close":3.008294},{"date":"1990-09-25","open":3.021141,"high":3.217529,"low":2.972063,"close":3.130553},{"date":"1990-09-26","open":3.130553,"high":3.176448,"low":3.034665,"close":3.150284},{"date":"1990-09-27","open":3.150284,"high":3.41672,"low":2.970917,"close":3.262617},{"date":"1990-09-28","open":3.262617,"high":3.624949,"low":3.111111,"close":3.37933},{"date":"1990-10-01","open":3.430234,"high":3.589792,"low":3.236533,"close":3.423546},{"date":"1990-10-02","open":3.423546,"high":3.612134,"low":3.184103,"close":3.459},{"date":"1990-10-03","open":3.459,"high":3.917979,"low":3.411738,"close":3.788111},{"date":"1990-10-04","open":3.788111,"high":3.896237,"low":3.5556,"close":3.56252},{"date":"1990-10-05","open":3.56252,"high":3.788111,"low":3.368095,"close":3.59728},{"date":"1990-10-08","open":3.565476,"high":3.661817,"low":3.430234,"close":3.52515},{"date":"1990-10-09","open":3.540262,"high":3.699722,"low":3.352489,"close":3.50004},{"date":"1990-10-10","open":3.45836,"high":3.724434,"low":3.2778,"close":3.492667},{"date":"1990-10-11","open":3.492667,"high":3.675378,"low":3.180971,"close":3.251241},{"date":"1990-10-12","open":3.251241,"high":3.384826,"low":2.947457,"close":3.138723},{"date":"1990-10-15","open":3.138723,"high":3.388693,"low":3.002883,"close":3.167171},{"date":"1990-10-16","open":3.195935,"high":3.696471,"low":3.054533,"close":3.398996},{"date":"1990-10-17","open":3.398996,"high":3.531204,"low":3.140442,"close":3.316555},{"date":"1990-10-18","open":3.33122,"high":3.610076,"low":3.07051,"close":3.336359},{"date":"1990-10-19","open":3.042685,"high":3.252545,"low":2.964195,"close":3.074001},{"date":"1990-10-22","open":3.074001,"high":3.302438,"low":3.049422,"close":3.198633},{"date":"1990-10-23","open":3.198633,"high":3.381095,"low":3.123484,"close":3.223997},{"date":"1990-10-24","open":3.223997,"high":3.396289,"low":3.173814,"close":3.334313},{"date":"1990-10-25","open":3.334313,"high":3.478696,"low":3.185793,"close":3.357426},{"date":"1990-10-26","open":3.344434,"high":3.372511,"low":3.148448,"close":3.28612},{"date":"1990-10-29","open":3.28612,"high":3.359447,"low":3.162162,"close":3.25433},{"date":"1990-10-30","open":3.25433,"high":3.461348,"low":3.136478,"close":3.271239},{"date":"1990-10-31","open":3.271239,"high":3.3554,"low":3.111138,"close":3.225023},{"date":"1990-11-01","open":3.225023,"high":3.359447,"low":3.148741,"close":3.238653},{"date":"1990-11-02","open":3.238653,"high":3.353408,"low":3.039092,"close":3.184669},{"date":"1990-11-05","open":3.159812,"high":3.208428,"low":3.006653,"close":3.070163},{"date":"1990-11-06","open":3.070163,"high":3.111089,"low":2.863102,"close":2.983417},{"date":"1990-11-07","open":2.983417,"high":3.08737,"low":2.92676,"close":2.982451},{"date":"1990-11-08","open":2.982451,"high":3.052267,"low":2.800032,"close":2.863102},{"date":"1990-11-09","open":2.908194,"high":2.953285,"low":2.806516,"close":2.83733},{"date":"1990-11-12","open":2.8921,"high":3.056016,"low":2.793649,"close":2.955602},{"date":"1990-11-13","open":2.955602,"high":3.024091,"low":2.887416,"close":2.965311},{"date":"1990-11-14","open":2.965311,"high":3.045833,"low":2.850146,"close":2.921934},{"date":"1990-11-15","open":2.91143,"high":3.034515,"low":2.82734,"close":2.932894},{"date":"1990-11-16","open":2.932894,"high":3.077545,"low":2.905889,"close":3.011447},{"date":"1990-11-19","open":3.000826,"high":3.078067,"low":2.907968,"close":2.972135},{"date":"1990-11-20","open":2.972135,"high":3.111175,"low":2.883583,"close":2.990693},{"date":"1990-11-21","open":2.990693,"high":3.088729,"low":2.875147,"close":2.96047},{"date":"1990-11-23","open":2.96047,"high":3.035498,"low":2.879889,"close":2.940052},{"date":"1990-11-26","open":2.940052,"high":3.046324,"low":2.848347,"close":2.973517},{"date":"1990-11-27","open":2.973517,"high":3.047573,"low":2.836613,"close":2.981512},{"date":"1990-11-28","open":2.981512,"high":3.078048,"low":2.8384,"close":2.978819},{"date":"1990-11-29","open":2.978819,"high":3.057499,"low":2.932437,"close":3.015847},{"date":"1990-11-30","open":3.015847,"high":3.182352,"low":2.944105,"close":3.047573},{"date":"1990-12-03","open":3.057271,"high":3.117811,"low":2.957367,"close":3.025852},{"date":"1990-12-04","open":3.025852,"high":3.136013,"low":2.919244,"close":2.996364},{"date":"1990-12-05","open":2.996364,"high":3.104947,"low":2.866047,"close":2.930832},{"date":"1990-12-06","open":2.903681,"high":2.958989,"low":2.763098,"close":2.823785},{"date":"1990-12-07","open":2.823785,"high":2.868304,"low":2.619859,"close":2.714384},{"date":"1990-12-10","open":2.714384,"high":2.833702,"low":2.661677,"close":2.763098},{"date":"1990-12-11","open":2.779727,"high":2.884023,"low":2.698764,"close":2.800022},{"date":"1990-12-12","open":2.800022,"high":2.900549,"low":2.741726,"close":2.854801},{"date":"1990-12-13","open":2.854801,"high":2.89214,"low":2.722266,"close":2.775945},{"date":"1990-12-14","open":2.793064,"high":2.920494,"low":2.793064,"close":2.864927},{"date":"1990-12-17","open":2.864927,"high":2.957985,"low":2.793064,"close":2.875007},{"date":"1990-12-18","open":2.830915,"high":2.885884,"low":2.714384,"close":2.783448},{"date":"1990-12-19","open":2.783448,"high":2.859555,"low":2.740737,"close":2.781641},{"date":"1990-12-20","open":2.781641,"high":2.878089,"low":2.592369,"close":2.672708},{"date":"1990-12-21","open":2.672708,"high":2.729215,"low":2.598881,"close":2.613305},{"date":"1990-12-24","open":2.613305,"high":2.672708,"low":2.588417,"close":2.672708},{"date":"1990-12-26","open":2.672708,"high":2.734874,"low":2.607001,"close":2.662366},{"date":"1990-12-27","open":2.662366,"high":2.71908,"low":2.621799,"close":2.677721},{"date":"1990-12-28","open":2.677721,"high":2.750851,"low":2.651974,"close":2.708827},{"date":"1990-12-31","open":2.708827,"high":2.750851,"low":2.667288,"close":2.734874},{"date":"1991-01-02","open":2.734874,"high":2.8,"low":2.647253,"close":2.677721},{"date":"1991-01-03","open":2.677721,"high":2.76092,"low":2.632312,"close":2.734874},{"date":"1991-01-04","open":2.734874,"high":2.76092,"low":2.632312,"close":2.71908},{"date":"1991-01-07","open":2.71908,"high":2.813013,"low":2.57413,"close":2.693184},{"date":"1991-01-08","open":2.693184,"high":2.76709,"low":2.578241,"close":2.641392},{"date":"1991-01-09","open":2.611167,"high":2.687966,"low":2.483504,"close":2.549379},{"date":"1991-01-10","open":2.521543,"high":2.668429,"low":2.441453,"close":2.59055},{"date":"1991-01-11","open":2.59055,"high":2.678289,"low":2.536266,"close":2.573635},{"date":"1991-01-14","open":2.587384,"high":2.629593,"low":2.515512,"close":2.591113},{"date":"1991-01-15","open":2.591113,"high":2.678289,"low":2.563427,"close":2.611341},{"date":"1991-01-16","open":2.611341,"high":2.755085,"low":2.441592,"close":2.566412},{"date":"1991-01-17","open":2.611436,"high":2.742857,"low":2.46295,"close":2.556874},{"date":"1991-01-18","open":2.58204,"high":2.748014,"low":2.515834,"close":2.630054},{"date":"1991-01-21","open":2.630054,"high":2.814048,"low":2.566222,"close":2.736522},{"date":"1991-01-22","open":2.736522,"high":2.794473,"low":2.581333,"close":2.687996},{"date":"1991-01-23","open":2.687996,"high":2.745081,"low":2.636543,"close":2.683692},{"date":"1991-01-24","open":2.683692,"high":2.740203,"low":2.611576,"close":2.707349},{"date":"1991-01-25","open":2.707349,"high":2.713821,"low":2.589862,"close":2.59588},{"date":"1991-01-28","open":2.59588,"high":2.755284,"low":2.513683,"close":2.630443},{"date":"1991-01-29","open":2.630443,"high":2.808025,"low":2.568792,"close":2.667167},{"date":"1991-01-30","open":2.667167,"high":2.818383,"low":2.551379,"close":2.704121},{"date":"1991-01-31","open":2.704121,"high":2.82301,"low":2.66,"close":2.744481},{"date":"1991-02-01","open":2.744481,"high":2.825201,"low":2.612532,"close":2.792454},{"date":"1991-02-04","open":2.792454,"high":2.850917,"low":2.72,"close":2.797486},{"date":"1991-02-05","open":2.797486,"high":2.904836,"low":2.626192,"close":2.734572},{"date":"1991-02-06","open":2.734572,"high":2.93383,"low":2.691842,"close":2.894783},{"date":"1991-02-07","open":2.894783,"high":3.03353,"low":2.707082,"close":2.77336},{"date":"1991-02-08","open":2.77336,"high":2.824364,"low":2.621061,"close":2.693603},{"date":"1991-02-11","open":2.693603,"high":2.718003,"low":2.586003,"close":2.646034},{"date":"1991-02-12","open":2.651453,"high":2.735178,"low":2.596595,"close":2.669355},{"date":"1991-02-13","open":2.669355,"high":2.838605,"low":2.621061,"close":2.744022},{"date":"1991-02-14","open":2.744022,"high":2.901125,"low":2.576021,"close":2.744883},{"date":"1991-02-15","open":2.758432,"high":2.836685,"low":2.699495,"close":2.779343},{"date":"1991-02-19","open":2.779343,"high":2.810963,"low":2.621061,"close":2.650688},{"date":"1991-02-20","open":2.650688,"high":2.722014,"low":2.557406,"close":2.625588},{"date":"1991-02-21","open":2.625588,"high":2.74521,"low":2.5009,"close":2.638673},{"date":"1991-02-22","open":2.638673,"high":2.776076,"low":2.52113,"close":2.661768},{"date":"1991-02-25","open":2.661768,"high":2.804885,"low":2.610241,"close":2.761364},{"date":"1991-02-26","open":2.742054,"high":2.814891,"low":2.668954,"close":2.711069},{"date":"1991-02-27","open":2.711069,"high":2.86332,"low":2.699495,"close":2.807206},{"date":"1991-02-28","open":2.807206,"high":2.946857,"low":2.737785,"close":2.817122},{"date":"1991-03-01","open":2.817122,"high":2.908062,"low":2.695622,"close":2.850937},{"date":"1991-03-04","open":2.850937,"high":2.927711,"low":2.764274,"close":2.858733},{"date":"1991-03-05","open":2.828505,"high":2.961388,"low":2.638429,"close":2.75008},{"date":"1991-03-06","open":2.75008,"high":2.79668,"low":2.525856,"close":2.648889},{"date":"1991-03-07","open":2.638429,"high":2.638429,"low":2.389328,"close":2.398201},{"date":"1991-03-08","open":2.398201,"high":2.532911,"low":2.313865,"close":2.446757},{"date":"1991-03-11","open":2.456237,"high":2.554876,"low":2.352453,"close":2.434034},{"date":"1991-03-12","open":2.416396,"high":2.455065,"low":2.336613,"close":2.369162},{"date":"1991-03-13","open":2.369162,"high":2.498795,"low":2.24,"close":2.366784},{"date":"1991-03-14","open":2.366784,"high":2.448384,"low":2.239995,"close":2.325502},{"date":"1991-03-15","open":2.325502,"high":2.351568,"low":2.256842,"close":2.26535},{"date":"1991-03-18","open":2.26535,"high":2.367771,"low":2.182582,"close":2.281331},{"date":"1991-03-19","open":2.281331,"high":2.384805,"low":2.136377,"close":2.223905},{"date":"1991-03-20","open":2.223905,"high":2.344666,"low":2.20779,"close":2.281331},{"date":"1991-03-21","open":2.281331,"high":2.459592,"low":2.134107,"close":2.283263},{"date":"1991-03-22","open":2.283263,"high":2.392947,"low":2.231371,"close":2.301985},{"date":"1991-03-25","open":2.319693,"high":2.425938,"low":2.25722,"close":2.361562},{"date":"1991-03-26","open":2.36975,"high":2.525427,"low":2.184207,"close":2.336},{"date":"1991-03-27","open":2.336,"high":2.485244,"low":2.327695,"close":2.426007},{"date":"1991-03-28","open":2.426007,"high":2.479708,"low":2.352,"close":2.421188},{"date":"1991-04-01","open":2.421188,"high":2.488883,"low":2.336712,"close":2.419843},{"date":"1991-04-02","open":2.419843,"high":2.550645,"low":2.278501,"close":2.401663},{"date":"1991-04-03","open":2.417058,"high":2.592,"low":2.417058,"close":2.528},{"date":"1991-04-04","open":2.528,"high":2.610672,"low":2.442211,"close":2.474976},{"date":"1991-04-05","open":2.474976,"high":2.590252,"low":2.357092,"close":2.470053},{"date":"1991-04-08","open":2.470053,"high":2.55767,"low":2.432,"close":2.48},{"date":"1991-04-09","open":2.48,"high":2.576431,"low":2.432,"close":2.492506},{"date":"1991-04-10","open":2.492506,"high":2.5672,"low":2.377487,"close":2.495394},{"date":"1991-04-11","open":2.488883,"high":2.571846,"low":2.353753,"close":2.42929},{"date":"1991-04-12","open":2.413516,"high":2.456766,"low":2.201768,"close":2.325872},{"date":"1991-04-15","open":2.5873,"high":2.968024,"low":2.535206,"close":2.842749},{"date":"1991-04-16","open":2.831389,"high":2.849309,"low":2.656757,"close":2.719381},{"date":"1991-04-17","open":2.719381,"high":2.944524,"low":2.653525,"close":2.744674},{"date":"1991-04-18","open":2.755556,"high":2.876053,"low":2.666667,"close":2.809195},{"date":"1991-04-19","open":2.790834,"high":2.861176,"low":2.658848,"close":2.798805},{"date":"1991-04-22","open":2.780021,"high":2.821466,"low":2.547103,"close":2.586003},{"date":"1991-04-23","open":2.586003,"high":2.65824,"low":2.488889,"close":2.567792},{"date":"1991-04-24","open":2.567792,"high":2.68429,"low":2.529039,"close":2.636382},{"date":"1991-04-25","open":2.680513,"high":2.756931,"low":2.624278,"close":2.680349},{"date":"1991-04-26","open":2.680349,"high":2.753966,"low":2.600706,"close":2.674614},{"date":"1991-04-29","open":2.674614,"high":2.711069,"low":2.528116,"close":2.614932},{"date":"1991-04-30","open":2.614932,"high":2.82301,"low":2.55725,"close":2.81019},{"date":"1991-05-01","open":3.154286,"high":3.336193,"low":3.085714,"close":3.318479},{"date":"1991-05-02","open":3.30103,"high":3.348188,"low":3.129221,"close":3.2},{"date":"1991-05-03","open":3.2,"high":3.272981,"low":3.145081,"close":3.222857},{"date":"1991-05-06","open":3.222857,"high":3.319406,"low":3.082792,"close":3.187269},{"date":"1991-05-07","open":3.171505,"high":3.193684,"low":3.081361,"close":3.1194},{"date":"1991-05-08","open":3.1194,"high":3.251996,"low":3.067552,"close":3.219271},{"date":"1991-05-09","open":3.219271,"high":3.30932,"low":3.109913,"close":3.244102},{"date":"1991-05-10","open":3.244102,"high":3.28824,"low":2.986644,"close":3.125068},{"date":"1991-05-13","open":3.109913,"high":3.13166,"low":2.951767,"close":3.036222},{"date":"1991-05-14","open":3.036222,"high":3.050667,"low":2.917214,"close":2.951767},{"date":"1991-05-15","open":3.015357,"high":3.2,"low":2.886127,"close":3.016257},{"date":"1991-05-16","open":3.038435,"high":3.209865,"low":2.993947,"close":3.154286},{"date":"1991-05-17","open":3.170446,"high":3.32386,"low":3.124497,"close":3.288533},{"date":"1991-05-20","open":3.288533,"high":3.538156,"low":3.206715,"close":3.492875},{"date":"1991-05-21","open":3.453886,"high":3.579026,"low":3.32386,"close":3.514677},{"date":"1991-05-22","open":3.495385,"high":3.643077,"low":3.420203,"close":3.583969},{"date":"1991-05-23","open":3.608185,"high":3.80428,"low":3.569632,"close":3.741538},{"date":"1991-05-24","open":3.741538,"high":3.882625,"low":3.700908,"close":3.735352},{"date":"1991-05-28","open":3.735352,"high":3.836444,"low":3.705049,"close":3.749604},{"date":"1991-05-29","open":3.749604,"high":3.808594,"low":3.56523,"close":3.645982},{"date":"1991-05-30","open":3.645982,"high":3.73332,"low":3.541774,"close":3.598137},{"date":"1991-05-31","open":3.598137,"high":3.729265,"low":3.518319,"close":3.622152},{"date":"1991-06-03","open":3.622152,"high":3.737333,"low":3.416599,"close":3.547632},{"date":"1991-06-04","open":3.547632,"high":3.648624,"low":3.461852,"close":3.579408},{"date":"1991-06-05","open":3.579408,"high":3.729418,"low":3.547632,"close":3.640012},{"date":"1991-06-06","open":3.640012,"high":3.781492,"low":3.551532,"close":3.699344},{"date":"1991-06-07","open":3.675322,"high":3.755799,"low":3.598322,"close":3.715125},{"date":"1991-06-10","open":3.715125,"high":3.770074,"low":3.612511,"close":3.725256},{"date":"1991-06-11","open":3.766154,"high":3.973778,"low":3.766154,"close":3.865074},{"date":"1991-06-12","open":3.865074,"high":4.235677,"low":3.829308,"close":4.070305},{"date":"1991-06-13","open":4.070305,"high":4.184886,"low":3.985101,"close":4.094438},{"date":"1991-06-14","open":4.094438,"high":4.342568,"low":4.034582,"close":4.302949},{"date":"1991-06-17","open":4.302949,"high":4.343432,"low":4.135408,"close":4.213333},{"date":"1991-06-18","open":4.213333,"high":4.264047,"low":3.936192,"close":4.121025},{"date":"1991-06-19","open":4.041263,"high":4.12707,"low":3.790791,"close":3.862972},{"date":"1991-06-20","open":3.809319,"high":3.902814,"low":3.68,"close":3.733333},{"date":"1991-06-21","open":3.76,"high":3.836146,"low":3.715807,"close":3.786667},{"date":"1991-06-24","open":3.76,"high":3.828401,"low":3.578719,"close":3.648362},{"date":"1991-06-25","open":3.648362,"high":3.728841,"low":3.542312,"close":3.620986},{"date":"1991-06-26","open":3.620986,"high":3.737773,"low":3.501635,"close":3.646498},{"date":"1991-06-27","open":3.720199,"high":3.809319,"low":3.641603,"close":3.74216},{"date":"1991-06-28","open":3.74216,"high":3.979075,"low":3.58404,"close":3.832245},{"date":"1991-07-01","open":3.809319,"high":3.997103,"low":3.672544,"close":3.926633},{"date":"1991-07-02","open":3.926633,"high":4.050755,"low":3.720199,"close":3.764282},{"date":"1991-07-03","open":3.578719,"high":3.621536,"low":3.321404,"close":3.454187},{"date":"1991-07-05","open":3.454187,"high":3.484412,"low":3.116554,"close":3.166654},{"date":"1991-07-08","open":3.166654,"high":3.484407,"low":2.986631,"close":3.354016},{"date":"1991-07-09","open":3.354016,"high":3.444289,"low":3.226555,"close":3.368934},{"date":"1991-07-10","open":3.368934,"high":3.425888,"low":3.133705,"close":3.223665},{"date":"1991-07-11","open":3.223665,"high":3.384383,"low":3.199962,"close":3.306102},{"date":"1991-07-12","open":3.306102,"high":3.462889,"low":3.271072,"close":3.401931},{"date":"1991-07-15","open":3.425888,"high":3.593846,"low":3.425888,"close":3.593846},{"date":"1991-07-16","open":3.593846,"high":3.759108,"low":3.451821,"close":3.609554},{"date":"1991-07-17","open":3.609554,"high":3.737773,"low":3.397765,"close":3.715807},{"date":"1991-07-18","open":3.672544,"high":3.750684,"low":3.449988,"close":3.494147},{"date":"1991-07-19","open":3.484407,"high":3.534185,"low":3.341809,"close":3.433079},{"date":"1991-07-22","open":3.433079,"high":3.52,"low":3.366025,"close":3.433079},{"date":"1991-07-23","open":3.433079,"high":3.573945,"low":3.347945,"close":3.459519},{"date":"1991-07-24","open":3.459519,"high":3.523608,"low":3.304935,"close":3.384853},{"date":"1991-07-25","open":3.409741,"high":3.534185,"low":3.353897,"close":3.415672},{"date":"1991-07-26","open":3.440424,"high":3.729195,"low":3.402859,"close":3.693813},{"date":"1991-07-29","open":3.693813,"high":3.724957,"low":3.52,"close":3.593846},{"date":"1991-07-30","open":3.593846,"high":3.741538,"low":3.473803,"close":3.661063},{"date":"1991-07-31","open":3.661063,"high":3.832848,"low":3.631759,"close":3.705049},{"date":"1991-08-01","open":3.705049,"high":3.770074,"low":3.456667,"close":3.488213},{"date":"1991-08-02","open":3.488213,"high":3.565714,"low":3.410155,"close":3.427189},{"date":"1991-08-05","open":3.444394,"high":3.551532,"low":3.354345,"close":3.486976},{"date":"1991-08-06","open":3.486976,"high":3.659051,"low":3.365577,"close":3.507105},{"date":"1991-08-07","open":3.507105,"high":3.606669,"low":3.4039,"close":3.512828},{"date":"1991-08-08","open":3.512828,"high":3.695988,"low":3.419543,"close":3.659429},{"date":"1991-08-09","open":3.659429,"high":3.849617,"low":3.579585,"close":3.707545},{"date":"1991-08-12","open":3.707545,"high":3.859034,"low":3.558261,"close":3.744184},{"date":"1991-08-13","open":3.726119,"high":3.747658,"low":3.546688,"close":3.600737},{"date":"1991-08-14","open":3.575661,"high":3.617238,"low":3.482192,"close":3.510491},{"date":"1991-08-15","open":3.510491,"high":3.655882,"low":3.441465,"close":3.57556},{"date":"1991-08-16","open":3.57556,"high":3.686873,"low":3.447706,"close":3.57556},{"date":"1991-08-19","open":3.666421,"high":3.902642,"low":3.471168,"close":3.703786},{"date":"1991-08-20","open":3.703786,"high":3.792499,"low":3.614327,"close":3.689389},{"date":"1991-08-21","open":3.661505,"high":3.790734,"low":3.517775,"close":3.646517},{"date":"1991-08-22","open":3.646517,"high":3.709029,"low":3.53899,"close":3.612866},{"date":"1991-08-23","open":3.612866,"high":3.821818,"low":3.531501,"close":3.761544},{"date":"1991-08-26","open":3.761544,"high":3.797333,"low":3.642606,"close":3.761544},{"date":"1991-08-27","open":3.740411,"high":3.758121,"low":3.629651,"close":3.671133},{"date":"1991-08-28","open":3.671133,"high":3.815909,"low":3.633511,"close":3.743822},{"date":"1991-08-29","open":3.743822,"high":3.84,"low":3.679604,"close":3.782676},{"date":"1991-08-30","open":3.782676,"high":3.858355,"low":3.701756,"close":3.761544},{"date":"1991-09-03","open":3.740411,"high":3.812273,"low":3.617625,"close":3.690667},{"date":"1991-09-04","open":3.690667,"high":3.793246,"low":3.588263,"close":3.740594},{"date":"1991-09-05","open":3.740594,"high":3.817889,"low":3.614327,"close":3.689389},{"date":"1991-09-06","open":3.689389,"high":3.792499,"low":3.614327,"close":3.653604},{"date":"1991-09-09","open":3.653604,"high":3.697099,"low":3.496064,"close":3.533495},{"date":"1991-09-10","open":3.533495,"high":3.87213,"low":3.504281,"close":3.73151},{"date":"1991-09-11","open":3.753854,"high":3.869128,"low":3.689389,"close":3.792499},{"date":"1991-09-12","open":3.836856,"high":4.029716,"low":3.780677,"close":3.937966},{"date":"1991-09-13","open":3.96737,"high":4.133567,"low":3.833638,"close":3.984798},{"date":"1991-09-16","open":3.984798,"high":4.190953,"low":3.88875,"close":4.100692},{"date":"1991-09-17","open":4.100692,"high":4.240435,"low":3.908571,"close":4.022857},{"date":"1991-09-18","open":4.022857,"high":4.110475,"low":3.859034,"close":3.954954},{"date":"1991-09-19","open":3.954954,"high":4.11802,"low":3.925569,"close":4.052229},{"date":"1991-09-20","open":4.052229,"high":4.095393,"low":3.930956,"close":3.982213},{"date":"1991-09-23","open":3.982213,"high":4.093421,"low":3.884095,"close":4.004887},{"date":"1991-09-24","open":4.027514,"high":4.271123,"low":3.95749,"close":4.078812},{"date":"1991-09-25","open":4.078812,"high":4.184386,"low":3.992105,"close":4.05864},{"date":"1991-09-26","open":4.078812,"high":4.297143,"low":4.056524,"close":4.166387},{"date":"1991-09-27","open":4.166387,"high":4.27321,"low":4.038576,"close":4.205714},{"date":"1991-09-30","open":4.205714,"high":4.251429,"low":4.074741,"close":4.185899},{"date":"1991-10-01","open":4.185899,"high":4.251429,"low":3.999213,"close":4.082714},{"date":"1991-10-02","open":4.082714,"high":4.276405,"low":3.895682,"close":4.074741},{"date":"1991-10-03","open":4.074741,"high":4.338497,"low":4.031987,"close":4.268893},{"date":"1991-10-04","open":4.268893,"high":4.362076,"low":4.181313,"close":4.271123},{"date":"1991-10-07","open":4.271123,"high":4.362076,"low":4.158339,"close":4.282157},{"date":"1991-10-08","open":4.282157,"high":4.479985,"low":4.225938,"close":4.317549},{"date":"1991-10-09","open":4.317549,"high":4.456537,"low":4.27321,"close":4.340014},{"date":"1991-10-10","open":4.340014,"high":4.527922,"low":4.205714,"close":4.386171},{"date":"1991-10-11","open":4.386171,"high":4.576328,"low":4.193593,"close":4.318308},{"date":"1991-10-14","open":4.319158,"high":4.411055,"low":4.190255,"close":4.311603},{"date":"1991-10-15","open":4.300786,"high":4.300786,"low":4.032,"close":4.053333},{"date":"1991-10-16","open":4.053333,"high":4.094144,"low":3.878542,"close":3.956624},{"date":"1991-10-17","open":3.975181,"high":4.110304,"low":3.870018,"close":3.977504},{"date":"1991-10-18","open":3.842913,"high":3.904564,"low":3.773661,"close":3.828375},{"date":"1991-10-21","open":3.828375,"high":3.943185,"low":3.748396,"close":3.886752},{"date":"1991-10-22","open":3.886752,"high":3.966215,"low":3.783127,"close":3.904564},{"date":"1991-10-23","open":3.904564,"high":4.076606,"low":3.790797,"close":3.963485},{"date":"1991-10-24","open":3.963485,"high":4.110304,"low":3.912083,"close":4.039536},{"date":"1991-10-25","open":4.039536,"high":4.170988,"low":3.986967,"close":4.064774},{"date":"1991-10-28","open":4.064774,"high":4.14892,"low":3.96061,"close":4.088556},{"date":"1991-10-29","open":4.088556,"high":4.170988,"low":4.027655,"close":4.090466},{"date":"1991-10-30","open":4.090466,"high":4.457417,"low":4.012909,"close":4.434939},{"date":"1991-10-31","open":4.412786,"high":4.435186,"low":4.19868,"close":4.262538},{"date":"1991-11-01","open":4.24079,"high":4.32478,"low":4.135346,"close":4.238405},{"date":"1991-11-04","open":4.259263,"high":4.456863,"low":4.170988,"close":4.277353},{"date":"1991-11-05","open":4.277353,"high":4.525926,"low":4.213888,"close":4.479978},{"date":"1991-11-06","open":4.479978,"high":4.692179,"low":4.411798,"close":4.620015},{"date":"1991-11-07","open":4.5961,"high":4.619313,"low":4.369137,"close":4.434939},{"date":"1991-11-08","open":4.348208,"high":4.436051,"low":4.125774,"close":4.164476},{"date":"1991-11-11","open":4.185508,"high":4.290672,"low":4.089517,"close":4.22996},{"date":"1991-11-12","open":4.250797,"high":4.37582,"low":4.173145,"close":4.27447},{"date":"1991-11-13","open":4.27447,"high":4.438118,"low":4.23337,"close":4.345487},{"date":"1991-11-14","open":4.345487,"high":4.376322,"low":4.175958,"close":4.234514},{"date":"1991-11-15","open":4.234514,"high":4.705088,"low":4.029948,"close":4.435186},{"date":"1991-11-18","open":4.435186,"high":4.569585,"low":4.224,"close":4.361839},{"date":"1991-11-19","open":4.393464,"high":4.570014,"low":4.241965,"close":4.392579},{"date":"1991-11-20","open":4.392579,"high":4.524584,"low":4.307653,"close":4.45785},{"date":"1991-11-21","open":4.45785,"high":4.502207,"low":4.306893,"close":4.458011},{"date":"1991-11-22","open":4.458011,"high":4.524584,"low":4.285251,"close":4.370725},{"date":"1991-11-25","open":4.370725,"high":4.436051,"low":4.244191,"close":4.348871},{"date":"1991-11-26","open":4.348871,"high":4.502386,"low":4.156885,"close":4.284285},{"date":"1991-11-27","open":4.284285,"high":4.413493,"low":4.262538,"close":4.348208},{"date":"1991-11-29","open":4.348208,"high":4.524385,"low":4.284285,"close":4.479951},{"date":"1991-12-02","open":4.435813,"high":4.726385,"low":4.307653,"close":4.566605},{"date":"1991-12-03","open":4.523035,"high":4.769759,"low":4.45842,"close":4.679634},{"date":"1991-12-04","open":4.678569,"high":4.815985,"low":4.590294,"close":4.72399},{"date":"1991-12-05","open":4.701812,"high":4.843881,"low":4.611736,"close":4.748785},{"date":"1991-12-06","open":4.774188,"high":5.05727,"low":4.7276,"close":4.985411},{"date":"1991-12-09","open":4.914286,"high":4.962437,"low":4.726385,"close":4.85614},{"date":"1991-12-10","open":4.868571,"high":4.918714,"low":4.706308,"close":4.833341},{"date":"1991-12-11","open":4.843881,"high":4.941807,"low":4.660063,"close":4.8},{"date":"1991-12-12","open":4.763525,"high":4.914286,"low":4.705088,"close":4.831575},{"date":"1991-12-13","open":4.795137,"high":4.81765,"low":4.6565,"close":4.735649},{"date":"1991-12-16","open":4.735649,"high":4.771185,"low":4.634432,"close":4.72399},{"date":"1991-12-17","open":4.72399,"high":4.814336,"low":4.589775,"close":4.701812},{"date":"1991-12-18","open":4.74747,"high":4.815985,"low":4.544573,"close":4.631533},{"date":"1991-12-19","open":4.654822,"high":4.744775,"low":4.566605,"close":4.722707},{"date":"1991-12-20","open":4.742236,"high":4.881202,"low":4.632247,"close":4.792047},{"date":"1991-12-23","open":4.768347,"high":4.972784,"low":4.631533,"close":4.827976},{"date":"1991-12-24","open":4.781494,"high":4.84796,"low":4.60503,"close":4.737203},{"date":"1991-12-26","open":4.692344,"high":4.84438,"low":4.480013,"close":4.592212},{"date":"1991-12-27","open":4.62319,"high":4.767678,"low":4.50007,"close":4.68365},{"date":"1991-12-30","open":4.68365,"high":4.724377,"low":4.460443,"close":4.558911},{"date":"1991-12-31","open":4.509253,"high":4.66,"low":4.383424,"close":4.609119},{"date":"1992-01-02","open":4.640698,"high":4.823021,"low":4.273825,"close":4.48},{"date":"1992-01-03","open":4.442702,"high":4.576131,"low":4.331258,"close":4.461065},{"date":"1992-01-06","open":4.499094,"high":4.751561,"low":4.442082,"close":4.692388},{"date":"1992-01-07","open":4.733244,"high":4.889071,"low":4.536471,"close":4.735745},{"date":"1992-01-08","open":4.748047,"high":5.016082,"low":4.516613,"close":4.794698},{"date":"1992-01-09","open":4.794698,"high":5.000465,"low":4.641958,"close":4.767902},{"date":"1992-01-10","open":4.825991,"high":4.88396,"low":4.623407,"close":4.695934},{"date":"1992-01-13","open":4.641958,"high":4.880625,"low":4.569226,"close":4.787109},{"date":"1992-01-14","open":4.785894,"high":4.821878,"low":4.549229,"close":4.636302},{"date":"1992-01-15","open":4.653666,"high":4.942222,"low":4.609488,"close":4.832792},{"date":"1992-01-16","open":4.796205,"high":4.92805,"low":4.636893,"close":4.747711},{"date":"1992-01-17","open":4.381197,"high":4.670311,"low":4.187836,"close":4.566526},{"date":"1992-01-20","open":4.601573,"high":4.637488,"low":4.377006,"close":4.462489},{"date":"1992-01-21","open":4.445142,"high":4.700353,"low":4.218527,"close":4.562445},{"date":"1992-01-22","open":4.552822,"high":4.772615,"low":4.356992,"close":4.603499},{"date":"1992-01-23","open":4.549733,"high":4.8,"low":4.462741,"close":4.514751},{"date":"1992-01-24","open":4.497387,"high":4.567489,"low":4.394856,"close":4.505988},{"date":"1992-01-27","open":4.497336,"high":4.549733,"low":4.308347,"close":4.358471},{"date":"1992-01-28","open":4.358957,"high":4.515556,"low":4.145894,"close":4.325512},{"date":"1992-01-29","open":4.410849,"high":4.639385,"low":4.326718,"close":4.586262},{"date":"1992-01-30","open":4.568224,"high":4.64062,"low":4.444835,"close":4.515109},{"date":"1992-01-31","open":4.497489,"high":4.550586,"low":4.274018,"close":4.341659},{"date":"1992-02-03","open":4.255172,"high":4.532116,"low":4.141872,"close":4.428924},{"date":"1992-02-04","open":4.445959,"high":4.53167,"low":4.310928,"close":4.41189},{"date":"1992-02-05","open":4.395456,"high":4.609008,"low":4.312225,"close":4.488482},{"date":"1992-02-06","open":4.497062,"high":4.707488,"low":4.446104,"close":4.593566},{"date":"1992-02-07","open":4.584597,"high":4.747711,"low":4.462741,"close":4.584989},{"date":"1992-02-10","open":4.584989,"high":4.675556,"low":4.42771,"close":4.595295},{"date":"1992-02-11","open":4.604444,"high":4.677942,"low":4.444835,"close":4.542378},{"date":"1992-02-12","open":4.339424,"high":4.693333,"low":4.223522,"close":4.497159},{"date":"1992-02-13","open":4.479995,"high":4.638089,"low":4.342677,"close":4.445142},{"date":"1992-02-14","open":4.479972,"high":4.515432,"low":4.288254,"close":4.314109},{"date":"1992-02-18","open":4.323118,"high":4.551377,"low":4.271649,"close":4.39074},{"date":"1992-02-19","open":4.39074,"high":4.461857,"low":4.195556,"close":4.335495},{"date":"1992-02-20","open":4.336684,"high":4.462037,"low":4.168685,"close":4.246027},{"date":"1992-02-21","open":4.220577,"high":4.289014,"low":4.052529,"close":4.118134},{"date":"1992-02-24","open":4.040438,"high":4.139341,"low":3.957895,"close":4.048103},{"date":"1992-02-25","open":4.057344,"high":4.171029,"low":3.858668,"close":3.94042},{"date":"1992-02-26","open":3.971315,"high":4.168239,"low":3.872,"close":4.071296},{"date":"1992-02-27","open":4.096,"high":4.298844,"low":4.096,"close":4.251075},{"date":"1992-02-28","open":4.251075,"high":4.413166,"low":4.13914,"close":4.264286},{"date":"1992-03-02","open":4.265097,"high":4.363394,"low":4.152973,"close":4.263469},{"date":"1992-03-03","open":4.248566,"high":4.412361,"low":4.20002,"close":4.336601},{"date":"1992-03-04","open":4.344739,"high":4.480039,"low":4.261888,"close":4.393825},{"date":"1992-03-05","open":4.427929,"high":4.568889,"low":4.240621,"close":4.462396},{"date":"1992-03-06","open":4.444758,"high":4.515556,"low":4.252489,"close":4.304989},{"date":"1992-03-09","open":4.339424,"high":4.42712,"low":4.288254,"close":4.356992},{"date":"1992-03-10","open":4.357489,"high":4.49754,"low":4.289767,"close":4.462403},{"date":"1992-03-11","open":4.479972,"high":4.568889,"low":4.323118,"close":4.444602},{"date":"1992-03-12","open":4.444602,"high":4.607456,"low":4.339424,"close":4.497831},{"date":"1992-03-13","open":4.515432,"high":4.624528,"low":4.409698,"close":4.471098},{"date":"1992-03-16","open":4.497831,"high":4.697646,"low":4.42712,"close":4.577185},{"date":"1992-03-17","open":4.603499,"high":4.783408,"low":4.567814,"close":4.756137},{"date":"1992-03-18","open":4.745631,"high":4.782222,"low":4.602488,"close":4.62052},{"date":"1992-03-19","open":4.655657,"high":4.836954,"low":4.62052,"close":4.728889},{"date":"1992-03-20","open":4.728889,"high":4.782222,"low":4.710216,"close":4.745631},{"date":"1992-03-23","open":4.764444,"high":4.782222,"low":4.673226,"close":4.764444},{"date":"1992-03-24","open":4.744603,"high":4.798753,"low":4.548901,"close":4.583362},{"date":"1992-03-25","open":4.583362,"high":4.689189,"low":4.566131,"close":4.653666},{"date":"1992-03-26","open":4.635716,"high":4.725931,"low":4.445665,"close":4.549989},{"date":"1992-03-27","open":4.54139,"high":4.81321,"low":4.357489,"close":4.64527},{"date":"1992-03-30","open":4.626328,"high":4.926108,"low":4.57147,"close":4.817234},{"date":"1992-03-31","open":4.826088,"high":4.904801,"low":4.592487,"close":4.749178},{"date":"1992-04-01","open":4.773456,"high":4.929963,"low":4.612302,"close":4.764797},{"date":"1992-04-02","open":4.764797,"high":4.85409,"low":4.574118,"close":4.651606},{"date":"1992-04-03","open":4.67067,"high":4.748047,"low":4.593399,"close":4.650898},{"date":"1992-04-06","open":4.650898,"high":4.802764,"low":4.498384,"close":4.664368},{"date":"1992-04-07","open":4.663631,"high":4.988653,"low":4.406897,"close":4.73433},{"date":"1992-04-08","open":4.735425,"high":5.011865,"low":4.63718,"close":4.890956},{"date":"1992-04-09","open":4.92,"high":5.088182,"low":4.672268,"close":4.890837},{"date":"1992-04-10","open":4.949527,"high":5.172379,"low":4.635852,"close":4.883561},{"date":"1992-04-13","open":4.903741,"high":4.986823,"low":4.697059,"close":4.856678},{"date":"1992-04-14","open":4.770955,"high":4.9104,"low":4.593399,"close":4.651606},{"date":"1992-04-15","open":5.155834,"high":5.239681,"low":4.857138,"close":4.961309},{"date":"1992-04-16","open":5.000465,"high":5.1501,"low":4.885603,"close":5.049546},{"date":"1992-04-20","open":4.916664,"high":5.2,"low":4.574965,"close":4.854944},{"date":"1992-04-21","open":4.833671,"high":4.94,"low":4.714766,"close":4.818509},{"date":"1992-04-22","open":4.838421,"high":4.918065,"low":4.615147,"close":4.761812},{"date":"1992-04-23","open":4.811157,"high":4.96,"low":4.499221,"close":4.735425},{"date":"1992-04-24","open":4.755074,"high":4.86,"low":4.479994,"close":4.638623},{"date":"1992-04-27","open":4.68,"high":4.948378,"low":4.65922,"close":4.741146},{"date":"1992-04-28","open":4.804379,"high":5.050612,"low":4.479981,"close":4.686403},{"date":"1992-04-29","open":4.707048,"high":4.789628,"low":4.440689,"close":4.558584},{"date":"1992-04-30","open":4.55826,"high":4.658447,"low":4.256901,"close":4.28441},{"date":"1992-05-01","open":4.293368,"high":4.576131,"low":4.240335,"close":4.479982},{"date":"1992-05-04","open":4.442353,"high":4.574496,"low":4.278896,"close":4.405939},{"date":"1992-05-05","open":4.387426,"high":4.611765,"low":4.359955,"close":4.4985},{"date":"1992-05-06","open":4.498442,"high":4.517013,"low":4.344769,"close":4.389306},{"date":"1992-05-07","open":4.407132,"high":4.4985,"low":4.282116,"close":4.424697},{"date":"1992-05-08","open":4.407132,"high":4.480024,"low":4.203926,"close":4.31743},{"date":"1992-05-11","open":4.31743,"high":4.370709,"low":4.212255,"close":4.282116},{"date":"1992-05-12","open":4.300108,"high":4.353031,"low":4.177778,"close":4.282116},{"date":"1992-05-13","open":4.247083,"high":4.282116,"low":4.09045,"close":4.194406},{"date":"1992-05-14","open":4.194406,"high":4.368436,"low":4.053333,"close":4.215405},{"date":"1992-05-15","open":4.222973,"high":4.294865,"low":4.169181,"close":4.230634},{"date":"1992-05-18","open":4.206807,"high":4.405369,"low":4.188596,"close":4.359441},{"date":"1992-05-19","open":4.350952,"high":4.536998,"low":4.350952,"close":4.508328},{"date":"1992-05-20","open":4.480018,"high":4.612302,"low":4.442792,"close":4.536036},{"date":"1992-05-21","open":4.535738,"high":4.651606,"low":4.461381,"close":4.603145},{"date":"1992-05-22","open":4.631915,"high":4.631915,"low":4.498763,"close":4.536471},{"date":"1992-05-26","open":4.555294,"high":4.651606,"low":4.498763,"close":4.555593},{"date":"1992-05-27","open":4.555593,"high":4.593948,"low":4.442792,"close":4.461381},{"date":"1992-05-28","open":4.461369,"high":4.726831,"low":4.442792,"close":4.668235},{"date":"1992-05-29","open":4.667466,"high":4.8,"low":4.600122,"close":4.723701},{"date":"1992-06-01","open":4.9104,"high":5.18,"low":4.705882,"close":5.044898},{"date":"1992-06-02","open":5.044898,"high":5.157,"low":4.966984,"close":5.074733},{"date":"1992-06-03","open":5.05491,"high":5.371884,"low":5.05491,"close":5.297355},{"date":"1992-06-04","open":5.305752,"high":5.380171,"low":5.216431,"close":5.240336},{"date":"1992-06-05","open":5.216431,"high":5.285107,"low":5.108453,"close":5.143277},{"date":"1992-06-08","open":5.131651,"high":5.226698,"low":5.009469,"close":5.078657},{"date":"1992-06-09","open":5.099302,"high":5.19176,"low":4.913498,"close":4.977807},{"date":"1992-06-10","open":4.977807,"high":5.045219,"low":4.766386,"close":4.875914},{"date":"1992-06-11","open":4.875914,"high":5.024284,"low":4.624468,"close":4.677463},{"date":"1992-06-12","open":4.726578,"high":4.851563,"low":4.622559,"close":4.797835},{"date":"1992-06-15","open":4.853362,"high":5.205333,"low":4.853362,"close":5.043948},{"date":"1992-06-16","open":5.107672,"high":5.490845,"low":4.889186,"close":5.162259},{"date":"1992-06-17","open":5.188571,"high":5.457058,"low":5.071294,"close":5.328806},{"date":"1992-06-18","open":5.375964,"high":5.856589,"low":5.074286,"close":5.593782},{"date":"1992-06-19","open":5.600058,"high":5.939124,"low":5.527014,"close":5.756476},{"date":"1992-06-22","open":5.829049,"high":6.10427,"low":5.581279,"close":5.87208},{"date":"1992-06-23","open":5.823938,"high":5.964965,"low":5.587692,"close":5.692787},{"date":"1992-06-24","open":5.661538,"high":5.692787,"low":5.45397,"close":5.502666},{"date":"1992-06-25","open":5.443422,"high":5.593782,"low":5.009875,"close":5.375948},{"date":"1992-06-26","open":5.312378,"high":5.486761,"low":4.991356,"close":5.173011},{"date":"1992-06-29","open":5.238935,"high":5.618534,"low":5.062268,"close":5.414341},{"date":"1992-06-30","open":5.438298,"high":5.491594,"low":5.03714,"close":5.110017},{"date":"1992-07-01","open":5.13335,"high":5.324389,"low":4.909947,"close":5.142857},{"date":"1992-07-02","open":5.188571,"high":5.581669,"low":4.914286,"close":5.279089},{"date":"1992-07-06","open":5.274821,"high":5.415385,"low":5.078939,"close":5.254873},{"date":"1992-07-07","open":5.279089,"high":5.612915,"low":5.085361,"close":5.391177},{"date":"1992-07-08","open":5.421779,"high":5.498142,"low":5.018606,"close":5.238935},{"date":"1992-07-09","open":5.259185,"high":5.410302,"low":5.130305,"close":5.273438},{"date":"1992-07-10","open":5.259185,"high":5.465845,"low":5.109577,"close":5.312378},{"date":"1992-07-13","open":5.336859,"high":5.519529,"low":5.086035,"close":5.218759},{"date":"1992-07-14","open":5.242589,"high":5.314079,"low":5.13335,"close":5.234491},{"date":"1992-07-15","open":5.281649,"high":5.428084,"low":5.074286,"close":5.203351},{"date":"1992-07-16","open":5.207112,"high":5.356974,"low":5.051429,"close":5.19218},{"date":"1992-07-17","open":5.575052,"high":5.647023,"low":5.307881,"close":5.475497},{"date":"1992-07-20","open":5.43111,"high":5.599959,"low":5.296767,"close":5.406082},{"date":"1992-07-21","open":5.390769,"high":5.649718,"low":5.254873,"close":5.483745},{"date":"1992-07-22","open":5.54428,"high":5.701777,"low":5.341538,"close":5.543041},{"date":"1992-07-23","open":5.486761,"high":5.785526,"low":5.381054,"close":5.556251},{"date":"1992-07-24","open":5.587436,"high":5.854503,"low":5.375954,"close":5.541992},{"date":"1992-07-27","open":5.557188,"high":5.692787,"low":5.443422,"close":5.643285},{"date":"1992-07-28","open":5.661538,"high":5.767041,"low":5.467508,"close":5.563852},{"date":"1992-07-29","open":5.59706,"high":5.63611,"low":5.277478,"close":5.475491},{"date":"1992-07-30","open":5.451787,"high":5.582042,"low":5.375964,"close":5.428084},{"date":"1992-07-31","open":5.451787,"high":5.51017,"low":5.328806,"close":5.438298},{"date":"1992-08-03","open":5.438298,"high":5.710769,"low":5.33327,"close":5.630631},{"date":"1992-08-04","open":5.749272,"high":5.831561,"low":5.630631,"close":5.686154},{"date":"1992-08-05","open":5.661538,"high":5.788785,"low":5.489231,"close":5.631335},{"date":"1992-08-06","open":5.644284,"high":5.894682,"low":5.537099,"close":5.676322},{"date":"1992-08-07","open":5.946667,"high":6.207157,"low":5.631928,"close":5.706466},{"date":"1992-08-10","open":5.748912,"high":5.912536,"low":5.562267,"close":5.609564},{"date":"1992-08-11","open":5.612604,"high":5.860443,"low":5.51193,"close":5.741651},{"date":"1992-08-12","open":5.734327,"high":5.878392,"low":5.593662,"close":5.634947},{"date":"1992-08-13","open":5.612604,"high":5.669594,"low":5.415385,"close":5.531223},{"date":"1992-08-14","open":5.525274,"high":5.637773,"low":5.470026,"close":5.556251},{"date":"1992-08-17","open":5.593662,"high":5.683127,"low":5.43111,"close":5.43111},{"date":"1992-08-18","open":5.436424,"high":5.562267,"low":5.272016,"close":5.43111},{"date":"1992-08-19","open":5.44624,"high":5.537099,"low":5.321519,"close":5.436424},{"date":"1992-08-20","open":5.43111,"high":5.593662,"low":5.375943,"close":5.506194},{"date":"1992-08-21","open":5.506194,"high":5.625414,"low":5.34627,"close":5.471338},{"date":"1992-08-24","open":5.51773,"high":5.671224,"low":5.381054,"close":5.593536},{"date":"1992-08-25","open":5.56764,"high":5.723016,"low":5.386087,"close":5.552611},{"date":"1992-08-26","open":5.568352,"high":5.852496,"low":5.537099,"close":5.669594},{"date":"1992-08-27","open":5.631335,"high":5.846769,"low":5.584512,"close":5.788785},{"date":"1992-08-28","open":5.821458,"high":5.930866,"low":5.692787,"close":5.774161},{"date":"1992-08-31","open":5.774161,"high":5.856589,"low":5.569682,"close":5.673103},{"date":"1992-09-01","open":5.593898,"high":5.704074,"low":5.51568,"close":5.612024},{"date":"1992-09-02","open":5.612024,"high":5.708367,"low":5.284077,"close":5.449843},{"date":"1992-09-03","open":5.417143,"high":5.652765,"low":5.36693,"close":5.605854},{"date":"1992-09-04","open":5.524605,"high":5.725785,"low":5.47818,"close":5.641415},{"date":"1992-09-08","open":5.701828,"high":5.780625,"low":5.483352,"close":5.62931},{"date":"1992-09-09","open":5.600019,"high":5.746587,"low":5.435153,"close":5.577143},{"date":"1992-09-10","open":5.716686,"high":5.823961,"low":5.475609,"close":5.617083},{"date":"1992-09-11","open":5.6,"high":5.84754,"low":5.54886,"close":5.785241},{"date":"1992-09-14","open":5.691429,"high":5.911694,"low":5.577582,"close":5.769753},{"date":"1992-09-15","open":5.799013,"high":5.981142,"low":5.685307,"close":5.896007},{"date":"1992-09-16","open":5.840409,"high":6.141914,"low":5.756732,"close":5.981317},{"date":"1992-09-17","open":5.973263,"high":6.294276,"low":5.949559,"close":6.184412},{"date":"1992-09-18","open":6.218175,"high":6.311569,"low":5.853822,"close":6.021485},{"date":"1992-09-21","open":5.893486,"high":6.00557,"low":5.746587,"close":5.949227},{"date":"1992-09-22","open":5.917443,"high":6.113559,"low":5.797657,"close":5.948884},{"date":"1992-09-23","open":5.916583,"high":6.129231,"low":5.706067,"close":5.823961},{"date":"1992-09-24","open":5.878449,"high":6.102434,"low":5.816954,"close":6.078218},{"date":"1992-09-25","open":6.078218,"high":6.212564,"low":5.732453,"close":6.055385},{"date":"1992-09-28","open":5.948381,"high":6.27192,"low":5.923492,"close":6.031786},{"date":"1992-09-29","open":6.06564,"high":6.287227,"low":5.932308,"close":6.139716},{"date":"1992-09-30","open":6.197267,"high":6.342495,"low":6.055385,"close":6.254654},{"date":"1992-10-01","open":6.257039,"high":6.403604,"low":6.155374,"close":6.302361},{"date":"1992-10-02","open":6.24182,"high":6.485557,"low":6.10687,"close":6.297519},{"date":"1992-10-05","open":6.34452,"high":6.881848,"low":6.067122,"close":6.565566},{"date":"1992-10-06","open":6.579116,"high":6.837831,"low":6.32171,"close":6.457264},{"date":"1992-10-07","open":6.421265,"high":6.771544,"low":6.262066,"close":6.502317},{"date":"1992-10-08","open":6.541771,"high":6.876253,"low":6.454226,"close":6.720049},{"date":"1992-10-09","open":6.720049,"high":6.798114,"low":6.490862,"close":6.636026},{"date":"1992-10-12","open":6.707064,"high":6.810648,"low":6.555468,"close":6.669042},{"date":"1992-10-13","open":6.632462,"high":6.796314,"low":6.330501,"close":6.491743},{"date":"1992-10-14","open":6.53433,"high":6.620374,"low":6.271946,"close":6.354849},{"date":"1992-10-15","open":6.365061,"high":6.559081,"low":6.306153,"close":6.498462},{"date":"1992-10-16","open":6.348674,"high":6.430946,"low":5.928138,"close":6.102857},{"date":"1992-10-19","open":6.08,"high":6.373545,"low":6.049167,"close":6.285714},{"date":"1992-10-20","open":6.308571,"high":6.465915,"low":6.092781,"close":6.269664},{"date":"1992-10-21","open":6.276579,"high":6.556689,"low":6.199656,"close":6.489008},{"date":"1992-10-22","open":6.489008,"high":6.545961,"low":6.276579,"close":6.432789},{"date":"1992-10-23","open":6.413026,"high":6.545961,"low":6.244909,"close":6.363866},{"date":"1992-10-26","open":6.363866,"high":6.5121,"low":5.958853,"close":6.111087},{"date":"1992-10-27","open":6.111087,"high":6.192902,"low":5.824,"close":5.980601},{"date":"1992-10-28","open":6.0316,"high":6.113036,"low":5.796424,"close":5.93758},{"date":"1992-10-29","open":5.93758,"high":6.111087,"low":5.745219,"close":5.91019},{"date":"1992-10-30","open":5.882599,"high":6.052252,"low":5.798861,"close":5.909333},{"date":"1992-11-02","open":5.930667,"high":6.081593,"low":5.817657,"close":6.001886},{"date":"1992-11-03","open":5.973333,"high":6.089339,"low":5.845333,"close":5.944561},{"date":"1992-11-04","open":5.944561,"high":6.030714,"low":5.838889,"close":5.909333},{"date":"1992-11-05","open":5.930667,"high":6.144,"low":5.62038,"close":5.844381},{"date":"1992-11-06","open":5.871042,"high":5.952868,"low":5.649606,"close":5.825984},{"date":"1992-11-09","open":5.8,"high":5.932411,"low":5.66,"close":5.817961},{"date":"1992-11-10","open":5.864744,"high":5.952868,"low":5.669429,"close":5.774247},{"date":"1992-11-11","open":5.748721,"high":5.913625,"low":5.537503,"close":5.782514},{"date":"1992-11-12","open":5.757177,"high":5.860733,"low":5.60977,"close":5.750182},{"date":"1992-11-13","open":5.737528,"high":5.86,"low":5.653807,"close":5.794158},{"date":"1992-11-16","open":5.794158,"high":5.84,"low":5.585509,"close":5.660967},{"date":"1992-11-17","open":5.67337,"high":6.00049,"low":5.434465,"close":5.696331},{"date":"1992-11-18","open":5.66,"high":5.832022,"low":5.402911,"close":5.585509},{"date":"1992-11-19","open":5.585509,"high":5.760056,"low":5.421176,"close":5.652868},{"date":"1992-11-20","open":5.628733,"high":5.835773,"low":5.58574,"close":5.785076},{"date":"1992-11-23","open":5.590136,"high":5.714513,"low":5.364195,"close":5.466746},{"date":"1992-11-24","open":5.599984,"high":5.748721,"low":5.434465,"close":5.570814},{"date":"1992-11-25","open":5.658931,"high":5.78,"low":5.516864,"close":5.649606},{"date":"1992-11-27","open":5.669429,"high":5.754336,"low":5.55599,"close":5.689252},{"date":"1992-11-30","open":5.754336,"high":5.859257,"low":5.590292,"close":5.668205},{"date":"1992-12-01","open":5.67337,"high":5.762779,"low":5.467178,"close":5.595185},{"date":"1992-12-02","open":5.595185,"high":5.737528,"low":5.418134,"close":5.55599},{"date":"1992-12-03","open":5.629782,"high":5.767082,"low":5.500379,"close":5.570814},{"date":"1992-12-04","open":5.595117,"high":5.728898,"low":5.551335,"close":5.65172},{"date":"1992-12-07","open":5.683837,"high":5.762779,"low":5.507932,"close":5.663085},{"date":"1992-12-08","open":5.682479,"high":5.701873,"low":5.452292,"close":5.568723},{"date":"1992-12-09","open":5.566115,"high":5.692934,"low":5.503418,"close":5.597559},{"date":"1992-12-10","open":5.4973,"high":5.689252,"low":5.383763,"close":5.43861},{"date":"1992-12-11","open":5.419047,"high":5.43861,"low":5.152954,"close":5.25916},{"date":"1992-12-14","open":5.278638,"high":5.44701,"low":5.236414,"close":5.32123},{"date":"1992-12-15","open":5.387803,"high":5.529322,"low":5.246301,"close":5.364061},{"date":"1992-12-16","open":5.376023,"high":5.671893,"low":5.226652,"close":5.538925},{"date":"1992-12-17","open":5.534158,"high":5.716602,"low":5.298116,"close":5.533566},{"date":"1992-12-18","open":5.414987,"high":5.516864,"low":5.236097,"close":5.402911},{"date":"1992-12-21","open":5.383684,"high":5.561349,"low":5.208042,"close":5.315852},{"date":"1992-12-22","open":5.323536,"high":5.361026,"low":4.97376,"close":5.061982},{"date":"1992-12-23","open":5.111999,"high":5.217194,"low":4.979822,"close":5.117343},{"date":"1992-12-24","open":5.096041,"high":5.182429,"low":5.021374,"close":5.182429},{"date":"1992-12-28","open":5.160485,"high":5.179388,"low":5.042363,"close":5.138824},{"date":"1992-12-29","open":5.138824,"high":5.138824,"low":4.977784,"close":5.071661},{"date":"1992-12-30","open":5.079853,"high":5.185397,"low":4.986129,"close":5.109141},{"date":"1992-12-31","open":5.128205,"high":5.147269,"low":4.965373,"close":5.004874},{"date":"1993-01-04","open":5.007059,"high":5.197626,"low":4.928039,"close":5.114499},{"date":"1993-01-05","open":5.136523,"high":5.301667,"low":5.009262,"close":5.103777},{"date":"1993-01-06","open":5.014657,"high":5.164945,"low":4.895497,"close":5.042261},{"date":"1993-01-07","open":5.042261,"high":5.191302,"low":4.87429,"close":5.012485},{"date":"1993-01-08","open":5.033093,"high":5.173577,"low":4.8,"close":4.893847},{"date":"1993-01-11","open":4.931626,"high":5.060398,"low":4.697449,"close":4.873022},{"date":"1993-01-12","open":4.961893,"high":5.190217,"low":4.866479,"close":5.09916},{"date":"1993-01-13","open":5.09916,"high":5.266334,"low":4.829988,"close":5.02681},{"date":"1993-01-14","open":5.039987,"high":5.165144,"low":4.857619,"close":4.910745},{"date":"1993-01-15","open":5.012485,"high":5.301376,"low":4.893847,"close":5.204945},{"date":"1993-01-18","open":5.270588,"high":5.406867,"low":5.152041,"close":5.251765},{"date":"1993-01-19","open":5.211067,"high":5.273903,"low":5.109408,"close":5.173577},{"date":"1993-01-20","open":5.192322,"high":5.232941,"low":5.09341,"close":5.152041},{"date":"1993-01-21","open":5.136088,"high":5.356973,"low":5.037643,"close":5.226708},{"date":"1993-01-22","open":5.204945,"high":5.353278,"low":5.149177,"close":5.251765},{"date":"1993-01-25","open":5.273903,"high":5.330611,"low":5.072383,"close":5.170708},{"date":"1993-01-26","open":5.12792,"high":5.20197,"low":4.931626,"close":5.069966},{"date":"1993-01-27","open":5.012485,"high":5.223525,"low":4.842747,"close":5.019054},{"date":"1993-01-28","open":5.04004,"high":5.141583,"low":4.926108,"close":5.087916},{"date":"1993-01-29","open":5.074821,"high":5.220396,"low":4.900616,"close":5.082353},{"date":"1993-02-01","open":5.103777,"high":5.198291,"low":4.88233,"close":4.992046},{"date":"1993-02-02","open":5.033093,"high":5.204945,"low":4.971681,"close":5.167767},{"date":"1993-02-03","open":5.141011,"high":5.398989,"low":5.049207,"close":5.152041},{"date":"1993-02-04","open":5.114708,"high":5.201412,"low":4.907519,"close":5.007059},{"date":"1993-02-05","open":5.009262,"high":5.575135,"low":4.837647,"close":5.43861},{"date":"1993-02-08","open":5.442792,"high":5.610042,"low":5.181246,"close":5.312612},{"date":"1993-02-09","open":5.324897,"high":5.411727,"low":5.09487,"close":5.15941},{"date":"1993-02-10","open":5.187354,"high":5.498198,"low":5.14516,"close":5.363923},{"date":"1993-02-11","open":5.424192,"high":5.498198,"low":5.276467,"close":5.404417},{"date":"1993-02-12","open":5.416743,"high":5.542706,"low":5.246801,"close":5.425857},{"date":"1993-02-16","open":5.42204,"high":5.697882,"low":5.212695,"close":5.283067},{"date":"1993-02-17","open":5.321275,"high":5.470719,"low":4.998548,"close":5.21797},{"date":"1993-02-18","open":5.172379,"high":5.42204,"low":5.007095,"close":5.192742},{"date":"1993-02-19","open":5.18954,"high":5.236887,"low":5.004641,"close":5.07056},{"date":"1993-02-22","open":5.07056,"high":5.175518,"low":4.8,"close":4.876166},{"date":"1993-02-23","open":4.968742,"high":5.226698,"low":4.865194,"close":5.119947},{"date":"1993-02-24","open":5.307263,"high":5.651053,"low":5.114026,"close":5.472128},{"date":"1993-02-25","open":5.426438,"high":5.5947,"low":5.277801,"close":5.40054},{"date":"1993-02-26","open":5.429621,"high":5.701792,"low":5.347042,"close":5.515522},{"date":"1993-03-01","open":5.536654,"high":5.562869,"low":5.317367,"close":5.36334},{"date":"1993-03-02","open":5.388728,"high":5.600051,"low":5.219786,"close":5.450266},{"date":"1993-03-03","open":5.496329,"high":5.615732,"low":5.314925,"close":5.433445},{"date":"1993-03-04","open":5.44584,"high":5.547647,"low":5.169268,"close":5.335288},{"date":"1993-03-05","open":5.33917,"high":5.441453,"low":5.183117,"close":5.274197},{"date":"1993-03-08","open":5.253833,"high":5.376016,"low":5.052299,"close":5.173849},{"date":"1993-03-09","open":5.213496,"high":5.272965,"low":5.103333,"close":5.190448},{"date":"1993-03-10","open":5.210184,"high":5.36,"low":5.106033,"close":5.249655},{"date":"1993-03-11","open":5.226652,"high":5.455668,"low":5.20385,"close":5.316949},{"date":"1993-03-12","open":5.308861,"high":5.630222,"low":5.249655,"close":5.535313},{"date":"1993-03-15","open":5.58,"high":5.642976,"low":5.32123,"close":5.383845},{"date":"1993-03-16","open":5.399484,"high":5.49102,"low":5.275203,"close":5.431551},{"date":"1993-03-17","open":5.372081,"high":5.559289,"low":5.226652,"close":5.424734},{"date":"1993-03-18","open":5.45747,"high":5.569142,"low":5.355884,"close":5.46639},{"date":"1993-03-19","open":5.45747,"high":5.610451,"low":5.331441,"close":5.480194},{"date":"1993-03-22","open":5.442974,"high":5.584101,"low":5.363491,"close":5.489536},{"date":"1993-03-23","open":5.489536,"high":5.66114,"low":5.371884,"close":5.520404},{"date":"1993-03-24","open":5.520404,"high":5.781333,"low":5.347042,"close":5.626055},{"date":"1993-03-25","open":5.626055,"high":5.777927,"low":5.52328,"close":5.584649},{"date":"1993-03-26","open":5.625563,"high":5.888,"low":5.502823,"close":5.699863},{"date":"1993-03-29","open":5.808969,"high":6.113036,"low":5.781333,"close":5.973296},{"date":"1993-03-30","open":6.068307,"high":6.352249,"low":5.851839,"close":6.087628},{"date":"1993-03-31","open":6.08,"high":6.446819,"low":6.02998,"close":6.285068},{"date":"1993-04-01","open":6.315697,"high":6.500351,"low":6.224558,"close":6.29802},{"date":"1993-04-02","open":6.365189,"high":6.516427,"low":6.119015,"close":6.256424},{"date":"1993-04-05","open":6.20478,"high":6.516427,"low":6.099049,"close":6.406379},{"date":"1993-04-06","open":6.428779,"high":6.685506,"low":6.218517,"close":6.432789},{"date":"1993-04-07","open":6.422857,"high":6.535193,"low":6.157173,"close":6.254297},{"date":"1993-04-08","open":6.29438,"high":6.445714,"low":6.121227,"close":6.258442},{"date":"1993-04-12","open":6.267536,"high":6.448547,"low":6.083099,"close":6.31678},{"date":"1993-04-13","open":6.254297,"high":6.685237,"low":6.053454,"close":6.41973},{"date":"1993-04-14","open":6.45311,"high":6.631861,"low":6.294943,"close":6.38684},{"date":"1993-04-15","open":6.383473,"high":6.73199,"low":6.244197,"close":6.447331},{"date":"1993-04-16","open":6.304268,"high":6.477695,"low":6.134124,"close":6.330145},{"date":"1993-04-19","open":6.281175,"high":6.337047,"low":6.018644,"close":6.281175},{"date":"1993-04-20","open":6.226021,"high":6.337047,"low":5.928766,"close":6.070381},{"date":"1993-04-21","open":6.040209,"high":6.162873,"low":5.804074,"close":5.980861},{"date":"1993-04-22","open":6.003684,"high":6.08,"low":5.744195,"close":5.823981},{"date":"1993-04-23","open":5.830707,"high":5.973304,"low":5.616725,"close":5.776272},{"date":"1993-04-26","open":5.799013,"high":5.957879,"low":5.605583,"close":5.737143},{"date":"1993-04-27","open":5.78951,"high":5.95033,"low":5.594437,"close":5.750457},{"date":"1993-04-28","open":5.830707,"high":6.055831,"low":5.57841,"close":5.864272},{"date":"1993-04-29","open":5.828368,"high":5.988292,"low":5.692025,"close":5.892349},{"date":"1993-04-30","open":5.87028,"high":5.980624,"low":5.674667,"close":5.834918},{"date":"1993-05-03","open":5.834918,"high":5.973296,"low":5.729178,"close":5.807803},{"date":"1993-05-04","open":5.808969,"high":5.966099,"low":5.574136,"close":5.770522},{"date":"1993-05-05","open":5.811373,"high":5.938167,"low":5.509142,"close":5.733544},{"date":"1993-05-06","open":5.712994,"high":5.861665,"low":5.543736,"close":5.688567},{"date":"1993-05-07","open":5.715123,"high":5.736058,"low":5.52328,"close":5.564193},{"date":"1993-05-10","open":5.640744,"high":5.722198,"low":5.512348,"close":5.681471},{"date":"1993-05-11","open":5.62038,"high":5.745219,"low":5.534158,"close":5.630793},{"date":"1993-05-12","open":5.636071,"high":5.811373,"low":5.482366,"close":5.678831},{"date":"1993-05-13","open":5.610451,"high":5.631385,"low":5.303654,"close":5.408242},{"date":"1993-05-14","open":5.453071,"high":5.518562,"low":5.3,"close":5.388062},{"date":"1993-05-17","open":5.408242,"high":5.518562,"low":5.32,"close":5.424192},{"date":"1993-05-18","open":5.468782,"high":5.640744,"low":5.376023,"close":5.589862},{"date":"1993-05-19","open":5.809672,"high":5.980148,"low":5.453943,"close":5.653807},{"date":"1993-05-20","open":5.634244,"high":5.829877,"low":5.467178,"close":5.604804},{"date":"1993-05-21","open":5.566676,"high":5.821985,"low":5.455579,"close":5.629249},{"date":"1993-05-24","open":5.683837,"high":5.80225,"low":5.49042,"close":5.597559},{"date":"1993-05-25","open":5.664101,"high":5.785805,"low":5.473422,"close":5.662064},{"date":"1993-05-26","open":5.72,"high":6.027264,"low":5.527326,"close":5.77945},{"date":"1993-05-27","open":5.760056,"high":5.829877,"low":5.571297,"close":5.726641},{"date":"1993-05-28","open":5.737528,"high":5.83398,"low":5.590292,"close":5.716207},{"date":"1993-06-01","open":5.768545,"high":6.065892,"low":5.624297,"close":5.914369},{"date":"1993-06-02","open":5.900928,"high":6.1,"low":5.729778,"close":5.875071},{"date":"1993-06-03","open":5.875071,"high":6,"low":5.771187,"close":5.8806},{"date":"1993-06-04","open":5.906342,"high":6.06235,"low":5.814069,"close":6.00049},{"date":"1993-06-07","open":6.06235,"high":6.647694,"low":5.952868,"close":6.421998},{"date":"1993-06-08","open":6.685506,"high":6.790023,"low":6.36158,"close":6.516427},{"date":"1993-06-09","open":7.217701,"high":7.407219,"low":6.971549,"close":7.188236},{"date":"1993-06-10","open":7.337985,"high":7.571391,"low":7.007884,"close":7.173059},{"date":"1993-06-11","open":7.143035,"high":7.462301,"low":6.880847,"close":7.142309},{"date":"1993-06-14","open":7.229038,"high":7.415227,"low":7.05794,"close":7.22819},{"date":"1993-06-15","open":7.202614,"high":7.783246,"low":7.078857,"close":7.706667},{"date":"1993-06-16","open":7.687618,"high":7.853403,"low":7.224984,"close":7.555073},{"date":"1993-06-17","open":7.537026,"high":7.936727,"low":7.457967,"close":7.711105},{"date":"1993-06-18","open":7.614691,"high":8.030205,"low":7.231735,"close":7.45759},{"date":"1993-06-21","open":7.660186,"high":7.910854,"low":7.521916,"close":7.829503},{"date":"1993-06-22","open":7.644673,"high":7.889324,"low":7.28,"close":7.444102},{"date":"1993-06-23","open":7.377203,"high":7.812062,"low":7.350377,"close":7.660186},{"date":"1993-06-24","open":7.632532,"high":7.840063,"low":7.323551,"close":7.430855},{"date":"1993-06-25","open":7.683986,"high":7.910854,"low":7.448329,"close":7.756062},{"date":"1993-06-28","open":7.660186,"high":8.15076,"low":7.660186,"close":7.871378},{"date":"1993-06-29","open":7.846847,"high":8.349091,"low":7.707719,"close":7.983688},{"date":"1993-06-30","open":8.06405,"high":8.203636,"low":7.692091,"close":7.797437},{"date":"1993-07-01","open":7.926251,"high":8.164107,"low":7.607562,"close":8.016741},{"date":"1993-07-02","open":7.993675,"high":8.099688,"low":7.803919,"close":7.941818},{"date":"1993-07-06","open":7.935114,"high":8.183502,"low":7.639068,"close":7.981012},{"date":"1993-07-07","open":7.675766,"high":8.125811,"low":7.511015,"close":8.008837},{"date":"1993-07-08","open":8.070208,"high":8.249398,"low":7.854967,"close":8.131578},{"date":"1993-07-09","open":8.051822,"high":8.162263,"low":7.8475,"close":8.045592},{"date":"1993-07-12","open":8.076067,"high":8.187604,"low":7.66745,"close":7.722008},{"date":"1993-07-13","open":7.601595,"high":7.961012,"low":7.457078,"close":7.787366},{"date":"1993-07-14","open":7.893213,"high":8.364662,"low":7.705633,"close":7.907634},{"date":"1993-07-15","open":7.907634,"high":8.356369,"low":7.68432,"close":8.176692},{"date":"1993-07-16","open":10.217716,"high":10.988547,"low":9.48688,"close":10.344547},{"date":"1993-07-19","open":9.92,"high":11.024245,"low":9.505259,"close":10.752218},{"date":"1993-07-20","open":10.581108,"high":10.960811,"low":9.847843,"close":10.50175},{"date":"1993-07-21","open":10.553976,"high":10.848559,"low":10.048568,"close":10.538442},{"date":"1993-07-22","open":10.855518,"high":11.091297,"low":9.955615,"close":10.270065},{"date":"1993-07-23","open":9.997096,"high":10.553976,"low":9.774375,"close":10.367779},{"date":"1993-07-26","open":10.257913,"high":10.683208,"low":9.896555,"close":10.210035},{"date":"1993-07-27","open":10.257913,"high":10.495776,"low":9.611469,"close":9.974219},{"date":"1993-07-28","open":10.15445,"high":10.581108,"low":9.706724,"close":10.210035},{"date":"1993-07-29","open":10.121541,"high":10.550996,"low":9.855828,"close":10.152076},{"date":"1993-07-30","open":9.285656,"high":9.623761,"low":8.92043,"close":9.323163},{"date":"1993-08-02","open":9.277247,"high":9.48,"low":8.653699,"close":8.920852},{"date":"1993-08-03","open":8.805469,"high":8.920919,"low":8.615408,"close":8.805469},{"date":"1993-08-04","open":8.768571,"high":8.88271,"low":8.225617,"close":8.441631},{"date":"1993-08-05","open":8.377345,"high":9.889692,"low":8.340922,"close":8.884164},{"date":"1993-08-06","open":8.960025,"high":9.074897,"low":8.404606,"close":8.768571},{"date":"1993-08-09","open":8.768571,"high":8.92133,"low":8.367581,"close":8.583368},{"date":"1993-08-10","open":8.656365,"high":9.079015,"low":8.282197,"close":8.724357},{"date":"1993-08-11","open":8.763656,"high":9.457834,"low":8.724357,"close":9.204203},{"date":"1993-08-12","open":9.24493,"high":10.037047,"low":9.121363,"close":9.762901},{"date":"1993-08-13","open":9.762901,"high":10.111784,"low":9.202083,"close":9.614598},{"date":"1993-08-16","open":9.652195,"high":10.069873,"low":9.44,"close":9.896555},{"date":"1993-08-17","open":9.847843,"high":10.069873,"low":9.35314,"close":9.512532},{"date":"1993-08-18","open":9.384776,"high":9.832296,"low":8.997478,"close":9.471037},{"date":"1993-08-19","open":9.388391,"high":9.896555,"low":8.959875,"close":9.448562},{"date":"1993-08-20","open":9.282803,"high":9.955615,"low":9.16,"close":9.52},{"date":"1993-08-23","open":9.44,"high":9.978008,"low":9.193611,"close":9.512532},{"date":"1993-08-24","open":9.475479,"high":9.726763,"low":9.232567,"close":9.48},{"date":"1993-08-25","open":9.36,"high":9.96483,"low":9.039369,"close":9.535553},{"date":"1993-08-26","open":9.45335,"high":9.720637,"low":9.165639,"close":9.376563},{"date":"1993-08-27","open":9.37487,"high":9.685127,"low":9.250425,"close":9.509319},{"date":"1993-08-30","open":9.593846,"high":9.912133,"low":9.467055,"close":9.778582},{"date":"1993-08-31","open":9.720637,"high":10.166279,"low":9.629878,"close":9.931956},{"date":"1993-09-01","open":9.931956,"high":10.482363,"low":9.797354,"close":10.288948},{"date":"1993-09-02","open":10.381666,"high":10.867155,"low":10.15445,"close":10.395372},{"date":"1993-09-03","open":10.295511,"high":10.645376,"low":10.123202,"close":10.308382},{"date":"1993-09-07","open":10.209356,"high":10.351877,"low":9.623761,"close":9.983787},{"date":"1993-09-08","open":9.85579,"high":10.080124,"low":9.499316,"close":9.755485},{"date":"1993-09-09","open":9.797354,"high":10.295511,"low":9.665242,"close":10.252434},{"date":"1993-09-10","open":10.282447,"high":10.813912,"low":10.15445,"close":10.410445},{"date":"1993-09-13","open":10.45311,"high":11.086976,"low":10.058746,"close":10.60102},{"date":"1993-09-14","open":10.992056,"high":11.106445,"low":10.3938,"close":10.853501},{"date":"1993-09-15","open":10.834286,"high":11.438376,"low":10.3938,"close":10.925714},{"date":"1993-09-16","open":11.084426,"high":11.130611,"low":10.617804,"close":10.770205},{"date":"1993-09-17","open":10.844093,"high":11.038241,"low":10.321504,"close":10.556664},{"date":"1993-09-20","open":10.556664,"high":10.99647,"low":10.277583,"close":10.625844},{"date":"1993-09-21","open":10.6797,"high":11.352442,"low":10.379242,"close":10.88},{"date":"1993-09-22","open":10.992056,"high":11.269167,"low":10.321504,"close":10.585032},{"date":"1993-09-23","open":10.585032,"high":11.337143,"low":10.54111,"close":11.132229},{"date":"1993-09-24","open":10.976211,"high":11.52,"low":10.867155,"close":11.200215},{"date":"1993-09-27","open":11.424219,"high":11.915758,"low":11.266356,"close":11.630012},{"date":"1993-09-28","open":11.630012,"high":12.146684,"low":11.513821,"close":11.90153},{"date":"1993-09-29","open":12.100499,"high":12.402735,"low":11.34624,"close":12.149927},{"date":"1993-09-30","open":12.086425,"high":12.660693,"low":11.993093,"close":12.36165},{"date":"1993-10-01","open":12.701226,"high":12.942406,"low":12.465914,"close":12.602767},{"date":"1993-10-04","open":12.771645,"high":13.388994,"low":12.563303,"close":12.701226},{"date":"1993-10-05","open":12.611998,"high":12.904168,"low":12.039759,"close":12.391574},{"date":"1993-10-06","open":12.261259,"high":12.79287,"low":12.086425,"close":12.562814},{"date":"1993-10-07","open":12.677533,"high":13.193521,"low":12.355577,"close":12.806778},{"date":"1993-10-08","open":12.669204,"high":13.339374,"low":12.380172,"close":13.06866},{"date":"1993-10-11","open":12.996603,"high":13.045833,"low":11.993093,"close":12.402735},{"date":"1993-10-12","open":12.273088,"high":12.544211,"low":11.513821,"close":12.273088},{"date":"1993-10-13","open":12.100499,"high":12.534553,"low":11.731018,"close":12.133091},{"date":"1993-10-14","open":12.226422,"high":12.534553,"low":11.702857,"close":12.119783},{"date":"1993-10-15","open":10.372523,"high":10.84408,"low":9.864026,"close":9.990881},{"date":"1993-10-18","open":10.12,"high":10.493603,"low":9.816907,"close":10.223012},{"date":"1993-10-19","open":10.149467,"high":10.8097,"low":9.746129,"close":10.130363},{"date":"1993-10-20","open":10.08,"high":10.480888,"low":9.832296,"close":10.211083},{"date":"1993-10-21","open":10.018734,"high":10.27538,"low":8.744893,"close":9.182124},{"date":"1993-10-22","open":9.106933,"high":9.48688,"low":8.817778,"close":9.293199},{"date":"1993-10-25","open":9.330223,"high":9.602662,"low":9.070212,"close":9.4079},{"date":"1993-10-26","open":9.48688,"high":9.73236,"low":9.258568,"close":9.336295},{"date":"1993-10-27","open":9.258568,"high":9.48688,"low":8.612606,"close":8.818964},{"date":"1993-10-28","open":8.783688,"high":9.104375,"low":8.54315,"close":8.923733},{"date":"1993-10-29","open":8.959861,"high":9.217098,"low":8.748413,"close":9.10581},{"date":"1993-11-01","open":9.142233,"high":9.441297,"low":8.853333,"close":8.995556},{"date":"1993-11-02","open":9.10329,"high":9.212761,"low":8.417051,"close":8.583838},{"date":"1993-11-03","open":8.484931,"high":9.104375,"low":8.247353,"close":8.676559},{"date":"1993-11-04","open":8.746667,"high":8.99654,"low":8.300052,"close":8.300052},{"date":"1993-11-05","open":8.362614,"high":8.99654,"low":8.265324,"close":8.64371},{"date":"1993-11-08","open":8.64513,"high":9.106933,"low":8.471917,"close":8.923693},{"date":"1993-11-09","open":8.923733,"high":9.411588,"low":8.744893,"close":9.108823},{"date":"1993-11-10","open":9.256174,"high":9.519898,"low":8.99654,"close":9.251502},{"date":"1993-11-11","open":9.251502,"high":9.474148,"low":8.855133,"close":9.102917},{"date":"1993-11-12","open":9.066667,"high":9.474148,"low":8.925134,"close":9.030619},{"date":"1993-11-15","open":9.102222,"high":9.102222,"low":8.618036,"close":8.820132},{"date":"1993-11-16","open":8.855133,"high":9.136447,"low":8.24068,"close":8.465922},{"date":"1993-11-17","open":8.531805,"high":8.857426,"low":8.064,"close":8.424994},{"date":"1993-11-18","open":8.424994,"high":8.654629,"low":8.296277,"close":8.391562},{"date":"1993-11-19","open":8.450991,"high":8.649804,"low":8.291264,"close":8.484931},{"date":"1993-11-22","open":8.515441,"high":8.647335,"low":8.111594,"close":8.30519},{"date":"1993-11-23","open":8.374113,"high":8.780733,"low":8.179473,"close":8.213413},{"date":"1993-11-24","open":8.276051,"high":8.548182,"low":8.090669,"close":8.349172},{"date":"1993-11-26","open":8.447044,"high":8.612606,"low":8.349172,"close":8.479522},{"date":"1993-11-29","open":8.577878,"high":8.888889,"low":8.511958,"close":8.748413},{"date":"1993-11-30","open":8.642585,"high":8.96,"low":8.410862,"close":8.888889},{"date":"1993-12-01","open":8.820132,"high":9.210809,"low":8.751519,"close":9.066667},{"date":"1993-12-02","open":9.030619,"high":9.357274,"low":8.925134,"close":9.136447},{"date":"1993-12-03","open":9.242275,"high":9.754688,"low":9.135137,"close":9.528889},{"date":"1993-12-06","open":9.457778,"high":9.569207,"low":9.06334,"close":9.202987},{"date":"1993-12-07","open":9.31014,"high":9.564444,"low":9.237715,"close":9.272443},{"date":"1993-12-08","open":9.065136,"high":9.315556,"low":8.925161,"close":9.170766},{"date":"1993-12-09","open":9.206999,"high":9.825697,"low":8.820132,"close":9.482566},{"date":"1993-12-10","open":9.404273,"high":10.372523,"low":9.253819,"close":10.149467},{"date":"1993-12-13","open":10.10982,"high":10.332163,"low":9.567561,"close":9.643494},{"date":"1993-12-14","open":9.687548,"high":9.848222,"low":9.336295,"close":9.613906},{"date":"1993-12-15","open":9.655119,"high":9.770981,"low":9.373941,"close":9.373941},{"date":"1993-12-16","open":9.491628,"high":9.770981,"low":9.373941,"close":9.531798},{"date":"1993-12-17","open":9.567561,"high":9.690817,"low":9.373941,"close":9.567561},{"date":"1993-12-20","open":9.687548,"high":10.228759,"low":9.649257,"close":10.06052},{"date":"1993-12-21","open":10.06052,"high":10.604192,"low":9.933775,"close":10.507453},{"date":"1993-12-22","open":10.563091,"high":10.702286,"low":9.942624,"close":10.16},{"date":"1993-12-23","open":10.398685,"high":10.861756,"low":10.357583,"close":10.398685},{"date":"1993-12-27","open":10.170723,"high":10.439786,"low":9.700039,"close":9.903325},{"date":"1993-12-28","open":9.816907,"high":10.178417,"low":9.567561,"close":9.960006},{"date":"1993-12-29","open":9.917292,"high":10.257015,"low":9.649257,"close":10.021221},{"date":"1993-12-30","open":10.021221,"high":10.099819,"low":9.330223,"close":9.562173},{"date":"1993-12-31","open":9.524527,"high":9.764129,"low":9.293199,"close":9.649257},{"date":"1994-01-03","open":9.567561,"high":9.73236,"low":9.258568,"close":9.372423},{"date":"1994-01-04","open":9.293199,"high":9.4079,"low":8.817778,"close":8.96},{"date":"1994-01-05","open":8.85424,"high":9.101171,"low":8.265829,"close":8.528572},{"date":"1994-01-06","open":8.561757,"high":9.132263,"low":8.498864,"close":9.028419},{"date":"1994-01-07","open":9.205138,"high":9.605046,"low":8.757747,"close":8.993779},{"date":"1994-01-10","open":9.027966,"high":9.23361,"low":8.794842,"close":8.926787},{"date":"1994-01-11","open":8.893049,"high":9.489206,"low":8.760868,"close":9.346451},{"date":"1994-01-12","open":9.31014,"high":9.841363,"low":9.098802,"close":9.804642},{"date":"1994-01-13","open":9.893228,"high":10.051575,"low":9.579312,"close":9.764482},{"date":"1994-01-14","open":9.725005,"high":9.878085,"low":9.348102,"close":9.682431},{"date":"1994-01-17","open":9.610174,"high":10.04256,"low":9.386667,"close":9.771386},{"date":"1994-01-18","open":9.848569,"high":10.311667,"low":9.737495,"close":10.065579},{"date":"1994-01-19","open":10.032164,"high":10.245423,"low":9.712758,"close":9.955583},{"date":"1994-01-20","open":9.871294,"high":10.250959,"low":9.470042,"close":10.122216},{"date":"1994-01-21","open":9.094584,"high":9.446084,"low":8.893049,"close":9.060707},{"date":"1994-01-24","open":9.0609,"high":9.161951,"low":8.451689,"close":8.512},{"date":"1994-01-25","open":8.573178,"high":8.993533,"low":8.416,"close":8.794842},{"date":"1994-01-26","open":8.827238,"high":8.959849,"low":8.66357,"close":8.792752},{"date":"1994-01-27","open":8.792752,"high":8.994027,"low":8.502289,"close":8.631724},{"date":"1994-01-28","open":8.633094,"high":8.860423,"low":8.476488,"close":8.729453},{"date":"1994-01-31","open":8.893049,"high":9.165213,"low":8.794053,"close":9.096816},{"date":"1994-02-01","open":9.027966,"high":9.307171,"low":8.826184,"close":8.959849},{"date":"1994-02-02","open":8.926165,"high":9.201185,"low":8.858798,"close":8.926147},{"date":"1994-02-03","open":8.926147,"high":9.097801,"low":8.693625,"close":8.826184},{"date":"1994-02-04","open":8.792752,"high":8.892482,"low":8.128,"close":8.491859},{"date":"1994-02-07","open":8.324697,"high":8.491859,"low":7.481823,"close":7.732671},{"date":"1994-02-08","open":7.839965,"high":8.006863,"low":7.487189,"close":7.706767},{"date":"1994-02-09","open":7.675439,"high":7.97509,"low":7.487189,"close":7.693258},{"date":"1994-02-10","open":7.693258,"high":7.839965,"low":7.377098,"close":7.60993},{"date":"1994-02-11","open":7.662362,"high":7.662362,"low":7.287498,"close":7.446422},{"date":"1994-02-14","open":7.476692,"high":7.55798,"low":7.250435,"close":7.476692},{"date":"1994-02-15","open":7.588456,"high":7.755052,"low":7.406965,"close":7.511992},{"date":"1994-02-16","open":7.496565,"high":7.649407,"low":7.347231,"close":7.497029},{"date":"1994-02-17","open":7.426561,"high":7.662362,"low":7.215306,"close":7.446422},{"date":"1994-02-18","open":7.517874,"high":7.785948,"low":7.416152,"close":7.724155},{"date":"1994-02-22","open":7.724155,"high":7.863409,"low":7.317365,"close":7.456628},{"date":"1994-02-23","open":7.486695,"high":7.749122,"low":7.173811,"close":7.606964},{"date":"1994-02-24","open":7.567502,"high":7.785948,"low":7.456628,"close":7.645026},{"date":"1994-02-25","open":7.597772,"high":8.013629,"low":7.486695,"close":7.871076},{"date":"1994-02-28","open":7.847741,"high":8.057742,"low":7.658312,"close":7.916782},{"date":"1994-03-01","open":7.893213,"high":8.145363,"low":7.832262,"close":8.033121},{"date":"1994-03-02","open":8.102183,"high":8.347568,"low":7.816845,"close":8.142606},{"date":"1994-03-03","open":8.114035,"high":8.202928,"low":7.785948,"close":7.926065},{"date":"1994-03-04","open":7.871076,"high":7.988722,"low":7.526432,"close":7.710359},{"date":"1994-03-07","open":7.688582,"high":7.832262,"low":7.403055,"close":7.511015},{"date":"1994-03-08","open":7.486221,"high":7.740834,"low":7.338855,"close":7.658312},{"date":"1994-03-09","open":7.767347,"high":7.933298,"low":7.466699,"close":7.556299},{"date":"1994-03-10","open":7.667098,"high":7.832262,"low":7.50134,"close":7.606964},{"date":"1994-03-11","open":7.658312,"high":7.832262,"low":7.476636,"close":7.667098},{"date":"1994-03-14","open":7.505455,"high":7.802997,"low":7.476364,"close":7.696827},{"date":"1994-03-15","open":7.700867,"high":7.997835,"low":7.642305,"close":7.888313},{"date":"1994-03-16","open":7.944567,"high":8.162263,"low":7.832666,"close":8.076067},{"date":"1994-03-17","open":8.076067,"high":8.218501,"low":7.991282,"close":8.100893},{"date":"1994-03-18","open":8.045592,"high":8.333333,"low":7.954165,"close":8.159369},{"date":"1994-03-21","open":8.190159,"high":8.483462,"low":7.947467,"close":8.202928},{"date":"1994-03-22","open":8.165729,"high":8.700169,"low":8.108279,"close":8.48},{"date":"1994-03-23","open":8.451689,"high":8.927404,"low":8.392226,"close":8.609145},{"date":"1994-03-24","open":8.545373,"high":8.992983,"low":8.451689,"close":8.862485},{"date":"1994-03-25","open":8.766558,"high":9.541397,"low":8.766558,"close":9.336206},{"date":"1994-03-28","open":9.265544,"high":9.404603,"low":8.630629,"close":9.094584},{"date":"1994-03-29","open":9.094584,"high":9.376628,"low":8.561757,"close":8.823228},{"date":"1994-03-30","open":8.925495,"high":9.383378,"low":8.69038,"close":8.994417},{"date":"1994-03-31","open":8.994417,"high":9.528889,"low":8.625589,"close":8.926165},{"date":"1994-04-04","open":8.959889,"high":9.416725,"low":8.656696,"close":8.892482},{"date":"1994-04-05","open":8.827238,"high":9.16051,"low":8.698496,"close":9.16051},{"date":"1994-04-06","open":8.992983,"high":9.541397,"low":8.992983,"close":9.29424},{"date":"1994-04-07","open":9.327672,"high":9.643993,"low":9.192275,"close":9.449244},{"date":"1994-04-08","open":9.29183,"high":9.465104,"low":8.960042,"close":9.093644},{"date":"1994-04-11","open":9.093644,"high":9.407954,"low":8.993347,"close":9.093644},{"date":"1994-04-12","open":9.094265,"high":9.559757,"low":8.8258,"close":9.275139},{"date":"1994-04-13","open":9.202987,"high":9.569207,"low":8.925495,"close":9.348102},{"date":"1994-04-14","open":9.694477,"high":9.930561,"low":9.242275,"close":9.351111},{"date":"1994-04-15","open":9.354168,"high":9.930561,"low":9.28,"close":9.811544},{"date":"1994-04-18","open":9.731199,"high":10.261908,"low":9.437427,"close":9.79169},{"date":"1994-04-19","open":10.239807,"high":11.003694,"low":10.005227,"close":10.620631},{"date":"1994-04-20","open":10.606525,"high":11.2,"low":10.154558,"close":11.100979},{"date":"1994-04-21","open":11.003694,"high":11.905256,"low":10.2453,"close":10.812446},{"date":"1994-04-22","open":10.321841,"high":11.396683,"low":9.940149,"close":10.804503},{"date":"1994-04-25","open":10.842149,"high":11.200121,"low":10.332743,"close":10.585643},{"date":"1994-04-26","open":10.488889,"high":10.766285,"low":10.453333,"close":10.644398},{"date":"1994-04-28","open":10.766285,"high":11.218612,"low":10.286001,"close":10.663112},{"date":"1994-04-29","open":10.751885,"high":10.992734,"low":10.465629,"close":10.789218},{"date":"1994-05-02","open":10.826551,"high":11.162548,"low":10.321841,"close":10.766285},{"date":"1994-05-03","open":10.766285,"high":11.314021,"low":10.42936,"close":10.811211},{"date":"1994-05-04","open":10.585643,"high":10.943008,"low":9.768257,"close":10.080098},{"date":"1994-05-05","open":10.037726,"high":10.453204,"low":9.756421,"close":10.05008},{"date":"1994-05-06","open":10.105921,"high":10.501039,"low":9.71239,"close":9.982669},{"date":"1994-05-09","open":9.967008,"high":10.672009,"low":9.855951,"close":10.321841},{"date":"1994-05-10","open":10.265274,"high":10.657899,"low":10.150152,"close":10.621771},{"date":"1994-05-11","open":10.621771,"high":11.105673,"low":10.311111,"close":10.811211},{"date":"1994-05-12","open":10.722679,"high":11.314021,"low":10.599162,"close":11.129136},{"date":"1994-05-13","open":11.482137,"high":11.678664,"low":10.832844,"close":11.274546},{"date":"1994-05-16","open":11.237213,"high":11.465887,"low":10.869565,"close":11.276055},{"date":"1994-05-17","open":11.180966,"high":11.608882,"low":10.992734,"close":11.285649},{"date":"1994-05-18","open":11.218612,"high":11.678664,"low":10.781278,"close":11.081042},{"date":"1994-05-19","open":11.072664,"high":11.346945,"low":10.441795,"close":10.703204},{"date":"1994-05-20","open":10.794412,"high":11.199827,"low":10.557388,"close":10.997332},{"date":"1994-05-23","open":11.055313,"high":11.909206,"low":10.859437,"close":11.603995},{"date":"1994-05-24","open":11.561111,"high":11.996001,"low":11.253674,"close":11.655436},{"date":"1994-05-25","open":11.810878,"high":12.319869,"low":11.076619,"close":11.75543},{"date":"1994-05-26","open":11.733333,"high":12.21815,"low":11.377778,"close":11.934489},{"date":"1994-05-27","open":11.958977,"high":12.528949,"low":11.655436,"close":12.233446},{"date":"1994-05-31","open":12.41505,"high":13.204433,"low":12.30115,"close":12.865676},{"date":"1994-06-01","open":13.125835,"high":13.420122,"low":12.794428,"close":13.122943},{"date":"1994-06-02","open":13.143872,"high":13.790825,"low":12.772145,"close":13.378611},{"date":"1994-06-03","open":13.543086,"high":13.984257,"low":13.08,"close":13.379282},{"date":"1994-06-06","open":13.399039,"high":14.145269,"low":13.036284,"close":13.951395},{"date":"1994-06-07","open":13.892314,"high":13.933416,"low":13.480244,"close":13.643398},{"date":"1994-06-08","open":13.643398,"high":14.430947,"low":13.095479,"close":13.93295},{"date":"1994-06-09","open":14.161458,"high":14.450105,"low":13.398598,"close":13.564525},{"date":"1994-06-10","open":13.501796,"high":14.055799,"low":13.255871,"close":13.904738},{"date":"1994-06-13","open":13.970869,"high":14.183192,"low":13.347065,"close":13.68897},{"date":"1994-06-14","open":13.645705,"high":14.218408,"low":13.542263,"close":13.864172},{"date":"1994-06-15","open":13.896379,"high":14.210702,"low":13.32,"close":13.65119},{"date":"1994-06-16","open":13.682044,"high":14.533139,"low":13.480244,"close":14.225657},{"date":"1994-06-17","open":14.183192,"high":14.500281,"low":13.816781,"close":13.989265},{"date":"1994-06-20","open":13.994368,"high":14.387869,"low":13.440197,"close":13.790825},{"date":"1994-06-21","open":13.585598,"high":14.527424,"low":13.357994,"close":14.172482},{"date":"1994-06-22","open":14.0797,"high":14.258637,"low":13.398091,"close":13.738374},{"date":"1994-06-23","open":13.738374,"high":14.723098,"low":13.354382,"close":13.952659},{"date":"1994-06-24","open":13.952659,"high":14.254684,"low":13.20415,"close":13.514105},{"date":"1994-06-27","open":13.794633,"high":14.826943,"low":13.183719,"close":13.823705},{"date":"1994-06-28","open":13.866371,"high":14.423707,"low":12.965027,"close":13.43996},{"date":"1994-06-29","open":13.43996,"high":14.024153,"low":13.130187,"close":13.761468},{"date":"1994-06-30","open":13.781039,"high":13.909037,"low":13.293882,"close":13.651156},{"date":"1994-07-01","open":13.716081,"high":14.256709,"low":13.186256,"close":13.657518},{"date":"1994-07-05","open":13.768084,"high":13.942917,"low":12.811924,"close":12.974938},{"date":"1994-07-06","open":12.97039,"high":13.181701,"low":12.594565,"close":12.946926},{"date":"1994-07-07","open":13.11518,"high":13.879129,"low":12.444518,"close":13.157895},{"date":"1994-07-08","open":13.186256,"high":13.439838,"low":12.446787,"close":12.788147},{"date":"1994-07-11","open":12.799868,"high":13.040552,"low":12.192128,"close":12.527482},{"date":"1994-07-12","open":12.527482,"high":12.824324,"low":11.539522,"close":11.841326},{"date":"1994-07-13","open":11.86827,"high":12.143362,"low":11.070384,"close":11.657298},{"date":"1994-07-14","open":11.681978,"high":12.29037,"low":11.068027,"close":11.933641},{"date":"1994-07-15","open":12.098854,"high":12.584508,"low":11.893906,"close":12.052492},{"date":"1994-07-18","open":12.822555,"high":12.92,"low":11.933727,"close":12.472864},{"date":"1994-07-19","open":12.364035,"high":12.928566,"low":12.076354,"close":12.6613},{"date":"1994-07-20","open":12.805826,"high":13.291435,"low":12.122441,"close":12.704022},{"date":"1994-07-21","open":12.788154,"high":12.89041,"low":11.671776,"close":11.92},{"date":"1994-07-22","open":10.730602,"high":11.83454,"low":10.334922,"close":11.416597},{"date":"1994-07-25","open":11.370997,"high":11.764706,"low":11.033029,"close":11.310618},{"date":"1994-07-26","open":11.288274,"high":11.514933,"low":10.885163,"close":11.244779},{"date":"1994-07-27","open":11.289513,"high":11.519895,"low":11.030593,"close":11.141559},{"date":"1994-07-28","open":11.163698,"high":11.390431,"low":10.738068,"close":10.857344},{"date":"1994-07-29","open":10.962755,"high":11.349262,"low":10.211813,"close":10.705499},{"date":"1994-08-01","open":10.758777,"high":11.456517,"low":10.685604,"close":11.20843},{"date":"1994-08-02","open":11.233326,"high":11.796859,"low":10.95863,"close":11.350347},{"date":"1994-08-03","open":11.490715,"high":11.783984,"low":11.18297,"close":11.29294},{"date":"1994-08-04","open":11.29294,"high":11.326751,"low":10.951085,"close":11.115602},{"date":"1994-08-05","open":11.208394,"high":11.242462,"low":10.973523,"close":11.048235},{"date":"1994-08-08","open":11.056262,"high":11.234048,"low":10.705933,"close":10.98427},{"date":"1994-08-09","open":11.066163,"high":11.394374,"low":10.910894,"close":11.125175},{"date":"1994-08-10","open":11.125175,"high":11.452439,"low":10.694328,"close":10.933204},{"date":"1994-08-11","open":11.020275,"high":11.572161,"low":10.745488,"close":11.261261},{"date":"1994-08-12","open":11.273296,"high":11.506034,"low":10.936802,"close":11.119348},{"date":"1994-08-15","open":11.183808,"high":11.347286,"low":10.88,"close":10.997897},{"date":"1994-08-16","open":11.175551,"high":11.364759,"low":10.893738,"close":11.054888},{"date":"1994-08-17","open":11.111825,"high":11.386059,"low":10.922906,"close":11.168},{"date":"1994-08-18","open":11.248268,"high":11.427087,"low":10.99355,"close":11.224325},{"date":"1994-08-19","open":11.248268,"high":11.445389,"low":10.944,"close":11.015479},{"date":"1994-08-22","open":11.087118,"high":11.127284,"low":10.912,"close":10.951249},{"date":"1994-08-23","open":10.951249,"high":11.344958,"low":10.645937,"close":11.104},{"date":"1994-08-24","open":11.183808,"high":11.403623,"low":11.104,"close":11.176055},{"date":"1994-08-25","open":11.412688,"high":11.608895,"low":10.714946,"close":11.211908},{"date":"1994-08-26","open":11.18419,"high":11.470149,"low":10.913375,"close":11.121554},{"date":"1994-08-29","open":11.246867,"high":11.533696,"low":11.037391,"close":11.302834},{"date":"1994-08-30","open":11.311283,"high":11.670174,"low":10.899686,"close":11.277266},{"date":"1994-08-31","open":11.355505,"high":11.591479,"low":10.817776,"close":11.234912},{"date":"1994-09-01","open":11.271173,"high":11.515446,"low":10.902256,"close":11.232},{"date":"1994-09-02","open":11.215963,"high":11.296,"low":10.979303,"close":11.081209},{"date":"1994-09-06","open":11.08887,"high":11.264,"low":10.940644,"close":11.022928},{"date":"1994-09-07","open":11.066398,"high":11.429476,"low":10.733617,"close":11.099399},{"date":"1994-09-08","open":11.075506,"high":11.412223,"low":10.999197,"close":11.223414},{"date":"1994-09-09","open":10.996241,"high":11.461137,"low":10.85773,"close":11.121554},{"date":"1994-09-12","open":11.223592,"high":11.302834,"low":10.933584,"close":10.996241},{"date":"1994-09-13","open":11.027569,"high":11.380785,"low":10.87561,"close":11.258796},{"date":"1994-09-14","open":11.349346,"high":11.616,"low":11.246867,"close":11.47886},{"date":"1994-09-15","open":11.47886,"high":11.606403,"low":11.130402,"close":11.324394},{"date":"1994-09-16","open":11.332771,"high":11.452549,"low":10.673803,"close":10.930476},{"date":"1994-09-19","open":10.992056,"high":11.294801,"low":10.788407,"close":11.200151},{"date":"1994-09-20","open":11.319431,"high":11.631696,"low":11.081209,"close":11.34191},{"date":"1994-09-21","open":11.427087,"high":11.913453,"low":11.127284,"close":11.749647},{"date":"1994-09-22","open":11.706998,"high":11.957898,"low":11.576194,"close":11.770541},{"date":"1994-09-23","open":11.737477,"high":11.869731,"low":11.362161,"close":11.550774},{"date":"1994-09-26","open":11.572161,"high":11.658117,"low":11.199844,"close":11.451767},{"date":"1994-09-27","open":11.515232,"high":11.846035,"low":11.257344,"close":11.671351},{"date":"1994-09-28","open":11.661231,"high":11.957898,"low":11.501368,"close":11.770541},{"date":"1994-09-29","open":11.780713,"high":12.013826,"low":11.468787,"close":11.585546},{"date":"1994-09-30","open":11.585546,"high":11.957898,"low":11.394624,"close":11.669659},{"date":"1994-10-03","open":11.691426,"high":12.130402,"low":11.515232,"close":11.800108},{"date":"1994-10-04","open":11.789275,"high":11.912843,"low":11.298877,"close":11.415677},{"date":"1994-10-05","open":11.424955,"high":11.711802,"low":9.929495,"close":10.261111},{"date":"1994-10-06","open":10.39825,"high":10.85773,"low":10.129079,"close":10.535747},{"date":"1994-10-07","open":10.572332,"high":10.821555,"low":10.18373,"close":10.291803},{"date":"1994-10-10","open":10.257339,"high":10.473423,"low":9.610221,"close":9.853068},{"date":"1994-10-11","open":9.338964,"high":10.069405,"low":9.22756,"close":9.864609},{"date":"1994-10-12","open":9.864609,"high":10.105058,"low":9.143938,"close":9.358715},{"date":"1994-10-13","open":9.301592,"high":9.952581,"low":9.247407,"close":9.749721},{"date":"1994-10-14","open":9.661575,"high":9.836694,"low":9.2,"close":9.53185},{"date":"1994-10-17","open":9.590092,"high":10.14117,"low":9.283748,"close":9.720774},{"date":"1994-10-18","open":9.511469,"high":9.817206,"low":9.25602,"close":9.61173},{"date":"1994-10-19","open":9.670282,"high":9.916136,"low":9.358715,"close":9.77464},{"date":"1994-10-20","open":9.883247,"high":10.342634,"low":9.696515,"close":10.189308},{"date":"1994-10-21","open":10.169305,"high":10.251759,"low":9.562484,"close":9.748279},{"date":"1994-10-24","open":9.745874,"high":9.949716,"low":9.479535,"close":9.755322},{"date":"1994-10-25","open":9.874882,"high":10.06639,"low":9.590625,"close":9.80083},{"date":"1994-10-26","open":9.827106,"high":10.037311,"low":9.655708,"close":9.866377},{"date":"1994-10-27","open":9.892273,"high":10.145997,"low":9.727875,"close":10.145997},{"date":"1994-10-28","open":10.175763,"high":10.462215,"low":10.031086,"close":10.315857},{"date":"1994-10-31","open":10.373333,"high":10.741081,"low":10.018591,"close":10.217842},{"date":"1994-11-01","open":10.240067,"high":10.387208,"low":9.993561,"close":10.18076},{"date":"1994-11-02","open":10.18076,"high":10.854854,"low":10.125337,"close":10.665367},{"date":"1994-11-03","open":10.56952,"high":10.790286,"low":10.4,"close":10.552167},{"date":"1994-11-04","open":10.552167,"high":11.060088,"low":10.305395,"close":10.652168},{"date":"1994-11-07","open":10.652168,"high":10.830123,"low":10.317676,"close":10.636544},{"date":"1994-11-08","open":10.669387,"high":11.102454,"low":10.142414,"close":10.550592},{"date":"1994-11-09","open":10.531831,"high":11.036141,"low":10.288334,"close":10.709},{"date":"1994-11-10","open":10.649999,"high":10.981506,"low":10.61838,"close":10.790002},{"date":"1994-11-11","open":10.562042,"high":10.708334,"low":10.255303,"close":10.59397},{"date":"1994-11-14","open":10.643497,"high":10.942167,"low":10.269845,"close":10.620355},{"date":"1994-11-15","open":10.620355,"high":11.050774,"low":10.470659,"close":10.936062},{"date":"1994-11-16","open":11.131266,"high":11.165637,"low":10.859899,"close":11.053049},{"date":"1994-11-17","open":11.069706,"high":11.375446,"low":10.899555,"close":11.25609},{"date":"1994-11-18","open":11.22809,"high":11.447469,"low":11.061641,"close":11.22809},{"date":"1994-11-21","open":11.28409,"high":11.936691,"low":11.018977,"close":11.66275},{"date":"1994-11-22","open":11.719329,"high":11.996753,"low":11.07835,"close":11.626862},{"date":"1994-11-23","open":11.653953,"high":11.946548,"low":11.296094,"close":11.663224},{"date":"1994-11-25","open":11.72397,"high":11.885533,"low":11.422638,"close":11.541314},{"date":"1994-11-28","open":11.638983,"high":11.916554,"low":11.390255,"close":11.72951},{"date":"1994-11-29","open":11.730378,"high":11.927014,"low":11.549091,"close":11.741626},{"date":"1994-11-30","open":11.732773,"high":12.168543,"low":11.150302,"close":11.81635},{"date":"1994-12-01","open":11.835573,"high":12.319945,"low":11.638983,"close":12.101517},{"date":"1994-12-02","open":12.028599,"high":12.41826,"low":11.824582,"close":12.099862},{"date":"1994-12-05","open":12.151339,"high":12.46357,"low":11.836625,"close":11.926633},{"date":"1994-12-06","open":11.956653,"high":12.179565,"low":11.499285,"close":11.807502},{"date":"1994-12-07","open":11.857117,"high":12.391689,"low":11.67027,"close":12.048561},{"date":"1994-12-08","open":11.997327,"high":12.468672,"low":11.775033,"close":12.206925},{"date":"1994-12-09","open":12.206925,"high":12.730847,"low":11.977339,"close":12.204165},{"date":"1994-12-12","open":12.162079,"high":12.52524,"low":11.733155,"close":12.120654},{"date":"1994-12-13","open":12.109721,"high":12.265958,"low":11.795027,"close":12.069709},{"date":"1994-12-14","open":11.997913,"high":12.21271,"low":11.486486,"close":11.680516},{"date":"1994-12-15","open":11.671432,"high":12.179565,"low":11.499285,"close":11.976951},{"date":"1994-12-16","open":11.936619,"high":12.251242,"low":11.719329,"close":11.906552},{"date":"1994-12-19","open":11.906552,"high":11.966686,"low":11.121857,"close":11.192855},{"date":"1994-12-20","open":11.192855,"high":11.440913,"low":10.47225,"close":10.88},{"date":"1994-12-21","open":11.148239,"high":11.498716,"low":10.938182,"close":11.207425},{"date":"1994-12-22","open":11.170909,"high":11.360974,"low":10.861423,"close":10.989648},{"date":"1994-12-23","open":11.025455,"high":11.170909,"low":10.757597,"close":10.947854},{"date":"1994-12-27","open":10.871736,"high":11.091904,"low":10.678764,"close":10.877966},{"date":"1994-12-28","open":10.877966,"high":11.156008,"low":10.700528,"close":10.906593},{"date":"1994-12-29","open":10.843202,"high":11.07835,"low":10.64517,"close":10.944766},{"date":"1994-12-30","open":11.008078,"high":11.185618,"low":10.729433,"close":10.970391},{"date":"1995-01-03","open":11.063094,"high":11.355236,"low":10.832613,"close":10.973937},{"date":"1995-01-04","open":10.931655,"high":11.018645,"low":10.514712,"close":10.780521},{"date":"1995-01-05","open":10.843202,"high":11.012197,"low":10.552964,"close":10.746183},{"date":"1995-01-06","open":10.063232,"high":10.430567,"low":9.687305,"close":10.106667},{"date":"1995-01-09","open":10.224674,"high":10.407845,"low":9.976463,"close":10.247628},{"date":"1995-01-10","open":10.290524,"high":10.426283,"low":9.621748,"close":9.767478},{"date":"1995-01-11","open":9.779075,"high":10.127512,"low":8.855125,"close":9.199588},{"date":"1995-01-12","open":9.299954,"high":9.710925,"low":9.201565,"close":9.453756},{"date":"1995-01-13","open":9.421363,"high":9.944221,"low":9.397081,"close":9.783612},{"date":"1995-01-16","open":9.858487,"high":10.200208,"low":9.751992,"close":10.092621},{"date":"1995-01-17","open":10.193295,"high":10.330736,"low":9.895385,"close":10.055004},{"date":"1995-01-18","open":10.079892,"high":10.211488,"low":9.868179,"close":9.990917},{"date":"1995-01-19","open":9.92,"high":10.104781,"low":9.64184,"close":9.692383},{"date":"1995-01-20","open":9.36517,"high":10.462236,"low":9.126871,"close":10.116139},{"date":"1995-01-23","open":10.190435,"high":10.762969,"low":9.932209,"close":10.418047},{"date":"1995-01-24","open":10.444556,"high":10.692437,"low":10.255055,"close":10.43993},{"date":"1995-01-25","open":10.916411,"high":11.029829,"low":10.16,"close":10.548466},{"date":"1995-01-26","open":10.4121,"high":10.871736,"low":10.06639,"close":10.604514},{"date":"1995-01-27","open":10.560908,"high":10.8268,"low":10.347028,"close":10.504733},{"date":"1995-01-30","open":10.495171,"high":10.560908,"low":10.17671,"close":10.299782},{"date":"1995-01-31","open":10.232018,"high":10.444084,"low":9.973696,"close":10.291548},{"date":"1995-02-01","open":10.19679,"high":10.673258,"low":10.141821,"close":10.327695},{"date":"1995-02-02","open":10.243957,"high":10.355608,"low":9.762491,"close":9.928696},{"date":"1995-02-03","open":9.92,"high":10.485728,"low":9.837286,"close":10.397943},{"date":"1995-02-06","open":10.334213,"high":10.831349,"low":10.334213,"close":10.508559},{"date":"1995-02-07","open":10.541208,"high":10.696086,"low":10.353211,"close":10.455543},{"date":"1995-02-08","open":10.46248,"high":10.631302,"low":10.070041,"close":10.243786},{"date":"1995-02-09","open":10.315857,"high":10.395618,"low":9.853474,"close":9.93556},{"date":"1995-02-10","open":9.961233,"high":10.096055,"low":9.7331,"close":9.932673},{"date":"1995-02-13","open":9.989959,"high":10.151233,"low":9.689922,"close":9.932673},{"date":"1995-02-14","open":9.932673,"high":10.221241,"low":9.746935,"close":10.094687},{"date":"1995-02-15","open":9.736897,"high":10.119644,"low":9.603749,"close":9.999474},{"date":"1995-02-16","open":9.869105,"high":10.037311,"low":9.762793,"close":9.854772},{"date":"1995-02-17","open":9.926595,"high":10.014231,"low":9.819498,"close":9.935171},{"date":"1995-02-21","open":9.932209,"high":10.4121,"low":9.745874,"close":10.189308},{"date":"1995-02-22","open":10.283414,"high":10.830123,"low":10.189308,"close":10.53787},{"date":"1995-02-23","open":10.430567,"high":10.864087,"low":10.190435,"close":10.729614},{"date":"1995-02-24","open":10.718473,"high":11.258182,"low":10.624428,"close":10.99911},{"date":"1995-02-27","open":11.243851,"high":11.403045,"low":10.970391,"close":11.302413},{"date":"1995-02-28","open":11.258182,"high":11.641958,"low":10.841783,"close":11.1716},{"date":"1995-03-01","open":11.129582,"high":11.364282,"low":10.941774,"close":11.060088},{"date":"1995-03-02","open":11.025512,"high":11.214111,"low":10.85642,"close":11.144089},{"date":"1995-03-03","open":11.214111,"high":11.313372,"low":10.873156,"close":11.074629},{"date":"1995-03-06","open":11.129582,"high":11.398435,"low":11.004088,"close":11.326815},{"date":"1995-03-07","open":11.291183,"high":12.092996,"low":11.291183,"close":11.927035},{"date":"1995-03-08","open":11.879299,"high":12.728082,"low":11.472115,"close":12.116408},{"date":"1995-03-09","open":12.021459,"high":12.231198,"low":11.595329,"close":11.946691},{"date":"1995-03-10","open":11.984511,"high":12.231198,"low":11.539849,"close":12.164001},{"date":"1995-03-13","open":12.125837,"high":12.850364,"low":12.069307,"close":12.661575},{"date":"1995-03-14","open":12.707894,"high":14.608492,"low":12.678613,"close":14.336},{"date":"1995-03-15","open":14.134276,"high":14.41968,"low":13.594513,"close":14.112},{"date":"1995-03-16","open":13.91669,"high":14.112,"low":13.533273,"close":13.91669},{"date":"1995-03-17","open":13.913428,"high":14.387565,"low":13.787229,"close":13.93406},{"date":"1995-03-20","open":13.965946,"high":14.304,"low":13.770121,"close":14.139103},{"date":"1995-03-21","open":14.039626,"high":14.20265,"low":13.409319,"close":13.594513},{"date":"1995-03-22","open":13.625409,"high":13.718099,"low":12.390836,"close":13.035546},{"date":"1995-03-23","open":13.188633,"high":13.869542,"low":13.115624,"close":13.726732},{"date":"1995-03-24","open":13.724491,"high":13.921044,"low":13.513913,"close":13.707165},{"date":"1995-03-27","open":13.544085,"high":14.128008,"low":13.514318,"close":13.733699},{"date":"1995-03-28","open":14.057962,"high":15.195773,"low":14.021572,"close":14.987619},{"date":"1995-03-29","open":15.153012,"high":15.308315,"low":14.451795,"close":14.726965},{"date":"1995-03-30","open":14.653081,"high":14.770809,"low":13.881878,"close":14.27893},{"date":"1995-03-31","open":14.284803,"high":14.535727,"low":13.864437,"close":14.139103},{"date":"1995-04-03","open":14.008077,"high":14.221032,"low":13.596491,"close":13.818778},{"date":"1995-04-04","open":13.753133,"high":14.889081,"low":13.611814,"close":14.448669},{"date":"1995-04-05","open":14.342446,"high":14.634632,"low":13.858897,"close":14.213427},{"date":"1995-04-06","open":13.259569,"high":13.964191,"low":12.791417,"close":13.348368},{"date":"1995-04-07","open":13.288534,"high":13.656306,"low":13.093191,"close":13.256941},{"date":"1995-04-10","open":13.181873,"high":13.796738,"low":13.137184,"close":13.546986},{"date":"1995-04-11","open":13.653125,"high":13.791627,"low":13.159062,"close":13.380804},{"date":"1995-04-12","open":13.205669,"high":13.724491,"low":12.493287,"close":12.865799},{"date":"1995-04-13","open":12.783564,"high":13.395629,"low":12.69796,"close":13.26423},{"date":"1995-04-17","open":13.86604,"high":14.430612,"low":13.425873,"close":14.126025},{"date":"1995-04-18","open":14.08,"high":14.455528,"low":13.773306,"close":14.336061},{"date":"1995-04-19","open":14.306194,"high":15.121982,"low":14.097127,"close":14.656075},{"date":"1995-04-20","open":14.420611,"high":14.67845,"low":13.469091,"close":13.990594},{"date":"1995-04-21","open":14.221714,"high":14.299937,"low":13.26982,"close":13.425701},{"date":"1995-04-24","open":13.52632,"high":14.138182,"low":13.284717,"close":13.957095},{"date":"1995-04-25","open":13.88372,"high":15.063592,"low":13.795654,"close":14.834594},{"date":"1995-04-26","open":14.824076,"high":15.043001,"low":14.307185,"close":14.581869},{"date":"1995-04-27","open":14.487273,"high":14.923602,"low":13.876364,"close":14.519325},{"date":"1995-04-28","open":14.530343,"high":15.321665,"low":14.330327,"close":14.96252},{"date":"1995-05-01","open":14.991801,"high":15.414542,"low":14.76964,"close":15.021082},{"date":"1995-05-02","open":15.021082,"high":15.351532,"low":14.505443,"close":14.60047},{"date":"1995-05-03","open":14.698993,"high":14.913496,"low":14.55621,"close":14.835488},{"date":"1995-05-04","open":14.903959,"high":15.326122,"low":14.212285,"close":14.807273},{"date":"1995-05-05","open":14.711833,"high":14.982374,"low":14.284487,"close":14.405071},{"date":"1995-05-08","open":14.015673,"high":14.144431,"low":13.522004,"close":13.799397},{"date":"1995-05-09","open":13.784738,"high":14.056112,"low":13.399383,"close":13.548737},{"date":"1995-05-10","open":13.520807,"high":13.797274,"low":13.186049,"close":13.379102},{"date":"1995-05-11","open":13.318983,"high":14.11967,"low":13.292076,"close":13.904445},{"date":"1995-05-12","open":13.946734,"high":14.214209,"low":12.869485,"close":12.965007},{"date":"1995-05-15","open":13.089549,"high":13.519212,"low":12.774236,"close":13.042027},{"date":"1995-05-16","open":13.219406,"high":13.99357,"low":12.846723,"close":13.567826},{"date":"1995-05-17","open":13.644625,"high":13.980793,"low":13.427223,"close":13.694446},{"date":"1995-05-18","open":13.579714,"high":14.035633,"low":13.427418,"close":13.659368},{"date":"1995-05-19","open":13.766621,"high":14.031216,"low":13.439828,"close":13.990045},{"date":"1995-05-22","open":14.07263,"high":14.500437,"low":13.325888,"close":13.833541},{"date":"1995-05-23","open":13.884306,"high":14.238266,"low":13.780571,"close":14.116506},{"date":"1995-05-24","open":14.259017,"high":14.602544,"low":13.769015,"close":14.083782},{"date":"1995-05-25","open":14.216905,"high":14.559946,"low":13.872626,"close":14.40818},{"date":"1995-05-26","open":14.507853,"high":14.792037,"low":14.128402,"close":14.351682},{"date":"1995-05-30","open":14.451626,"high":14.897177,"low":13.479272,"close":13.84},{"date":"1995-05-31","open":13.825375,"high":14.478105,"low":13.453153,"close":14.255302},{"date":"1995-06-01","open":14.202418,"high":14.352013,"low":13.809097,"close":13.964478},{"date":"1995-06-02","open":13.988445,"high":14.195498,"low":13.638166,"close":13.825375},{"date":"1995-06-05","open":13.638166,"high":14.197597,"low":13.156878,"close":13.646077},{"date":"1995-06-06","open":13.606839,"high":13.852056,"low":13.124353,"close":13.236267},{"date":"1995-06-07","open":13.148209,"high":13.764804,"low":13.021296,"close":13.634947},{"date":"1995-06-08","open":13.581905,"high":14.06466,"low":13.504441,"close":13.720427},{"date":"1995-06-09","open":13.427126,"high":13.946603,"low":13.209431,"close":13.646077},{"date":"1995-06-12","open":13.465357,"high":13.529382,"low":13.087688,"close":13.260985},{"date":"1995-06-13","open":13.238699,"high":13.529382,"low":13.075996,"close":13.338085},{"date":"1995-06-14","open":13.299638,"high":13.581905,"low":13.197529,"close":13.4528},{"date":"1995-06-15","open":13.478473,"high":13.71101,"low":13.414228,"close":13.606839},{"date":"1995-06-16","open":13.554909,"high":14.083782,"low":13.490811,"close":13.886762},{"date":"1995-06-19","open":13.912289,"high":14.469992,"low":13.439929,"close":14.159158},{"date":"1995-06-20","open":13.756665,"high":13.978653,"low":13.158512,"close":13.499137},{"date":"1995-06-21","open":13.498895,"high":13.823339,"low":12.579881,"close":12.838834},{"date":"1995-06-22","open":12.937143,"high":13.24427,"low":12.706509,"close":13.086499},{"date":"1995-06-23","open":13.026397,"high":13.510344,"low":12.891429,"close":13.09532},{"date":"1995-06-26","open":13.207985,"high":13.404826,"low":12.908738,"close":13.055924},{"date":"1995-06-27","open":13.215442,"high":13.669516,"low":12.581244,"close":13.114041},{"date":"1995-06-28","open":13.196659,"high":13.72399,"low":12.378864,"close":13.187922},{"date":"1995-06-29","open":13.283099,"high":13.659273,"low":12.799926,"close":13.250213},{"date":"1995-06-30","open":13.273917,"high":13.816381,"low":13.100641,"close":13.626936},{"date":"1995-07-03","open":13.680813,"high":13.803124,"low":13.428083,"close":13.553498},{"date":"1995-07-05","open":13.690775,"high":13.849415,"low":13.217611,"close":13.656727},{"date":"1995-07-06","open":13.632641,"high":14.223463,"low":13.463921,"close":13.821371},{"date":"1995-07-07","open":13.858027,"high":14.326442,"low":13.189912,"close":13.774041},{"date":"1995-07-10","open":13.820108,"high":14.498825,"low":13.428847,"close":14.234712},{"date":"1995-07-11","open":14.518929,"high":14.754879,"low":13.889209,"close":14.33121},{"date":"1995-07-12","open":14.340571,"high":15.176165,"low":14.116714,"close":14.869888},{"date":"1995-07-13","open":14.799404,"high":15.067972,"low":14.083213,"close":14.721791},{"date":"1995-07-14","open":14.51571,"high":15.441807,"low":14.011429,"close":14.887311},{"date":"1995-07-17","open":15.422338,"high":15.73189,"low":14.993246,"close":15.565714},{"date":"1995-07-18","open":15.291429,"high":15.691701,"low":14.28184,"close":14.824641},{"date":"1995-07-19","open":14.440949,"high":15.356281,"low":12.903376,"close":14.547692},{"date":"1995-07-20","open":14.487108,"high":15.157172,"low":13.901038,"close":14.302713},{"date":"1995-07-21","open":15.315292,"high":15.627849,"low":14.301046,"close":14.719812},{"date":"1995-07-24","open":14.738075,"high":15.001408,"low":14.178462,"close":14.439809},{"date":"1995-07-25","open":14.535804,"high":14.974102,"low":14.273294,"close":14.737564},{"date":"1995-07-26","open":14.771764,"high":15.204996,"low":14.360092,"close":14.810061},{"date":"1995-07-27","open":14.843077,"high":15.015385,"low":14.194431,"close":14.426873},{"date":"1995-07-28","open":14.374356,"high":14.933174,"low":13.629468,"close":14.252308},{"date":"1995-07-31","open":14.326154,"high":14.616443,"low":13.82036,"close":14.086961},{"date":"1995-08-01","open":14.151297,"high":14.624475,"low":13.702049,"close":14.39275},{"date":"1995-08-02","open":14.52494,"high":14.82221,"low":13.688743,"close":14.032962},{"date":"1995-08-03","open":13.960454,"high":14.575994,"low":13.427597,"close":14.186515},{"date":"1995-08-04","open":14.211404,"high":15.027008,"low":14.147431,"close":14.857374},{"date":"1995-08-07","open":15.001142,"high":15.504883,"low":14.381086,"close":15.10535},{"date":"1995-08-08","open":15.09589,"high":15.673318,"low":14.950209,"close":15.390291},{"date":"1995-08-09","open":16.054443,"high":16.154535,"low":15.359803,"close":15.660711},{"date":"1995-08-10","open":15.738625,"high":15.94934,"low":15.200953,"close":15.404768},{"date":"1995-08-11","open":15.464591,"high":16.154916,"low":14.959485,"close":15.683113},{"date":"1995-08-14","open":15.758081,"high":16.196024,"low":15.308604,"close":15.931626},{"date":"1995-08-15","open":15.826824,"high":16.128194,"low":15.356499,"close":15.632149},{"date":"1995-08-16","open":15.654432,"high":15.866088,"low":15.277358,"close":15.529045},{"date":"1995-08-17","open":15.510491,"high":15.991065,"low":15.187692,"close":15.560687},{"date":"1995-08-18","open":15.548955,"high":15.948596,"low":15.040953,"close":15.149624},{"date":"1995-08-21","open":15.199541,"high":15.584943,"low":14.563227,"close":15.001142},{"date":"1995-08-22","open":15.017289,"high":15.762622,"low":14.643832,"close":15.542485},{"date":"1995-08-23","open":15.598872,"high":15.76147,"low":14.868164,"close":15.064615},{"date":"1995-08-24","open":15.047745,"high":15.089231,"low":14.456956,"close":14.713083},{"date":"1995-08-25","open":14.697266,"high":15.184218,"low":14.404297,"close":14.766612},{"date":"1995-08-28","open":14.725335,"high":15.367385,"low":13.987406,"close":14.664131},{"date":"1995-08-29","open":14.664131,"high":15.126759,"low":14.087425,"close":14.907542},{"date":"1995-08-30","open":15.019681,"high":15.219198,"low":14.643013,"close":15.053708},{"date":"1995-08-31","open":15.079529,"high":15.315292,"low":14.727465,"close":15.054828},{"date":"1995-09-01","open":14.924596,"high":15.020506,"low":14.39275,"close":14.633383},{"date":"1995-09-05","open":14.624475,"high":15.588158,"low":14.521486,"close":15.293906},{"date":"1995-09-06","open":15.188646,"high":15.525631,"low":14.731611,"close":14.950209},{"date":"1995-09-07","open":14.992618,"high":15.462202,"low":14.410005,"close":14.791641},{"date":"1995-09-08","open":14.6665,"high":15.050841,"low":14.550628,"close":14.94181},{"date":"1995-09-11","open":14.875084,"high":15.490141,"low":14.621538,"close":15.43952},{"date":"1995-09-12","open":15.378033,"high":16.054443,"low":14.925001,"close":15.702846},{"date":"1995-09-13","open":15.699694,"high":16.16,"low":15.363561,"close":15.884763},{"date":"1995-09-14","open":16.268746,"high":16.990223,"low":15.928965,"close":16.604133},{"date":"1995-09-15","open":17.739954,"high":19.243809,"low":16.234587,"close":18.232337},{"date":"1995-09-18","open":17.950613,"high":18.232337,"low":17.281246,"close":17.5535},{"date":"1995-09-19","open":17.523542,"high":18.323309,"low":17.256464,"close":17.767348},{"date":"1995-09-20","open":17.559157,"high":18.134954,"low":17.350394,"close":17.797621},{"date":"1995-09-21","open":17.490564,"high":17.919823,"low":16.904605,"close":17.132825},{"date":"1995-09-22","open":17.069615,"high":17.457972,"low":16.71728,"close":16.952738},{"date":"1995-09-25","open":16.572968,"high":16.960834,"low":16.061108,"close":16.837831},{"date":"1995-09-26","open":16.763092,"high":17.316801,"low":16.29358,"close":16.541308},{"date":"1995-09-27","open":16.426737,"high":17.887646,"low":15.859268,"close":17.116727},{"date":"1995-09-28","open":17.060971,"high":17.551935,"low":16.411864,"close":16.970776},{"date":"1995-09-29","open":16.888208,"high":17.616329,"low":16.485125,"close":17.01795},{"date":"1995-10-02","open":16.792761,"high":16.964339,"low":16.029091,"close":16.431506},{"date":"1995-10-03","open":16.186839,"high":16.834103,"low":15.854545,"close":16.520807},{"date":"1995-10-04","open":16.849638,"high":17.142146,"low":16.164185,"close":16.565059},{"date":"1995-10-05","open":16.622382,"high":17.077206,"low":16.238036,"close":16.784805},{"date":"1995-10-06","open":16.670222,"high":17.479879,"low":16.164185,"close":16.852875},{"date":"1995-10-09","open":16.780117,"high":17.463834,"low":16.196742,"close":16.729402},{"date":"1995-10-10","open":16.551544,"high":17.520485,"low":16.064,"close":16.886765},{"date":"1995-10-11","open":17.062244,"high":17.919853,"low":16.693913,"close":17.374269},{"date":"1995-10-12","open":17.408,"high":17.758726,"low":17.128384,"close":17.380824},{"date":"1995-10-13","open":17.324561,"high":17.510096,"low":16.340663,"close":16.768814},{"date":"1995-10-16","open":16.560588,"high":17.045987,"low":16.164185,"close":16.804117},{"date":"1995-10-17","open":16.723434,"high":17.8577,"low":16.462155,"close":17.43066},{"date":"1995-10-18","open":18.585785,"high":18.773047,"low":16.787453,"close":17.919751},{"date":"1995-10-19","open":18.575755,"high":19.531376,"low":18.354313,"close":19.499146},{"date":"1995-10-20","open":19.159279,"high":19.569788,"low":18.841547,"close":19.035776},{"date":"1995-10-23","open":18.940119,"high":19.563606,"low":18.844461,"close":19.195204},{"date":"1995-10-24","open":18.992933,"high":19.686557,"low":18.992933,"close":19.418404},{"date":"1995-10-25","open":19.381692,"high":19.692526,"low":18.964698,"close":19.305766},{"date":"1995-10-26","open":19.20483,"high":19.900013,"low":19.00389,"close":19.686557},{"date":"1995-10-27","open":19.558096,"high":20.545472,"low":19.558096,"close":20.143746},{"date":"1995-10-30","open":19.911362,"high":20.896005,"low":19.572332,"close":20.398437},{"date":"1995-10-31","open":20.461983,"high":20.598176,"low":19.051405,"close":19.277034},{"date":"1995-11-01","open":19.143145,"high":19.907875,"low":18.523547,"close":18.806764},{"date":"1995-11-02","open":18.709756,"high":19.372181,"low":18.64901,"close":19.112565},{"date":"1995-11-03","open":19.047329,"high":19.543567,"low":18.740129,"close":19.086195},{"date":"1995-11-06","open":18.595232,"high":19.028265,"low":17.48656,"close":17.890717},{"date":"1995-11-07","open":17.890521,"high":18.188878,"low":16.039379,"close":16.422171},{"date":"1995-11-08","open":16.539404,"high":17.255333,"low":15.953233,"close":17.142034},{"date":"1995-11-09","open":16.990223,"high":17.833477,"low":16.800134,"close":17.607236},{"date":"1995-11-10","open":17.521902,"high":17.833477,"low":16.806723,"close":17.046575},{"date":"1995-11-13","open":16.806723,"high":17.024136,"low":16.291067,"close":16.494958},{"date":"1995-11-14","open":16.362991,"high":16.390308,"low":15.469351,"close":15.868732},{"date":"1995-11-15","open":15.733333,"high":16.496399,"low":15.306667,"close":16.062502},{"date":"1995-11-16","open":15.508549,"high":16.275377,"low":15.113078,"close":15.760839},{"date":"1995-11-17","open":15.820127,"high":15.947705,"low":15.146051,"close":15.240328},{"date":"1995-11-20","open":15.359786,"high":16.261818,"low":14.914575,"close":15.600081},{"date":"1995-11-21","open":15.521128,"high":16.411864,"low":15.232094,"close":15.948038},{"date":"1995-11-22","open":16.006031,"high":16.261818,"low":15.551434,"close":15.832053},{"date":"1995-11-24","open":15.787957,"high":15.954679,"low":15.146051,"close":15.32802},{"date":"1995-11-27","open":15.273489,"high":15.900558,"low":15.025364,"close":15.502332},{"date":"1995-11-28","open":15.473888,"high":16.321872,"low":15.100765,"close":16.016128},{"date":"1995-11-29","open":16.021884,"high":16.599179,"low":15.575281,"close":16.00799},{"date":"1995-11-30","open":16.104869,"high":16.534528,"low":15.594038,"close":16.010576},{"date":"1995-12-01","open":16.062955,"high":16.562585,"low":15.723823,"close":16.044532},{"date":"1995-12-04","open":15.017027,"high":16.082249,"low":14.877463,"close":15.566519},{"date":"1995-12-05","open":15.970909,"high":16.133755,"low":14.942561,"close":15.254622},{"date":"1995-12-06","open":15.158773,"high":16.606835,"low":15.111086,"close":16.359327},{"date":"1995-12-07","open":16.474941,"high":17.003282,"low":16.04139,"close":16.438674},{"date":"1995-12-08","open":16.735071,"high":17.476417,"low":16.384117,"close":16.810786},{"date":"1995-12-11","open":16.7574,"high":17.278113,"low":16.422171,"close":16.875924},{"date":"1995-12-12","open":16.846928,"high":17.153468,"low":16.527967,"close":16.829261},{"date":"1995-12-13","open":16.690091,"high":17.554018,"low":16.254559,"close":16.723579},{"date":"1995-12-14","open":16.623451,"high":17.212414,"low":15.758334,"close":16.250878},{"date":"1995-12-15","open":17.573195,"high":18.081026,"low":16.666157,"close":17.538843},{"date":"1995-12-18","open":17.600918,"high":19.536191,"low":16.966924,"close":18.892169},{"date":"1995-12-19","open":18.672412,"high":19.760375,"low":18.391269,"close":19.42478},{"date":"1995-12-20","open":19.056534,"high":19.677442,"low":18.120045,"close":18.709877},{"date":"1995-12-21","open":18.740809,"high":19.938379,"low":18.672412,"close":19.401751},{"date":"1995-12-22","open":19.327818,"high":19.802671,"low":18.975914,"close":19.65619},{"date":"1995-12-26","open":19.436212,"high":20.107239,"low":19.367289,"close":19.70168},{"date":"1995-12-27","open":19.698079,"high":19.887561,"low":18.524112,"close":19.200166},{"date":"1995-12-28","open":19.244849,"high":19.43078,"low":18.638213,"close":19.110287},{"date":"1995-12-29","open":19.075286,"high":19.655063,"low":18.646648,"close":19.255095},{"date":"1996-01-02","open":19.06581,"high":19.789756,"low":18.961625,"close":19.558624},{"date":"1996-01-03","open":19.495292,"high":19.78215,"low":18.464893,"close":18.931074},{"date":"1996-01-04","open":18.854217,"high":19.526648,"low":18.335294,"close":19.374756},{"date":"1996-01-05","open":19.08843,"high":19.562346,"low":17.593198,"close":17.6586},{"date":"1996-01-08","open":17.562654,"high":18.05185,"low":16.973751,"close":17.434902},{"date":"1996-01-09","open":17.402555,"high":18.398824,"low":16.141032,"close":17.133477},{"date":"1996-01-10","open":17.334069,"high":18.058691,"low":16.211687,"close":16.841073},{"date":"1996-01-11","open":17.920286,"high":18.785027,"low":16.64,"close":17.312},{"date":"1996-01-12","open":17.436426,"high":18.290218,"low":16.888516,"close":17.721938},{"date":"1996-01-15","open":17.820402,"high":18.020739,"low":16.621218,"close":16.935246},{"date":"1996-01-16","open":17.040271,"high":18.020119,"low":16.759596,"close":17.498947},{"date":"1996-01-17","open":17.268344,"high":18.152253,"low":17.235762,"close":17.458906},{"date":"1996-01-18","open":18.192348,"high":20.464602,"low":17.81939,"close":19.217282},{"date":"1996-01-19","open":20.376459,"high":22.228153,"low":19.75448,"close":21.519082},{"date":"1996-01-22","open":21.571359,"high":22.208608,"low":20.520973,"close":21.114865},{"date":"1996-01-23","open":18.948696,"high":20.701615,"low":18.381263,"close":19.796721},{"date":"1996-01-24","open":19.593487,"high":20.389445,"low":19.413093,"close":19.795103},{"date":"1996-01-25","open":20.142514,"high":21.303491,"low":19.460292,"close":20.696805},{"date":"1996-01-26","open":20.538348,"high":22.223961,"low":19.926887,"close":20.699239},{"date":"1996-01-29","open":21.89781,"high":22.204908,"low":21.006663,"close":21.727427},{"date":"1996-01-30","open":23.561621,"high":23.809524,"low":22.539025,"close":23.292053},{"date":"1996-01-31","open":22.884126,"high":23.688733,"low":22.52,"close":23.434016},{"date":"1996-02-01","open":23.499226,"high":23.987945,"low":22.695875,"close":23.208999},{"date":"1996-02-02","open":22.807494,"high":22.906116,"low":21.776114,"close":22.246898},{"date":"1996-02-05","open":21.881013,"high":23.48125,"low":21.881013,"close":23.242457},{"date":"1996-02-06","open":23.089294,"high":23.319038,"low":22.325095,"close":22.79687},{"date":"1996-02-07","open":22.58781,"high":24.498527,"low":22.474871,"close":23.986044},{"date":"1996-02-08","open":24.598843,"high":25.331921,"low":23.773495,"close":24.831244},{"date":"1996-02-09","open":24.791064,"high":25.420637,"low":24.208127,"close":25.265367},{"date":"1996-02-12","open":24.808856,"high":25.28,"low":24.365323,"close":24.551016},{"date":"1996-02-13","open":24.44,"high":25.192864,"low":23.622047,"close":24.808856},{"date":"1996-02-14","open":24.818618,"high":25.553106,"low":24.382508,"close":25.015204},{"date":"1996-02-15","open":24.97466,"high":25.366173,"low":24.330997,"close":24.64},{"date":"1996-02-16","open":24.569927,"high":25.250468,"low":24.156306,"close":24.924656},{"date":"1996-02-20","open":24.32,"high":24.64,"low":22.969741,"close":23.597111},{"date":"1996-02-21","open":23.295715,"high":24.07322,"low":22.926627,"close":23.590791},{"date":"1996-02-22","open":23.333084,"high":24.233488,"low":23.236792,"close":24.030892},{"date":"1996-02-23","open":24.030892,"high":24.498129,"low":23.584731,"close":24.25583},{"date":"1996-02-26","open":24.04241,"high":24.488401,"low":23.348329,"close":23.880937},{"date":"1996-02-27","open":23.618505,"high":24.758312,"low":23.356077,"close":24.493309},{"date":"1996-02-28","open":24.436601,"high":25.866613,"low":24.203871,"close":25.265367},{"date":"1996-02-29","open":25.209742,"high":25.729552,"low":24.861767,"close":25.128289},{"date":"1996-03-01","open":24.934117,"high":25.912839,"low":23.961078,"close":24.879147},{"date":"1996-03-04","open":24.660912,"high":25.983446,"low":24.42517,"close":25.684785},{"date":"1996-03-05","open":25.358184,"high":26.196774,"low":25.037682,"close":25.78664},{"date":"1996-03-06","open":25.707587,"high":26.494041,"low":25.254209,"close":25.917372},{"date":"1996-03-07","open":25.898114,"high":26.924435,"low":25.648648,"close":26.380874},{"date":"1996-03-08","open":26.093798,"high":27.283724,"low":25.258128,"close":25.631085},{"date":"1996-03-11","open":25.386125,"high":26.27115,"low":25.266466,"close":26.100506},{"date":"1996-03-12","open":25.932627,"high":26.399755,"low":25.139072,"close":25.946978},{"date":"1996-03-13","open":26.576635,"high":27.579877,"low":26.193947,"close":27.402027},{"date":"1996-03-14","open":27.355755,"high":27.977864,"low":26.966195,"close":27.230211},{"date":"1996-03-15","open":26.923408,"high":28.329234,"low":26.837253,"close":27.70203},{"date":"1996-03-18","open":27.635045,"high":28.793876,"low":27.437195,"close":28.208866},{"date":"1996-03-19","open":28.238991,"high":29.240788,"low":27.682685,"close":29.054848},{"date":"1996-03-20","open":28.880866,"high":29.688405,"low":28.184942,"close":29.008649},{"date":"1996-03-21","open":28.636683,"high":29.210161,"low":27.582572,"close":28.083627},{"date":"1996-03-22","open":28.032823,"high":28.5457,"low":27.498234,"close":27.89548},{"date":"1996-03-25","open":27.8461,"high":29.866069,"low":26.880084,"close":29.119418},{"date":"1996-03-26","open":28.97942,"high":30.482602,"low":28.205714,"close":30.116808},{"date":"1996-03-27","open":31.070861,"high":31.651734,"low":28.032823,"close":28.432025},{"date":"1996-03-28","open":28.826138,"high":30.03714,"low":27.623585,"close":29.588813},{"date":"1996-03-29","open":29.55847,"high":30.700307,"low":28.871391,"close":29.410424},{"date":"1996-04-01","open":28.752285,"high":29.558226,"low":27.615461,"close":28.19747},{"date":"1996-04-02","open":28.060667,"high":29.536245,"low":28.016959,"close":29.299763},{"date":"1996-04-03","open":29.019748,"high":30.245834,"low":28.796862,"close":29.775204},{"date":"1996-04-04","open":29.744849,"high":30.566055,"low":29.426479,"close":30.269266},{"date":"1996-04-08","open":30.069897,"high":30.605989,"low":29.12,"close":29.775307},{"date":"1996-04-09","open":29.266096,"high":29.867206,"low":26.795148,"close":27.354183},{"date":"1996-04-10","open":27.179971,"high":27.875168,"low":26.752884,"close":27.354183},{"date":"1996-04-11","open":27.179971,"high":28.109628,"low":26.580766,"close":27.489017},{"date":"1996-04-12","open":27.355755,"high":28.027895,"low":27.182617,"close":27.758257},{"date":"1996-04-15","open":27.714336,"high":29.030957,"low":27.445522,"close":28.141447},{"date":"1996-04-16","open":28.221443,"high":28.803706,"low":28.000345,"close":28.48115},{"date":"1996-04-17","open":28.48115,"high":29.554674,"low":28.0865,"close":29.363495},{"date":"1996-04-18","open":29.263771,"high":31.54443,"low":29.069255,"close":30.817269},{"date":"1996-04-19","open":31.882476,"high":31.882476,"low":30.490795,"close":30.656478},{"date":"1996-04-22","open":30.649811,"high":31.922557,"low":30.261771,"close":31.426916},{"date":"1996-04-23","open":31.426916,"high":32.200846,"low":30.87159,"close":31.858087},{"date":"1996-04-24","open":32.109883,"high":32.737544,"low":31.45081,"close":32.191022},{"date":"1996-04-25","open":32.026835,"high":33.008357,"low":31.022062,"close":31.742458},{"date":"1996-04-26","open":31.584606,"high":32.382772,"low":31.293184,"close":32.084352},{"date":"1996-04-29","open":31.76381,"high":32.411429,"low":31.360602,"close":31.858087},{"date":"1996-04-30","open":31.697434,"high":32.869081,"low":31.47231,"close":32.53228},{"date":"1996-05-01","open":32.394431,"high":33.426184,"low":31.858087,"close":33.083674},{"date":"1996-05-02","open":32.914286,"high":34.315127,"low":31.771429,"close":32.916765},{"date":"1996-05-03","open":32.636955,"high":34.124488,"low":31.940576,"close":32.509265},{"date":"1996-05-06","open":31.247186,"high":31.767581,"low":29.649829,"close":30.508326},{"date":"1996-05-07","open":29.640324,"high":30.250021,"low":28.434662,"close":29.463244},{"date":"1996-05-08","open":28.976572,"high":31.251366,"low":28.442252,"close":29.89449},{"date":"1996-05-09","open":30.319759,"high":31.316602,"low":29.922658,"close":30.395267},{"date":"1996-05-10","open":30.506016,"high":31.015766,"low":29.171099,"close":29.510892},{"date":"1996-05-13","open":29.687435,"high":31.255258,"low":29.150618,"close":30.666722},{"date":"1996-05-14","open":30.068208,"high":30.544921,"low":29.56,"close":30.300562},{"date":"1996-05-15","open":29.893925,"high":30.189288,"low":28.470579,"close":28.884697},{"date":"1996-05-16","open":28.743607,"high":29.492125,"low":28.288598,"close":28.892836},{"date":"1996-05-17","open":29.090191,"high":30.056203,"low":28.695481,"close":29.637138},{"date":"1996-05-20","open":29.492125,"high":29.880397,"low":29.029946,"close":29.265555},{"date":"1996-05-21","open":29.2,"high":30.141624,"low":28.671551,"close":29.728725},{"date":"1996-05-22","open":29.416578,"high":31.882041,"low":29.293838,"close":31.370864},{"date":"1996-05-23","open":31.29555,"high":32.403984,"low":30.708396,"close":31.615326},{"date":"1996-05-24","open":31.615326,"high":31.895739,"low":30.796799,"close":31.024954},{"date":"1996-05-28","open":31.066823,"high":31.636163,"low":30.086313,"close":31.126587},{"date":"1996-05-29","open":31.316665,"high":33.44194,"low":31.103336,"close":32.958127},{"date":"1996-05-30","open":33.003152,"high":33.44194,"low":31.70806,"close":32.457836},{"date":"1996-05-31","open":32.387779,"high":32.765285,"low":31.044927,"close":31.809997},{"date":"1996-06-03","open":32.117041,"high":33.803964,"low":31.791161,"close":33.487193},{"date":"1996-06-04","open":34.579308,"high":34.854811,"low":33.405321,"close":34.12669},{"date":"1996-06-05","open":32.574153,"high":35.008313,"low":32.369993,"close":33.655775},{"date":"1996-06-06","open":34.093455,"high":35.701021,"low":33.178088,"close":34.592647},{"date":"1996-06-07","open":34.299314,"high":36.126203,"low":33.772917,"close":34.829757},{"date":"1996-06-10","open":34.737858,"high":35.372626,"low":34.285714,"close":35.004643},{"date":"1996-06-11","open":34.869758,"high":35.932615,"low":34.823573,"close":35.605955},{"date":"1996-06-12","open":35.108571,"high":36.585935,"low":35.062857,"close":36.070571},{"date":"1996-06-13","open":35.932546,"high":36.725932,"low":34.73845,"close":35.430027},{"date":"1996-06-14","open":35.297312,"high":36.637426,"low":34.754276,"close":35.979975},{"date":"1996-06-17","open":35.747447,"high":37.024746,"low":35.51532,"close":36.929933},{"date":"1996-06-18","open":36.882526,"high":38.512945,"low":35.98208,"close":37.660611},{"date":"1996-06-19","open":37.099821,"high":38.116925,"low":36.36625,"close":36.857655},{"date":"1996-06-20","open":36.557903,"high":38.13032,"low":35.647549,"close":37.463693},{"date":"1996-06-21","open":37.455934,"high":38.842727,"low":37.162162,"close":38.314935},{"date":"1996-06-24","open":38.364437,"high":39.586919,"low":38.067422,"close":39.061713},{"date":"1996-06-25","open":39.333806,"high":42.711082,"low":38.20598,"close":41.433614},{"date":"1996-06-26","open":41.37931,"high":43.545257,"low":40.157608,"close":42.432097},{"date":"1996-06-27","open":42.168337,"high":42.871725,"low":39.68,"close":40.727668},{"date":"1996-06-28","open":40.401331,"high":41.053489,"low":39.733333,"close":40.053333},{"date":"1996-07-01","open":39.868519,"high":40.853333,"low":39.122734,"close":39.799958},{"date":"1996-07-02","open":40.083835,"high":40.853333,"low":39.487393,"close":40.533333},{"date":"1996-07-03","open":41.776605,"high":44.39563,"low":41.44679,"close":43.759755},{"date":"1996-07-05","open":42.95046,"high":43.751455,"low":41.964387,"close":42.501867},{"date":"1996-07-08","open":42.289693,"high":44.506013,"low":41.586836,"close":44.038416},{"date":"1996-07-09","open":43.363391,"high":44.741806,"low":42.803333,"close":44.211271},{"date":"1996-07-10","open":43.921293,"high":44.800191,"low":42.386997,"close":44.62099},{"date":"1996-07-11","open":44.143122,"high":47.701927,"low":42.188334,"close":44.862155},{"date":"1996-07-12","open":43.886383,"high":46.747176,"low":42.118737,"close":43.529485},{"date":"1996-07-15","open":43.378854,"high":46.500981,"low":42.451956,"close":45.02802},{"date":"1996-07-16","open":44.414362,"high":50.608988,"low":43.318507,"close":47.852924},{"date":"1996-07-17","open":47.444079,"high":49.717057,"low":46.272,"close":48.582996},{"date":"1996-07-18","open":38.185039,"high":41.258664,"low":37.281153,"close":40.186715},{"date":"1996-07-19","open":39.489216,"high":41.021212,"low":39.253333,"close":40.805311},{"date":"1996-07-22","open":40.562292,"high":42.50434,"low":39.542869,"close":41.371681},{"date":"1996-07-23","open":40.97465,"high":41.537611,"low":37.415151,"close":38.29764},{"date":"1996-07-24","open":38.304306,"high":40.741576,"low":36.48,"close":38.583652},{"date":"1996-07-25","open":38.437069,"high":40.049657,"low":37.725963,"close":39.52},{"date":"1996-07-26","open":38.914357,"high":39.603435,"low":37.621545,"close":37.926997},{"date":"1996-07-29","open":37.926997,"high":38.568486,"low":36.338295,"close":36.7462},{"date":"1996-07-30","open":36.483342,"high":39.108206,"low":35.740659,"close":38.826303},{"date":"1996-07-31","open":39.213619,"high":39.424445,"low":37.41791,"close":37.519727},{"date":"1996-08-01","open":37.519727,"high":40.027569,"low":37.367001,"close":39.740684},{"date":"1996-08-02","open":39.517299,"high":40.794814,"low":38.385175,"close":39.931635},{"date":"1996-08-05","open":39.983427,"high":41.474407,"low":38.810097,"close":40.586667},{"date":"1996-08-06","open":40.533333,"high":41.884817,"low":39.331111,"close":40.372994},{"date":"1996-08-07","open":40.010299,"high":40.501347,"low":38.01792,"close":39.042947},{"date":"1996-08-08","open":38.842727,"high":40.294916,"low":38.692562,"close":39.637542},{"date":"1996-08-09","open":39.263063,"high":39.688164,"low":37.08495,"close":37.681019},{"date":"1996-08-12","open":37.228691,"high":39.443388,"low":36.740305,"close":38.128165},{"date":"1996-08-13","open":38.239326,"high":39.393333,"low":37.341987,"close":38.428991},{"date":"1996-08-14","open":38.314935,"high":38.710955,"low":37.641215,"close":38.399055},{"date":"1996-08-15","open":38.61195,"high":39.565086,"low":38.251366,"close":39.363737},{"date":"1996-08-16","open":38.710955,"high":39.637542,"low":38.265432,"close":38.677883},{"date":"1996-08-19","open":38.742617,"high":38.842727,"low":36.21883,"close":36.598085},{"date":"1996-08-20","open":36.262138,"high":37.180777,"low":36.121405,"close":36.745782},{"date":"1996-08-21","open":36.507483,"high":37.798668,"low":36.076609,"close":37.59252},{"date":"1996-08-22","open":37.7873,"high":38.288288,"low":37.188689,"close":37.622236},{"date":"1996-08-23","open":37.98208,"high":38.030775,"low":35.932615,"close":36.121405},{"date":"1996-08-26","open":36.168316,"high":36.841102,"low":35.608171,"close":35.654596},{"date":"1996-08-27","open":35.747447,"high":36.399272,"low":34.451861,"close":35.141467},{"date":"1996-08-28","open":35.16434,"high":35.931429,"low":34.944671,"close":35.344439},{"date":"1996-08-29","open":35.25439,"high":35.978496,"low":34.804142,"close":35.474286},{"date":"1996-08-30","open":35.161553,"high":35.88583,"low":34.66377,"close":35.377794},{"date":"1996-09-03","open":35.42247,"high":36.168316,"low":34.645959,"close":35.793872},{"date":"1996-09-04","open":36.168316,"high":36.262138,"low":34.929731,"close":35.793872},{"date":"1996-09-05","open":36.555143,"high":37.651782,"low":35.793445,"close":37.162162},{"date":"1996-09-06","open":36.954521,"high":37.968417,"low":36.610627,"close":37.300351},{"date":"1996-09-09","open":37.918915,"high":39.987712,"low":37.611382,"close":39.708802},{"date":"1996-09-10","open":39.485674,"high":40.737654,"low":39.131315,"close":40.477183},{"date":"1996-09-11","open":40.372994,"high":41.813333,"low":39.804325,"close":41.459018},{"date":"1996-09-12","open":41.813333,"high":44.745575,"low":41.459018,"close":44.085312},{"date":"1996-09-13","open":44.525066,"high":45.129727,"low":42.428714,"close":43.68},{"date":"1996-09-16","open":42.717233,"high":43.594446,"low":39.881184,"close":41.14526},{"date":"1996-09-17","open":40.638465,"high":41.863707,"low":40.054245,"close":40.757694},{"date":"1996-09-18","open":40.806389,"high":42.205249,"low":38.672238,"close":40.653894},{"date":"1996-09-19","open":40.438039,"high":41.397154,"low":40.201005,"close":41.253414},{"date":"1996-09-20","open":41.013847,"high":42.632797,"low":40.463254,"close":42.254211},{"date":"1996-09-23","open":42.107325,"high":43.197517,"low":41.715629,"close":43.097407},{"date":"1996-09-24","open":42.997297,"high":43.297627,"low":41.666667,"close":42.560605},{"date":"1996-09-25","open":42.759719,"high":43.883317,"low":41.879115,"close":42.446691},{"date":"1996-09-26","open":42.446691,"high":42.837008,"low":40.967694,"close":41.295425},{"date":"1996-09-27","open":41.679251,"high":42.776147,"low":41.04515,"close":42.164441},{"date":"1996-09-30","open":42.219297,"high":42.674901,"low":41.195315,"close":41.595154},{"date":"1996-10-01","open":41.897877,"high":42.610599,"low":37.016925,"close":37.567654},{"date":"1996-10-02","open":39.347682,"high":41.071342,"low":37.613135,"close":39.916564},{"date":"1996-10-03","open":39.916564,"high":42.296526,"low":39.377505,"close":41.946141},{"date":"1996-10-04","open":41.177047,"high":43.231751,"low":40.635443,"close":41.830322},{"date":"1996-10-07","open":41.488118,"high":42.254211,"low":40.678453,"close":41.604107},{"date":"1996-10-08","open":41.035173,"high":41.475986,"low":38.980233,"close":40.753408},{"date":"1996-10-09","open":40.726367,"high":41.666667,"low":39.489902,"close":40.952474},{"date":"1996-10-10","open":39.217526,"high":40.132044,"low":38.125714,"close":38.710872},{"date":"1996-10-11","open":38.643569,"high":40.039199,"low":38.158912,"close":39.580639},{"date":"1996-10-14","open":39.268571,"high":39.85775,"low":37.605932,"close":37.879796},{"date":"1996-10-15","open":37.710408,"high":38.976748,"low":37.181318,"close":38.500776},{"date":"1996-10-16","open":38.45642,"high":39.477873,"low":36.697248,"close":37.536427},{"date":"1996-10-17","open":35.187749,"high":36.901779,"low":34.18493,"close":35.967557},{"date":"1996-10-18","open":35.416931,"high":36.357371,"low":35.125358,"close":35.501961},{"date":"1996-10-21","open":35.585985,"high":37.333099,"low":35.083291,"close":36.627475},{"date":"1996-10-22","open":36.365226,"high":38.518382,"low":35.840727,"close":37.280504},{"date":"1996-10-23","open":37.514707,"high":38.689519,"low":36.504768,"close":38.057743},{"date":"1996-10-24","open":37.767125,"high":39.268571,"low":37.49832,"close":38.646031},{"date":"1996-10-25","open":38.451148,"high":39.405714,"low":38.125532,"close":38.994286},{"date":"1996-10-28","open":38.068916,"high":39.314286,"low":37.979762,"close":39.04},{"date":"1996-10-29","open":38.886615,"high":41.604107,"low":38.148249,"close":40.753408},{"date":"1996-10-30","open":40.320275,"high":41.911477,"low":39.339213,"close":41.715629},{"date":"1996-10-31","open":41.042439,"high":43.239706,"low":40.77428,"close":41.780288},{"date":"1996-11-01","open":41.109674,"high":41.991573,"low":39.395899,"close":39.673009},{"date":"1996-11-04","open":39.424712,"high":40.792266,"low":39.085714,"close":39.654459},{"date":"1996-11-05","open":39.588571,"high":40.411429,"low":37.397741,"close":38.922156},{"date":"1996-11-06","open":38.638052,"high":40.657362,"low":38.319342,"close":39.660928},{"date":"1996-11-07","open":39.945268,"high":40.496784,"low":38.554321,"close":38.826126},{"date":"1996-11-08","open":38.782842,"high":39.015267,"low":37.716529,"close":38.271184},{"date":"1996-11-11","open":38.048325,"high":39.172402,"low":37.963395,"close":38.683553},{"date":"1996-11-12","open":38.583555,"high":40.654393,"low":37.716529,"close":39.299179},{"date":"1996-11-13","open":39.636299,"high":40.813584,"low":38.739558,"close":39.695058},{"date":"1996-11-14","open":39.880534,"high":41.269421,"low":39.493715,"close":40.867171},{"date":"1996-11-15","open":40.773925,"high":42.247211,"low":39.674334,"close":41.709601},{"date":"1996-11-18","open":41.844003,"high":43.291429,"low":41.412205,"close":42.537786},{"date":"1996-11-19","open":42.368303,"high":44.298904,"low":41.857977,"close":43.85412},{"date":"1996-11-20","open":43.899145,"high":44.484466,"low":42.284605,"close":42.919224},{"date":"1996-11-21","open":43.493922,"high":44.387263,"low":42.023207,"close":42.971429},{"date":"1996-11-22","open":43.062857,"high":43.565714,"low":41.428255,"close":41.738745},{"date":"1996-11-25","open":41.710805,"high":43.008826,"low":41.329937,"close":42.964025},{"date":"1996-11-26","open":43.358847,"high":45.312427,"low":42.650419,"close":44.383891},{"date":"1996-11-27","open":44.707521,"high":45.171773,"low":43.707645,"close":44.434286},{"date":"1996-11-29","open":44.434286,"high":45.82575,"low":44.207941,"close":45.49675},{"date":"1996-12-02","open":45.682451,"high":46.254163,"low":43.23987,"close":43.953105},{"date":"1996-12-03","open":43.912176,"high":44.666458,"low":42.427969,"close":43.106138},{"date":"1996-12-04","open":43.23987,"high":43.674021,"low":41.975636,"close":42.919224},{"date":"1996-12-05","open":42.964025,"high":43.501635,"low":42.093591,"close":42.829622},{"date":"1996-12-06","open":42.779029,"high":45.079098,"low":40.916314,"close":42.571212},{"date":"1996-12-09","open":43.468618,"high":46.176763,"low":43.034958,"close":45.786479},{"date":"1996-12-10","open":47.501126,"high":48.817661,"low":45.786479,"close":46.765714},{"date":"1996-12-11","open":47.771752,"high":49.28083,"low":46.27748,"close":48.625694},{"date":"1996-12-12","open":49.350046,"high":50.007037,"low":46.785516,"close":47.520758},{"date":"1996-12-13","open":47.818911,"high":49.376174,"low":46.441807,"close":48.171877},{"date":"1996-12-16","open":47.802879,"high":50.226492,"low":45.562863,"close":47.472897},{"date":"1996-12-17","open":47.952748,"high":50.437934,"low":47.538454,"close":49.678929},{"date":"1996-12-18","open":50.06646,"high":51.185585,"low":48.433186,"close":50.031482},{"date":"1996-12-19","open":51.129723,"high":53.558844,"low":50.002409,"close":53.407832},{"date":"1996-12-20","open":53.213201,"high":56.064972,"low":49.397933,"close":49.804594},{"date":"1996-12-23","open":49.092351,"high":51.014018,"low":47.847774,"close":50.435955},{"date":"1996-12-24","open":50.676815,"high":52.095574,"low":49.781994,"close":51.387611},{"date":"1996-12-26","open":51.351221,"high":52.73208,"low":51.254877,"close":52.054928},{"date":"1996-12-27","open":52.340384,"high":52.48727,"low":50.309041,"close":51.000145},{"date":"1996-12-30","open":51.67821,"high":55.097837,"low":50.29144,"close":53.759011},{"date":"1996-12-31","open":55.017029,"high":56.835969,"low":53.709106,"close":55.424402},{"date":"1997-01-02","open":55.084296,"high":56.080315,"low":53.180836,"close":54.4},{"date":"1997-01-03","open":54.501113,"high":56.48,"low":51.595691,"close":54.479918},{"date":"1997-01-06","open":67.230095,"high":69.211791,"low":63.438759,"close":66.102757},{"date":"1997-01-07","open":65.253661,"high":68.096,"low":63.945996,"close":68.032},{"date":"1997-01-08","open":65.234735,"high":68.652098,"low":63.330489,"close":66.213382},{"date":"1997-01-09","open":66.065119,"high":67.008,"low":64.411028,"close":64.992428},{"date":"1997-01-10","open":65.133126,"high":67.039461,"low":62.595888,"close":64.621049},{"date":"1997-01-13","open":64.414578,"high":66.056973,"low":63.203778,"close":64.697522},{"date":"1997-01-14","open":64.183835,"high":68.336699,"low":64.183835,"close":66.854637},{"date":"1997-01-15","open":66.579553,"high":70.503597,"low":65.646195,"close":68.692378},{"date":"1997-01-16","open":69.522564,"high":73.362975,"low":69.522564,"close":71.882314},{"date":"1997-01-17","open":71.547977,"high":73.901913,"low":69.914977,"close":72.818455},{"date":"1997-01-20","open":72.210792,"high":77.632899,"low":70.830608,"close":74.985122},{"date":"1997-01-21","open":74.642598,"high":78.847813,"low":72.717829,"close":77.13284},{"date":"1997-01-22","open":76.645394,"high":81.098887,"low":75.712,"close":79.304053},{"date":"1997-01-23","open":79.664979,"high":81.556573,"low":76.129698,"close":76.873133},{"date":"1997-01-24","open":77.197767,"high":81.1044,"low":76.613427,"close":79.577885},{"date":"1997-01-27","open":78.875082,"high":81.985988,"low":77.5224,"close":80.975478},{"date":"1997-01-28","open":81.033006,"high":83.763236,"low":78.002503,"close":80.503907},{"date":"1997-01-29","open":81.447049,"high":82.609286,"low":80.04012,"close":81.91862},{"date":"1997-01-30","open":82.113006,"high":85.935379,"low":81.912404,"close":84.520227},{"date":"1997-01-31","open":85.758556,"high":87.632365,"low":84.950148,"close":85.89329},{"date":"1997-02-03","open":85.152983,"high":89.048177,"low":83.272943,"close":87.881909},{"date":"1997-02-04","open":88.221104,"high":95.594224,"low":85.903837,"close":93.895688},{"date":"1997-02-05","open":94.668038,"high":95.035253,"low":86.803813,"close":90.3349},{"date":"1997-02-06","open":90.188014,"high":90.3349,"low":83.350698,"close":84.9783},{"date":"1997-02-07","open":83.491719,"high":89.31238,"low":82.745045,"close":88.893611},{"date":"1997-02-10","open":87.448774,"high":90.961221,"low":84.739876,"close":87.592287},{"date":"1997-02-11","open":86.637505,"high":89.096033,"low":83.228335,"close":87.884629},{"date":"1997-02-12","open":87.463557,"high":90.324445,"low":86.00254,"close":88.743511},{"date":"1997-02-13","open":89.31238,"high":91.336079,"low":86.267972,"close":86.823644},{"date":"1997-02-14","open":85.60204,"high":87.918242,"low":83.441625,"close":83.968417},{"date":"1997-02-18","open":82.188089,"high":84.292508,"low":75.313283,"close":76.253133},{"date":"1997-02-19","open":76.253133,"high":80.248528,"low":75.56391,"close":77.460761},{"date":"1997-02-20","open":76.952405,"high":80.308321,"low":75.554426,"close":78.463667},{"date":"1997-02-21","open":78.715073,"high":83.438331,"low":77.409579,"close":81.252992},{"date":"1997-02-24","open":81.190985,"high":86.36019,"low":77.985,"close":84.343843},{"date":"1997-02-25","open":82.350616,"high":83.825579,"low":79.675111,"close":82.564545},{"date":"1997-02-26","open":81.955333,"high":83.918422,"low":80.444735,"close":81.948986},{"date":"1997-02-27","open":82.548257,"high":83.784687,"low":78.482668,"close":79.188352},{"date":"1997-02-28","open":79.776996,"high":84.774967,"low":79.179664,"close":84.016817},{"date":"1997-03-03","open":82.337768,"high":87.638247,"low":81.998371,"close":86.40689},{"date":"1997-03-04","open":85.533117,"high":87.638247,"low":83.695357,"close":84.102634},{"date":"1997-03-05","open":83.804904,"high":85.73174,"low":81.757692,"close":83.075301},{"date":"1997-03-06","open":82.94354,"high":85.595982,"low":80.505962,"close":82.322824},{"date":"1997-03-07","open":82.24674,"high":85.0831,"low":80.641926,"close":82.06625},{"date":"1997-03-10","open":81.783886,"high":85.309349,"low":80.173855,"close":84.209108},{"date":"1997-03-11","open":83.872272,"high":87.98824,"low":82.861762,"close":84.125573},{"date":"1997-03-12","open":84.223585,"high":86.40689,"low":81.711802,"close":85.050658},{"date":"1997-03-13","open":83.988783,"high":86.962562,"low":83.783599,"close":85.151494},{"date":"1997-03-14","open":85.288284,"high":86.36019,"low":82.647944,"close":83.716527},{"date":"1997-03-17","open":84.84389,"high":88.128237,"low":83.152321,"close":85.256584},{"date":"1997-03-18","open":86.040626,"high":87.518233,"low":83.898995,"close":85.808808},{"date":"1997-03-19","open":83.578415,"high":86.637505,"low":81.184597,"close":83.975828},{"date":"1997-03-20","open":84.558309,"high":86.214195,"low":76.288,"close":77.911959},{"date":"1997-03-21","open":77.184,"high":83.031256,"low":74.304,"close":79.156562},{"date":"1997-03-24","open":79.011675,"high":80.57068,"low":73.699811,"close":76.500136},{"date":"1997-03-25","open":76.907412,"high":78.709766,"low":74.845055,"close":76.635895},{"date":"1997-03-26","open":77.559674,"high":81.535599,"low":75.197451,"close":78.769642},{"date":"1997-03-27","open":76.096,"high":78.041813,"low":66.208983,"close":70.479283},{"date":"1997-03-31","open":69.998196,"high":76.678353,"low":65.95757,"close":70.328322},{"date":"1997-04-01","open":71.614666,"high":75.549539,"low":70.54829,"close":74.624},{"date":"1997-04-02","open":72.744361,"high":74.34708,"low":70.564891,"close":71.557464},{"date":"1997-04-03","open":68.894539,"high":73.151273,"low":66.350433,"close":70.551237},{"date":"1997-04-04","open":68.634341,"high":71.268569,"low":66.887342,"close":68.478008},{"date":"1997-04-07","open":67.766814,"high":70.979753,"low":66.944664,"close":68.807076},{"date":"1997-04-08","open":68.941902,"high":73.846894,"low":68.142906,"close":71.913797},{"date":"1997-04-09","open":72.085176,"high":73.636741,"low":71.096114,"close":72.211743},{"date":"1997-04-10","open":72.034897,"high":73.979901,"low":69.922699,"close":71.73797},{"date":"1997-04-11","open":70.84792,"high":75.14058,"low":70.432564,"close":72.905799},{"date":"1997-04-14","open":72.168719,"high":75.726464,"low":69.245832,"close":72.695777},{"date":"1997-04-15","open":71.620989,"high":76.500031,"low":69.699791,"close":73.745596},{"date":"1997-04-16","open":72.644176,"high":75.033524,"low":70.914879,"close":74.091951},{"date":"1997-04-17","open":75.544646,"high":77.24155,"low":71.386742,"close":72.329639},{"date":"1997-04-18","open":76.130241,"high":81.982202,"low":75.427501,"close":81.982202},{"date":"1997-04-21","open":80.461844,"high":86.988986,"low":79.800349,"close":83.691121},{"date":"1997-04-22","open":83.111908,"high":86.779449,"low":81.365783,"close":83.726843},{"date":"1997-04-23","open":84.298427,"high":89.414818,"low":83.545223,"close":88.920472},{"date":"1997-04-24","open":88.267345,"high":92.945482,"low":85.300884,"close":89.411028},{"date":"1997-04-25","open":90.169664,"high":92.954296,"low":88.721805,"close":90.88},{"date":"1997-04-28","open":89.72741,"high":92.032,"low":87.406015,"close":91.249921},{"date":"1997-04-29","open":91.282434,"high":95.296,"low":90.597972,"close":94.224924},{"date":"1997-04-30","open":97.700771,"high":102.507523,"low":96.091417,"close":100.072469},{"date":"1997-05-01","open":101.214575,"high":103.042461,"low":97.514716,"close":99.677186},{"date":"1997-05-02","open":100.467751,"high":103.243063,"low":97.253107,"close":99.413664},{"date":"1997-05-05","open":98.491337,"high":100.902708,"low":94.440811,"close":98.9525},{"date":"1997-05-06","open":98.293695,"high":100.100301,"low":95.160235,"close":97.298732},{"date":"1997-05-07","open":96.56866,"high":101.771425,"low":94.802029,"close":98.01792},{"date":"1997-05-08","open":97.07626,"high":100.257942,"low":94.1138,"close":95.856117},{"date":"1997-05-09","open":97.173727,"high":97.56901,"low":92.608,"close":95.772614},{"date":"1997-05-12","open":95.377224,"high":97.56901,"low":92.965622,"close":94.190422},{"date":"1997-05-13","open":94.72,"high":98.227815,"low":91.541353,"close":93.871564},{"date":"1997-05-14","open":92.73183,"high":94.912,"low":89.913509,"close":91.691996},{"date":"1997-05-15","open":91.494195,"high":94.272,"low":90.10018,"close":92.377587},{"date":"1997-05-16","open":93.12,"high":94.987664,"low":91.249921,"close":93.689131},{"date":"1997-05-19","open":92.928,"high":96.449041,"low":91.440554,"close":94.802029},{"date":"1997-05-20","open":95.394954,"high":99.699097,"low":92.55572,"close":96.675756},{"date":"1997-05-21","open":98.626553,"high":104.330709,"low":97.907129,"close":99.887171},{"date":"1997-05-22","open":101.170177,"high":103.176758,"low":99.356209,"close":101.589868},{"date":"1997-05-23","open":102.196174,"high":103.610887,"low":99.545425,"close":101.944647},{"date":"1997-05-27","open":102.57439,"high":106.452691,"low":98.626958,"close":102.77886},{"date":"1997-05-28","open":102.559144,"high":104.815864,"low":99.904,"close":103.630015},{"date":"1997-05-29","open":104.054938,"high":108.663433,"low":102.223676,"close":105.968742},{"date":"1997-05-30","open":99.714906,"high":107.379796,"low":96.778444,"close":104.419294},{"date":"1997-06-02","open":102.97121,"high":104.914744,"low":101.390078,"close":102.823514},{"date":"1997-06-03","open":103.109328,"high":104.01509,"low":99.715665,"close":101.281965},{"date":"1997-06-04","open":101.589868,"high":103.719794,"low":98.829823,"close":100.377257},{"date":"1997-06-05","open":101.253032,"high":102.71842,"low":97.710922,"close":101.147728},{"date":"1997-06-06","open":102.196174,"high":105.484659,"low":101.170177,"close":103.711133},{"date":"1997-06-09","open":104.772132,"high":106.238211,"low":101.236527,"close":105.362436},{"date":"1997-06-10","open":104.580408,"high":110.731469,"low":103.443664,"close":107.519471},{"date":"1997-06-11","open":107.106076,"high":109.724998,"low":105.273917,"close":109.028493},{"date":"1997-06-12","open":108.337323,"high":112.137757,"low":107.311401,"close":110.731469},{"date":"1997-06-13","open":110.452549,"high":115.622556,"low":109.884004,"close":114.747131},{"date":"1997-06-16","open":114.293777,"high":119.609557,"low":113.658812,"close":118.650191},{"date":"1997-06-17","open":118.315941,"high":121.901872,"low":111.050774,"close":114.918111},{"date":"1997-06-18","open":115.718552,"high":118.680225,"low":112.068371,"close":114.33591},{"date":"1997-06-19","open":112.347753,"high":116.655958,"low":111.99776,"close":114.91147},{"date":"1997-06-20","open":115.442279,"high":118.650191,"low":114.200384,"close":116.804606},{"date":"1997-06-23","open":117.27726,"high":119.755245,"low":114.687119,"close":116.62296},{"date":"1997-06-24","open":117.45502,"high":121.32785,"low":115.509176,"close":120.757753},{"date":"1997-06-25","open":121.489175,"high":124.39334,"low":117.715618,"close":120.696039},{"date":"1997-06-26","open":120.473899,"high":125.210599,"low":118.326546,"close":122.235779},{"date":"1997-06-27","open":123.074577,"high":124.444785,"low":120.302457,"close":121.549489},{"date":"1997-06-30","open":121.336371,"high":128.72,"low":119.741838,"close":124.184548},{"date":"1997-07-01","open":126.96882,"high":135.33578,"low":123.28,"close":132.653928},{"date":"1997-07-02","open":132.71344,"high":138.36478,"low":129.877742,"close":137.614679},{"date":"1997-07-03","open":138.74904,"high":140.087878,"low":129.641589,"close":132.55871},{"date":"1997-07-07","open":131.227901,"high":134.153295,"low":127.092667,"close":131.273818},{"date":"1997-07-08","open":130.529545,"high":134.277064,"low":128.96,"close":133.664576},{"date":"1997-07-09","open":134.273899,"high":136.292643,"low":130.690991,"close":133.70428},{"date":"1997-07-10","open":141.875435,"high":144.149684,"low":133.648581,"close":137.193576},{"date":"1997-07-11","open":136.325574,"high":137.809187,"low":115.976588,"close":119.616519},{"date":"1997-07-14","open":120.079318,"high":128.002409,"low":116.909182,"close":121.783385},{"date":"1997-07-15","open":122.733414,"high":124.793922,"low":119.557609,"close":121.644413},{"date":"1997-07-16","open":126.080181,"high":133.968891,"low":118.789031,"close":126.396838},{"date":"1997-07-17","open":123.921207,"high":128.372854,"low":113.143422,"close":119.616},{"date":"1997-07-18","open":113.596491,"high":120.913746,"low":109.078422,"close":113.392742},{"date":"1997-07-21","open":112.301511,"high":123.407532,"low":105.876393,"close":117.781629},{"date":"1997-07-22","open":117.023459,"high":124.270512,"low":114.705685,"close":121.855559},{"date":"1997-07-23","open":121.43096,"high":128.51743,"low":117.010686,"close":122.803362},{"date":"1997-07-24","open":120.163923,"high":125.797434,"low":117.732861,"close":122.184445},{"date":"1997-07-25","open":122.125018,"high":126.43106,"low":116.040032,"close":119.305259},{"date":"1997-07-28","open":118.629054,"high":120.063409,"low":115.19142,"close":116.721177},{"date":"1997-07-29","open":116.448624,"high":119.75925,"low":114.659122,"close":118.721151},{"date":"1997-07-30","open":116.312901,"high":118.689402,"low":110.498987,"close":113.711081},{"date":"1997-07-31","open":114.420164,"high":115.374627,"low":111.118122,"close":113.088},{"date":"1997-08-01","open":112.283154,"high":113.066769,"low":101.564324,"close":102.614989},{"date":"1997-08-04","open":102.323138,"high":103.607285,"low":98.530243,"close":100.374277},{"date":"1997-08-05","open":99.882029,"high":103.753521,"low":99.400795,"close":101.565158},{"date":"1997-08-06","open":101.24364,"high":102.204635,"low":71.7601,"close":76.320606},{"date":"1997-08-07","open":70.276587,"high":72.038633,"low":66.897564,"close":69.033001},{"date":"1997-08-08","open":71.880159,"high":76.695533,"low":69.074403,"close":73.099415},{"date":"1997-08-11","open":74.490274,"high":83.547803,"low":72.23046,"close":78.792577},{"date":"1997-08-12","open":81.083597,"high":89.447545,"low":78.422317,"close":86.298797},{"date":"1997-08-13","open":86.932447,"high":94.695309,"low":78.997983,"close":80.639044},{"date":"1997-08-14","open":80.591637,"high":84.365898,"low":77.452429,"close":82.927542},{"date":"1997-08-15","open":82.045818,"high":83.464258,"low":79.279365,"close":80.013488},{"date":"1997-08-18","open":79.894307,"high":82.36105,"low":77.245933,"close":79.311653},{"date":"1997-08-19","open":79.621749,"high":83.497478,"low":76.937143,"close":79.517851},{"date":"1997-08-20","open":79.655346,"high":81.450269,"low":76.360719,"close":79.910856},{"date":"1997-08-21","open":80.914286,"high":83.501431,"low":77.987478,"close":80.405059},{"date":"1997-08-22","open":80.808564,"high":82.363088,"low":78.258435,"close":81.350147},{"date":"1997-08-25","open":81.681995,"high":84.863281,"low":80.141844,"close":82.847708},{"date":"1997-08-26","open":84.15425,"high":86.615369,"low":82.002337,"close":84.969294},{"date":"1997-08-27","open":84.643107,"high":86.580308,"low":81.868754,"close":83.033026},{"date":"1997-08-28","open":84.489217,"high":85.119381,"low":82.134501,"close":84.050298},{"date":"1997-08-29","open":84.775353,"high":87.153574,"low":83.846663,"close":85.066941},{"date":"1997-09-02","open":84.712111,"high":87.762291,"low":82.551502,"close":85.844429},{"date":"1997-09-03","open":86.094704,"high":87.139845,"low":81.988535,"close":84.971875},{"date":"1997-09-04","open":84.388186,"high":87.133796,"low":83.088523,"close":85.967445},{"date":"1997-09-05","open":86.035345,"high":88.886626,"low":83.382295,"close":86.622918},{"date":"1997-09-08","open":86.680761,"high":91.322292,"low":86.680761,"close":90.695978},{"date":"1997-09-09","open":91.491933,"high":92.394455,"low":88.577134,"close":89.550706},{"date":"1997-09-10","open":89.392379,"high":89.805825,"low":81.755219,"close":82.470703},{"date":"1997-09-11","open":82.647865,"high":87.161785,"low":80.882353,"close":85.594154},{"date":"1997-09-12","open":86.37052,"high":90.381903,"low":85.321655,"close":87.517133},{"date":"1997-09-15","open":86.785111,"high":89.393624,"low":82.666802,"close":85.1219},{"date":"1997-09-16","open":83.608305,"high":88.208033,"low":82.86119,"close":87.047532},{"date":"1997-09-17","open":86.952095,"high":88.256559,"low":84.406659,"close":85.494223},{"date":"1997-09-18","open":87.414045,"high":87.987081,"low":81.786052,"close":82.973597},{"date":"1997-09-19","open":83.442706,"high":87.07518,"low":83.291267,"close":86.281717},{"date":"1997-09-22","open":85.451048,"high":86.443008,"low":80.856643,"close":81.794973},{"date":"1997-09-23","open":84.063224,"high":87.481925,"low":82.8314,"close":87.22966},{"date":"1997-09-24","open":87.533567,"high":89.127587,"low":85.066941,"close":86.215878},{"date":"1997-09-25","open":87.287824,"high":89.44,"low":85.015448,"close":87.954618},{"date":"1997-09-26","open":86.997291,"high":88.643834,"low":83.984275,"close":87.603132},{"date":"1997-09-29","open":86.19087,"high":87.471432,"low":83.610188,"close":85.334281},{"date":"1997-09-30","open":85.526651,"high":87.636852,"low":82.973597,"close":85.416236},{"date":"1997-10-01","open":85.519521,"high":88.079644,"low":84.552008,"close":87.026633},{"date":"1997-10-02","open":87.351758,"high":88.184438,"low":84.457568,"close":85.005361},{"date":"1997-10-03","open":85.883012,"high":87.946705,"low":83.912212,"close":85.400425},{"date":"1997-10-06","open":85.714286,"high":87.946705,"low":84.465922,"close":86.230663},{"date":"1997-10-07","open":86.426706,"high":88.369705,"low":85.679377,"close":87.650834},{"date":"1997-10-08","open":87.950566,"high":91.334279,"low":87.445443,"close":90.539696},{"date":"1997-10-09","open":91.234913,"high":92.245071,"low":85.967445,"close":89.443872},{"date":"1997-10-10","open":90.070848,"high":90.331319,"low":83.837936,"close":84.217801},{"date":"1997-10-13","open":84.330232,"high":86.976275,"low":83.578143,"close":84.365898},{"date":"1997-10-14","open":84.612726,"high":86.673397,"low":83.296411,"close":84.365898},{"date":"1997-10-15","open":85.906652,"high":86.05852,"low":76.296497,"close":79.817506},{"date":"1997-10-16","open":90.234334,"high":91.640734,"low":83.912889,"close":87.205668},{"date":"1997-10-17","open":88.219701,"high":94.838273,"low":86.417135,"close":91.991764},{"date":"1997-10-20","open":92.548278,"high":101.689819,"low":88.432732,"close":99.370692},{"date":"1997-10-21","open":100.990921,"high":104.285286,"low":98.068782,"close":101.703878},{"date":"1997-10-22","open":101.645123,"high":104.794769,"low":98.440773,"close":102.328949},{"date":"1997-10-23","open":102.669405,"high":108.278647,"low":101.607242,"close":106.953559},{"date":"1997-10-24","open":105.728233,"high":116.48113,"low":101.548214,"close":114.417095},{"date":"1997-10-27","open":112.738215,"high":113.874958,"low":99.36353,"close":106.789673},{"date":"1997-10-28","open":108.49783,"high":119.091294,"low":93.473786,"close":103.009331},{"date":"1997-10-29","open":101.567246,"high":109.596156,"low":98.498608,"close":104.896},{"date":"1997-10-30","open":106.275437,"high":111.661689,"low":102.416938,"close":109.150149},{"date":"1997-10-31","open":105.588861,"high":110.751819,"low":104.428544,"close":106.858684},{"date":"1997-11-03","open":104.904024,"high":110.148352,"low":103.546189,"close":108.102881},{"date":"1997-11-04","open":105.69157,"high":107.968,"low":102.885744,"close":104.77023},{"date":"1997-11-05","open":103.160479,"high":104.359149,"low":99.585062,"close":101.792027},{"date":"1997-11-06","open":98.854803,"high":99.695359,"low":94.595371,"close":97.323744},{"date":"1997-11-07","open":96.481339,"high":98.560421,"low":90.888727,"close":93.285698},{"date":"1997-11-10","open":87.733333,"high":100.254268,"low":84.49677,"close":97.512736},{"date":"1997-11-11","open":96.085829,"high":101.526293,"low":95.3195,"close":99.536755},{"date":"1997-11-12","open":100.886712,"high":104.457624,"low":97.651047,"close":102.624388},{"date":"1997-11-13","open":101.176031,"high":105.28,"low":100.142618,"close":102.358285},{"date":"1997-11-14","open":100.951212,"high":104.100554,"low":99.406708,"close":101.20277},{"date":"1997-11-17","open":99.744853,"high":103.764361,"low":98.645692,"close":102.070469},{"date":"1997-11-18","open":102.131009,"high":105.041235,"low":101.222908,"close":103.863087},{"date":"1997-11-19","open":104.636591,"high":105.827068,"low":101.957187,"close":103.590058},{"date":"1997-11-20","open":104.132028,"high":105.913613,"low":101.389139,"close":103.583969},{"date":"1997-11-21","open":103.614168,"high":107.336196,"low":102.187594,"close":106.102593},{"date":"1997-11-24","open":109.304254,"high":110.528,"low":105.407255,"close":107.644405},{"date":"1997-11-25","open":107.522796,"high":115.550541,"low":106.328321,"close":112.035067},{"date":"1997-11-26","open":112.035067,"high":115.11492,"low":109.422492,"close":113.28},{"date":"1997-11-28","open":112.21961,"high":114.201297,"low":110.526316,"close":111.622918},{"date":"1997-12-01","open":112.33536,"high":116.867939,"low":110.514486,"close":113.452802},{"date":"1997-12-02","open":115.709405,"high":127.769155,"low":113.6,"close":125.440948},{"date":"1997-12-03","open":123.492086,"high":129.435282,"low":122.456067,"close":128.635426},{"date":"1997-12-04","open":126.627467,"high":130.671636,"low":124.457511,"close":127.732779},{"date":"1997-12-05","open":127.887729,"high":130.190716,"low":124.387512,"close":126.717665},{"date":"1997-12-08","open":129.111191,"high":133.522727,"low":127.213255,"close":131.486146},{"date":"1997-12-09","open":131.006576,"high":135.667886,"low":128.078818,"close":132.491187},{"date":"1997-12-10","open":132.203138,"high":138.34389,"low":131.087813,"close":135.003797},{"date":"1997-12-11","open":136.141494,"high":142.315144,"low":133.51792,"close":133.671743},{"date":"1997-12-12","open":130.751708,"high":138.48,"low":128.002409,"close":135.505867},{"date":"1997-12-15","open":135.188709,"high":139.529201,"low":129.84359,"close":136.772742},{"date":"1997-12-16","open":135.84,"high":140.4,"low":131.515388,"close":136.004382},{"date":"1997-12-17","open":136.786916,"high":141.031823,"low":130.287648,"close":136.210222},{"date":"1997-12-18","open":134.48,"high":137.16706,"low":130.4,"close":132.652234},{"date":"1997-12-19","open":132.876373,"high":137.531699,"low":127.381337,"close":131.65862},{"date":"1997-12-22","open":130.287375,"high":138.004246,"low":125.84,"close":133.602558},{"date":"1997-12-23","open":135.506443,"high":138.775864,"low":129.395928,"close":133.408363},{"date":"1997-12-24","open":133.28164,"high":133.367795,"low":124.683009,"close":126.88796},{"date":"1997-12-26","open":127.411472,"high":130.007754,"low":124.267292,"close":126.956083},{"date":"1997-12-29","open":128.722867,"high":137.787056,"low":127.271212,"close":134.738459},{"date":"1997-12-30","open":136.124752,"high":143.886156,"low":131.52192,"close":138.259023},{"date":"1997-12-31","open":139.773018,"high":142.32534,"low":132.593506,"close":137.895725},{"date":"1998-01-02","open":133.168927,"high":136.386262,"low":111.585912,"close":112.964367},{"date":"1998-01-05","open":111.390171,"high":123.156342,"low":108.06059,"close":114.999294},{"date":"1998-01-06","open":113.98454,"high":126.27183,"low":90.496724,"close":96.930629},{"date":"1998-01-07","open":96.624397,"high":106.093932,"low":93.963688,"close":103.68},{"date":"1998-01-08","open":103.282163,"high":109.237585,"low":95.856636,"close":100.437219},{"date":"1998-01-09","open":100.475808,"high":105.216,"low":90.930112,"close":97.789273},{"date":"1998-01-12","open":100.070653,"high":106.278613,"low":93.511336,"close":99.355631},{"date":"1998-01-13","open":97.360034,"high":100.072648,"low":91.427919,"close":94.882546},{"date":"1998-01-14","open":93.091401,"high":96.346288,"low":90.781417,"close":92.945446},{"date":"1998-01-15","open":95.143591,"high":100.006014,"low":92.038108,"close":96.544478},{"date":"1998-01-16","open":95.361567,"high":101.408451,"low":95.303947,"close":100.672739},{"date":"1998-01-20","open":98.53114,"high":103.73444,"low":97.140869,"close":101.233843},{"date":"1998-01-21","open":102.502837,"high":104.380355,"low":99.588719,"close":101.475031},{"date":"1998-01-22","open":101.588253,"high":105.117566,"low":95.894295,"close":100.826158},{"date":"1998-01-23","open":100.237008,"high":101.407959,"low":97.223802,"close":99.247602},{"date":"1998-01-26","open":100.720254,"high":105.554563,"low":99.101162,"close":102.10314},{"date":"1998-01-27","open":103.899136,"high":107.462863,"low":100.694049,"close":106.289529},{"date":"1998-01-28","open":106.700911,"high":112.39401,"low":105.150587,"close":108.743871},{"date":"1998-01-29","open":110.118872,"high":113.633612,"low":107.987819,"close":112.180651},{"date":"1998-01-30","open":113.639144,"high":115.065971,"low":109.476058,"close":114.067278},{"date":"1998-02-02","open":114.844412,"high":124.991942,"low":113.875772,"close":122.593718},{"date":"1998-02-03","open":122.783688,"high":123.60689,"low":115.641349,"close":119.143731},{"date":"1998-02-04","open":120.79122,"high":122.892166,"low":117.326553,"close":120.282295},{"date":"1998-02-05","open":121.32556,"high":123.452181,"low":117.084393,"close":118.83792},{"date":"1998-02-06","open":118.371328,"high":121.386929,"low":116.212167,"close":119.687614},{"date":"1998-02-09","open":120.931367,"high":121.053273,"low":111.710987,"close":114.697642},{"date":"1998-02-10","open":115.132349,"high":117.156287,"low":112.154348,"close":114.721982},{"date":"1998-02-11","open":114.41043,"high":118.73257,"low":112.744816,"close":117.130394},{"date":"1998-02-12","open":115.717967,"high":116.745006,"low":112.417171,"close":114.68871},{"date":"1998-02-13","open":115.748307,"high":116.953549,"low":110.84188,"close":113.089426},{"date":"1998-02-17","open":113.778646,"high":113.778646,"low":109.050698,"close":110.147243},{"date":"1998-02-18","open":110.665827,"high":111.639091,"low":103.740487,"close":105.288959},{"date":"1998-02-19","open":104.303037,"high":109.256874,"low":103.134696,"close":106.093819},{"date":"1998-02-20","open":106.206294,"high":110.062182,"low":104.090637,"close":108.584869},{"date":"1998-02-23","open":112.52713,"high":114.352915,"low":102.755335,"close":107.573921},{"date":"1998-02-24","open":109.517053,"high":114.589518,"low":107.257008,"close":107.88796},{"date":"1998-02-25","open":109.622156,"high":113.672836,"low":102.249791,"close":106.565606},{"date":"1998-02-26","open":107.318542,"high":109.671804,"low":100.342238,"close":101.896864},{"date":"1998-02-27","open":102.762431,"high":106.726235,"low":99.169677,"close":100.455106},{"date":"1998-03-02","open":102.053427,"high":108.074096,"low":98.726115,"close":102.545168},{"date":"1998-03-03","open":105.780554,"high":109.488295,"low":99.695696,"close":102.339323},{"date":"1998-03-04","open":100.910693,"high":102.575401,"low":92.270794,"close":94.321463},{"date":"1998-03-05","open":95.283973,"high":98.609968,"low":91.077037,"close":93.185627},{"date":"1998-03-06","open":94.19712,"high":99.132768,"low":91.702857,"close":94.825611},{"date":"1998-03-09","open":97.288375,"high":102.693016,"low":91.579141,"close":97.966819},{"date":"1998-03-10","open":98.850799,"high":99.511719,"low":91.337143,"close":94.861292},{"date":"1998-03-11","open":91.38323,"high":93.47499,"low":85.279275,"close":86.470033},{"date":"1998-03-12","open":88.442082,"high":90.518752,"low":83.793089,"close":84.913096},{"date":"1998-03-13","open":84.710234,"high":88.531445,"low":83.806001,"close":85.015897},{"date":"1998-03-16","open":85.098476,"high":88.48687,"low":83.600493,"close":86.033238},{"date":"1998-03-17","open":86.302354,"high":88.38679,"low":83.599127,"close":85.413035},{"date":"1998-03-18","open":86.241061,"high":88.093392,"low":83.031891,"close":84.986071},{"date":"1998-03-19","open":84.930822,"high":86.773201,"low":84.445553,"close":85.831519},{"date":"1998-03-20","open":86.159141,"high":89.385716,"low":83.888981,"close":86.840206},{"date":"1998-03-23","open":87.654907,"high":96.238686,"low":86.483488,"close":89.899683},{"date":"1998-03-24","open":89.388084,"high":90.750064,"low":83.44,"close":84.92},{"date":"1998-03-25","open":91.749443,"high":96.522145,"low":88.025185,"close":91.557718},{"date":"1998-03-26","open":92.656171,"high":94.852785,"low":90.762019,"close":93.01345},{"date":"1998-03-27","open":93.976106,"high":94.866024,"low":89.764619,"close":91.264396},{"date":"1998-03-30","open":92.195612,"high":92.781779,"low":88.702452,"close":89.72161},{"date":"1998-03-31","open":90.456364,"high":92.231813,"low":89.11529,"close":91.146045},{"date":"1998-04-01","open":91.640134,"high":93.779746,"low":90.127881,"close":92.001303},{"date":"1998-04-02","open":92.963176,"high":95.546963,"low":91.721773,"close":93.61929},{"date":"1998-04-03","open":94.966762,"high":97.201337,"low":94.040279,"close":96.221496},{"date":"1998-04-06","open":96.07168,"high":99.050552,"low":92.379807,"close":95.912621},{"date":"1998-04-07","open":96.888966,"high":102.026114,"low":93.434996,"close":95.79234},{"date":"1998-04-08","open":96.207585,"high":101.034389,"low":95.603814,"close":99.592312},{"date":"1998-04-09","open":98.225857,"high":100.398728,"low":94.706315,"close":97.250754},{"date":"1998-04-13","open":97.032213,"high":99.681914,"low":91.027363,"close":93.878416},{"date":"1998-04-14","open":94.144125,"high":95.078347,"low":89.930127,"close":91.929649},{"date":"1998-04-15","open":91.905252,"high":96.079421,"low":90.49442,"close":93.232101},{"date":"1998-04-16","open":86.498698,"high":91.468987,"low":85.251975,"close":89.678379},{"date":"1998-04-17","open":89.718453,"high":93.281016,"low":88.348071,"close":92.326812},{"date":"1998-04-20","open":93.614433,"high":96.509407,"low":87.512814,"close":91.376048},{"date":"1998-04-21","open":91.217388,"high":93.334905,"low":89.524689,"close":91.60777},{"date":"1998-04-22","open":93.494351,"high":100.92042,"low":92.341559,"close":100.676061},{"date":"1998-04-23","open":99.23259,"high":100.267765,"low":90.912602,"close":95.586748},{"date":"1998-04-24","open":94.361706,"high":96.481225,"low":91.067676,"close":92.326812},{"date":"1998-04-27","open":93.702897,"high":94.749623,"low":89.316705,"close":91.132906},{"date":"1998-04-28","open":92.534555,"high":98.387234,"low":89,"close":93.426469},{"date":"1998-04-29","open":93.63436,"high":95.796349,"low":91.476855,"close":93.873149},{"date":"1998-04-30","open":93.609361,"high":94.814386,"low":90.898034,"close":92.1774},{"date":"1998-05-01","open":91.838397,"high":94.307385,"low":87.340919,"close":89.64},{"date":"1998-05-04","open":86.497808,"high":87.157209,"low":83.450397,"close":84.858761},{"date":"1998-05-05","open":83.89493,"high":86.102138,"low":81.540076,"close":82.770589},{"date":"1998-05-06","open":82.027442,"high":83.780058,"low":79.113924,"close":79.770922},{"date":"1998-05-07","open":78.972442,"high":80.827772,"low":76.067876,"close":77.319779},{"date":"1998-05-08","open":76.261083,"high":80.546203,"low":75.168919,"close":78.893141},{"date":"1998-05-11","open":78.100628,"high":78.492078,"low":74.441336,"close":76.240814},{"date":"1998-05-12","open":76.260627,"high":80.209502,"low":75.796758,"close":79.637134},{"date":"1998-05-13","open":82.594442,"high":83.890968,"low":78.623096,"close":79.960259},{"date":"1998-05-14","open":79.166667,"high":85.645447,"low":78.929938,"close":82.817972},{"date":"1998-05-15","open":83.935623,"high":86.345535,"low":81.821534,"close":84.713014},{"date":"1998-05-18","open":80.562757,"high":86.362739,"low":80.05304,"close":84.571249},{"date":"1998-05-19","open":83.020475,"high":84.47036,"low":81.380307,"close":82.469117},{"date":"1998-05-20","open":81.395788,"high":84.612388,"low":80.002999,"close":81.227505},{"date":"1998-05-21","open":81.265391,"high":85.452696,"low":80.657939,"close":83.743842},{"date":"1998-05-22","open":84.378652,"high":88.944476,"low":83.209973,"close":85.945034},{"date":"1998-05-26","open":85.12931,"high":90.652869,"low":82.781588,"close":87.753903},{"date":"1998-05-27","open":90.342272,"high":94.103763,"low":86.549708,"close":90.018422},{"date":"1998-05-28","open":89.767208,"high":90.395244,"low":85.462874,"close":88.088824},{"date":"1998-05-29","open":87.928647,"high":91.633129,"low":86.106709,"close":89.180549},{"date":"1998-06-01","open":88.626854,"high":92.442852,"low":84.248936,"close":89.342094},{"date":"1998-06-02","open":89.04893,"high":92.53037,"low":85.991963,"close":89.098183},{"date":"1998-06-03","open":88.649407,"high":92.421521,"low":86.313194,"close":89.728855},{"date":"1998-06-04","open":89.05435,"high":93.417798,"low":87.139523,"close":89.891395},{"date":"1998-06-05","open":89.473246,"high":91.851034,"low":87.094122,"close":89.848308},{"date":"1998-06-08","open":88.812378,"high":90.142022,"low":85.959306,"close":88.039457},{"date":"1998-06-09","open":87.267818,"high":89.558956,"low":83.745972,"close":86.310114},{"date":"1998-06-10","open":86.64,"high":89.560105,"low":82.918163,"close":85.807791},{"date":"1998-06-11","open":85.866412,"high":87.705875,"low":83.261601,"close":85.89377},{"date":"1998-06-12","open":86.03284,"high":88.086081,"low":83.257344,"close":85.377509},{"date":"1998-06-15","open":87.011919,"high":89.72462,"low":83.812393,"close":87.480655},{"date":"1998-06-16","open":87.294203,"high":92.18404,"low":85.138579,"close":89.88},{"date":"1998-06-17","open":89.92,"high":92.567351,"low":87.993099,"close":90.673781},{"date":"1998-06-18","open":91.617226,"high":94.500515,"low":90.158046,"close":93.496268},{"date":"1998-06-19","open":95.000409,"high":99.187741,"low":94.415871,"close":97.95969},{"date":"1998-06-22","open":98.270212,"high":100.401943,"low":95.168434,"close":97.987071},{"date":"1998-06-23","open":97.763083,"high":103.658035,"low":94.815228,"close":101.437603},{"date":"1998-06-24","open":102.595149,"high":107.766751,"low":97.738477,"close":103.992388},{"date":"1998-06-25","open":103.795781,"high":105.700384,"low":98.503401,"close":99.560819},{"date":"1998-06-26","open":100.448008,"high":105.58179,"low":99.773065,"close":103.74697},{"date":"1998-06-29","open":104.587083,"high":107.439336,"low":102.274052,"close":104.864527},{"date":"1998-06-30","open":102.942327,"high":108.07582,"low":101.690962,"close":105.762474},{"date":"1998-07-01","open":105.814359,"high":108.189892,"low":100.052266,"close":102.28208},{"date":"1998-07-02","open":102.614404,"high":105.35666,"low":99.769019,"close":103.541498},{"date":"1998-07-06","open":101.446524,"high":103.907091,"low":97.123894,"close":99.373156},{"date":"1998-07-07","open":99.373156,"high":101.321586,"low":96.601008,"close":99.074618},{"date":"1998-07-08","open":98.452012,"high":100.474453,"low":90.754531,"close":94.483043},{"date":"1998-07-09","open":93.50879,"high":99.754177,"low":91.39964,"close":98.084264},{"date":"1998-07-10","open":96.663071,"high":99.865952,"low":94.304645,"close":98.857722},{"date":"1998-07-13","open":100.049095,"high":103.865074,"low":93.242312,"close":96.993499},{"date":"1998-07-14","open":97.554536,"high":100.385448,"low":95.134565,"close":97.571596},{"date":"1998-07-15","open":96.415985,"high":98.625924,"low":93.345388,"close":95.42084},{"date":"1998-07-16","open":87.293373,"high":93.107769,"low":85.663925,"close":87.629174},{"date":"1998-07-17","open":88.336991,"high":92.571959,"low":87.13431,"close":89.539546},{"date":"1998-07-20","open":90.519222,"high":94.27057,"low":89.293905,"close":90.372613},{"date":"1998-07-21","open":90.593415,"high":94.023577,"low":85.149534,"close":88.656942},{"date":"1998-07-22","open":89.760851,"high":95.846959,"low":87.933853,"close":93.408},{"date":"1998-07-23","open":93.555963,"high":94.69172,"low":88.814135,"close":90.562288},{"date":"1998-07-24","open":90.042742,"high":95.760185,"low":88.68627,"close":91.860127},{"date":"1998-07-27","open":92.478744,"high":98.322555,"low":88.862483,"close":94.933004},{"date":"1998-07-28","open":95.35396,"high":99.171871,"low":90.57092,"close":93.464792},{"date":"1998-07-29","open":93.947037,"high":94.953122,"low":85.916768,"close":88.227792},{"date":"1998-07-30","open":87.505864,"high":89.632761,"low":84.387286,"close":87.023229},{"date":"1998-07-31","open":86.327635,"high":92.130892,"low":83.747295,"close":88.888889},{"date":"1998-08-03","open":89.208633,"high":93.371059,"low":84.530108,"close":86.442191},{"date":"1998-08-04","open":85.689046,"high":90.29219,"low":81.044084,"close":85.601966},{"date":"1998-08-05","open":86.380832,"high":88.796764,"low":78.959649,"close":81.137417},{"date":"1998-08-06","open":82.859516,"high":85.843664,"low":78.696392,"close":81.156603},{"date":"1998-08-07","open":80.896305,"high":83.626295,"low":78.721045,"close":81.223726},{"date":"1998-08-10","open":81.580408,"high":82.123216,"low":76.830273,"close":77.082042},{"date":"1998-08-11","open":76.309153,"high":78.181655,"low":69.658808,"close":74.265529},{"date":"1998-08-12","open":73.483418,"high":74.601464,"low":70.449509,"close":73.441431},{"date":"1998-08-13","open":72.999046,"high":75.378314,"low":71.295075,"close":73.781665},{"date":"1998-08-14","open":72.038097,"high":74.486787,"low":71.130167,"close":72.066591},{"date":"1998-08-17","open":70.696861,"high":75.386906,"low":67.36429,"close":71.653669},{"date":"1998-08-18","open":71.177852,"high":74.092729,"low":69.303863,"close":73.180359},{"date":"1998-08-19","open":72.246968,"high":77.00713,"low":70.552697,"close":75.504685},{"date":"1998-08-20","open":75.204196,"high":78.440648,"low":74.675236,"close":77.580503},{"date":"1998-08-21","open":77.784622,"high":80.325091,"low":69.906158,"close":72.044383},{"date":"1998-08-24","open":71.113632,"high":78.15553,"low":70.805119,"close":75.023793},{"date":"1998-08-25","open":73.582662,"high":78.959798,"low":73.424078,"close":77.387486},{"date":"1998-08-26","open":78.111395,"high":80.639673,"low":75.492252,"close":78.060418},{"date":"1998-08-27","open":78.870024,"high":88.625503,"low":77.414752,"close":81.566215},{"date":"1998-08-28","open":81.636347,"high":89.960288,"low":76.189091,"close":86.191646},{"date":"1998-08-31","open":84.507042,"high":96.210123,"low":76.883551,"close":86.116498},{"date":"1998-09-01","open":84.996252,"high":93.036864,"low":74.813994,"close":83.068036},{"date":"1998-09-02","open":80.294043,"high":82.801131,"low":75.095142,"close":79.176115},{"date":"1998-09-03","open":79.008,"high":82.979214,"low":78.311332,"close":80.252305},{"date":"1998-09-04","open":78.621908,"high":83.161877,"low":73.863462,"close":77.035903},{"date":"1998-09-08","open":73.68328,"high":77.774053,"low":72.528695,"close":74.636917},{"date":"1998-09-09","open":75.211864,"high":79.034992,"low":74.647474,"close":76.593449},{"date":"1998-09-10","open":77.24155,"high":79.197995,"low":72.235887,"close":74.001175},{"date":"1998-09-11","open":73.541818,"high":79.455716,"low":70.748184,"close":77.573376},{"date":"1998-09-14","open":76.803701,"high":80.761457,"low":75.662261,"close":79.812065},{"date":"1998-09-15","open":80.669247,"high":83.187579,"low":76.326566,"close":79.422806},{"date":"1998-09-16","open":78.203381,"high":82.122533,"low":76.680733,"close":81.194657},{"date":"1998-09-17","open":81.772726,"high":83.13821,"low":79.041844,"close":81.604082},{"date":"1998-09-18","open":82.114351,"high":83.648274,"low":79.480694,"close":80.273063},{"date":"1998-09-21","open":80.435601,"high":85.69888,"low":77.59248,"close":81.776834},{"date":"1998-09-22","open":81.78719,"high":84.580331,"low":79.448711,"close":82.637123},{"date":"1998-09-23","open":82.413783,"high":87.210905,"low":79.181624,"close":83.050748},{"date":"1998-09-24","open":83.626578,"high":85.031894,"low":77.143019,"close":80.087273},{"date":"1998-09-25","open":80.009385,"high":84.181699,"low":77.624396,"close":81.709925},{"date":"1998-09-28","open":79.597644,"high":84.264199,"low":76.472883,"close":79.794707},{"date":"1998-09-29","open":80.138773,"high":83.725029,"low":77.952624,"close":80.015878},{"date":"1998-09-30","open":81.160761,"high":83.674733,"low":78.499073,"close":80.846063},{"date":"1998-10-01","open":82.345412,"high":86.686718,"low":76.630611,"close":81.659553},{"date":"1998-10-02","open":81.524483,"high":86.31724,"low":78.013965,"close":83.147001},{"date":"1998-10-05","open":84.428633,"high":91.448889,"low":78.194368,"close":88.033682},{"date":"1998-10-06","open":85.211783,"high":89.289407,"low":79.449014,"close":83.958176},{"date":"1998-10-07","open":84.203971,"high":89.030093,"low":78.472246,"close":82.515079},{"date":"1998-10-08","open":81.794863,"high":90.269591,"low":78.790491,"close":82.875941},{"date":"1998-10-09","open":82.192747,"high":88.326352,"low":73.269151,"close":77.227218},{"date":"1998-10-12","open":74.099516,"high":77.34722,"low":71.767825,"close":74.612577},{"date":"1998-10-13","open":73.210923,"high":77.590766,"low":68.421504,"close":69.686109},{"date":"1998-10-14","open":67.538249,"high":77.096264,"low":64.984005,"close":75.065176},{"date":"1998-10-15","open":77.33424,"high":83.322817,"low":74.89702,"close":80.609156},{"date":"1998-10-16","open":79.946903,"high":81.714689,"low":76.506591,"close":80.196599},{"date":"1998-10-19","open":79.463931,"high":81.327464,"low":74.387947,"close":76.847261},{"date":"1998-10-20","open":76.196381,"high":80.390754,"low":73.058423,"close":77.828504},{"date":"1998-10-21","open":79.907354,"high":83.709273,"low":77.095674,"close":80.278758},{"date":"1998-10-22","open":80.488398,"high":85.058395,"low":78.317557,"close":83.808247},{"date":"1998-10-23","open":83.046354,"high":87.685734,"low":80.640262,"close":83.890712},{"date":"1998-10-26","open":82.92183,"high":85.18425,"low":78.385996,"close":80.087357},{"date":"1998-10-27","open":79.401102,"high":86.14962,"low":75.504804,"close":83.754329},{"date":"1998-10-28","open":83.309503,"high":85.007334,"low":79.367962,"close":80.382135},{"date":"1998-10-29","open":81.02542,"high":84.065676,"low":78.860767,"close":81.947561},{"date":"1998-10-30","open":81.568699,"high":83.575357,"low":78.489935,"close":79.856397},{"date":"1998-11-02","open":79.415806,"high":80.339156,"low":77.88162,"close":78.734298},{"date":"1998-11-03","open":79.050673,"high":79.96398,"low":76.686578,"close":77.900536},{"date":"1998-11-04","open":76.820307,"high":78.819036,"low":75.057968,"close":76.370795},{"date":"1998-11-05","open":76.846744,"high":79.184322,"low":74.837866,"close":77.985687},{"date":"1998-11-06","open":78.422095,"high":82.503984,"low":77.535723,"close":80.420198},{"date":"1998-11-09","open":81.129272,"high":87.834427,"low":79.905993,"close":84.615149},{"date":"1998-11-10","open":85.205819,"high":90.752,"low":85.027498,"close":89.343792},{"date":"1998-11-11","open":88.847118,"high":98.11566,"low":86.692729,"close":92.668602},{"date":"1998-11-12","open":93.183662,"high":94.641093,"low":88.233381,"close":89.56748},{"date":"1998-11-13","open":86.907739,"high":89.212489,"low":84.133048,"close":86.304293},{"date":"1998-11-16","open":86.732945,"high":88.303151,"low":81.918752,"close":84.621846},{"date":"1998-11-17","open":85.369674,"high":90.534051,"low":85.160281,"close":89.984879},{"date":"1998-11-18","open":87.182099,"high":89.183634,"low":85.708009,"close":86.722923},{"date":"1998-11-19","open":86.036093,"high":88.903638,"low":82.131133,"close":87.531328},{"date":"1998-11-20","open":86.650478,"high":91.662101,"low":84.752994,"close":90.10752},{"date":"1998-11-23","open":88.592845,"high":95.648853,"low":85.584763,"close":92.071927},{"date":"1998-11-24","open":91.988591,"high":97.963659,"low":90.391004,"close":94.80475},{"date":"1998-11-25","open":95.750991,"high":99.666603,"low":93.760676,"close":99.037051},{"date":"1998-11-27","open":99.916949,"high":103.232668,"low":99.100823,"close":102.280713},{"date":"1998-11-30","open":104.799248,"high":114.893467,"low":98.060033,"close":106.957498},{"date":"1998-12-01","open":105.211578,"high":114.884726,"low":96.612296,"close":106.271949},{"date":"1998-12-02","open":106.009387,"high":108.455083,"low":95.310412,"close":98.590673},{"date":"1998-12-03","open":97.834804,"high":107.354607,"low":93.589862,"close":101.502759},{"date":"1998-12-04","open":101.938895,"high":111.441672,"low":100.819566,"close":108.888205},{"date":"1998-12-07","open":107.117689,"high":114.359974,"low":105.163603,"close":110.805071},{"date":"1998-12-08","open":109.633345,"high":117.461762,"low":107.059173,"close":114.577147},{"date":"1998-12-09","open":113.174576,"high":118.461593,"low":110.721221,"close":116.936754},{"date":"1998-12-10","open":114.03118,"high":118.271258,"low":111.666497,"close":115.116727},{"date":"1998-12-11","open":113.735023,"high":117.846768,"low":107.685213,"close":111.170107},{"date":"1998-12-14","open":113.071918,"high":116.131273,"low":107.319369,"close":110.207457},{"date":"1998-12-15","open":110.563934,"high":112.855238,"low":107.621078,"close":110.021023},{"date":"1998-12-16","open":109.942258,"high":115.966906,"low":105.749386,"close":114.14138},{"date":"1998-12-17","open":114.080724,"high":115.317534,"low":109.709962,"close":112.510467},{"date":"1998-12-18","open":113.258834,"high":116.410671,"low":106.157986,"close":109.654009},{"date":"1998-12-21","open":109.735634,"high":116.252453,"low":108.274648,"close":112.151025},{"date":"1998-12-22","open":108.165527,"high":109.292848,"low":100.881316,"close":102.007133},{"date":"1998-12-23","open":101.748485,"high":104.923679,"low":96.346893,"close":100.96492},{"date":"1998-12-24","open":100.862287,"high":102.88948,"low":99.064793,"close":101.127122},{"date":"1998-12-28","open":102.66793,"high":103.127423,"low":96.353387,"close":97.517536},{"date":"1998-12-29","open":97.061467,"high":99.170794,"low":94.21385,"close":96.405049},{"date":"1998-12-30","open":98.308491,"high":100.352803,"low":94.555952,"close":97.148448},{"date":"1998-12-31","open":96.236277,"high":99.240104,"low":93.389638,"close":94.853766},{"date":"1999-01-04","open":92.789535,"high":101.668813,"low":92.357448,"close":95.710019},{"date":"1999-01-05","open":94.728127,"high":99.854267,"low":90.135101,"close":94.719694},{"date":"1999-01-06","open":94.880321,"high":103.477477,"low":93.128918,"close":101.429836},{"date":"1999-01-07","open":99.249795,"high":100.127619,"low":92.11115,"close":93.65589},{"date":"1999-01-08","open":91.523548,"high":97.057476,"low":87.807326,"close":93.257672},{"date":"1999-01-11","open":92.342342,"high":94.16727,"low":87.679627,"close":90.039062},{"date":"1999-01-12","open":89.5526,"high":93.991928,"low":84.676548,"close":86.322026},{"date":"1999-01-13","open":88.816907,"high":97.924343,"low":80.486708,"close":86.588949},{"date":"1999-01-14","open":89.378462,"high":99.25538,"low":86.143508,"close":95.934167},{"date":"1999-01-15","open":95.706212,"high":105.00084,"low":93.959375,"close":101.501925},{"date":"1999-01-19","open":101.057579,"high":109.822741,"low":99.843829,"close":106.614423},{"date":"1999-01-20","open":113.820473,"high":115.981306,"low":108.32,"close":112.26772},{"date":"1999-01-21","open":112.006647,"high":121.94612,"low":108.899136,"close":114.214809},{"date":"1999-01-22","open":115.631501,"high":121.056449,"low":110.043099,"close":112.896699},{"date":"1999-01-25","open":115.337423,"high":117.821896,"low":112.614653,"close":115.115485},{"date":"1999-01-26","open":116.04689,"high":121.371435,"low":112.697282,"close":118.608446},{"date":"1999-01-27","open":117.818996,"high":122.300746,"low":114.043636,"close":117.679897},{"date":"1999-01-28","open":117.65673,"high":120.9124,"low":115.259299,"close":119.191144},{"date":"1999-01-29","open":118.803535,"high":122.584981,"low":115.120321,"close":118.966689},{"date":"1999-02-01","open":117.836705,"high":122.190426,"low":114.036962,"close":118.273098},{"date":"1999-02-02","open":119.642709,"high":123.890756,"low":114.226033,"close":119.780502},{"date":"1999-02-03","open":119.439419,"high":122.75276,"low":114.587072,"close":116.214258},{"date":"1999-02-04","open":117.133939,"high":124.877615,"low":110.52368,"close":117.603572},{"date":"1999-02-05","open":117.299133,"high":127.492428,"low":113.008201,"close":123.373018},{"date":"1999-02-08","open":124.065085,"high":127.88111,"low":119.298556,"close":122.563418},{"date":"1999-02-09","open":121.719364,"high":125.98211,"low":114.51673,"close":120.531277},{"date":"1999-02-10","open":121.400802,"high":127.834987,"low":114.816745,"close":117.399439},{"date":"1999-02-11","open":117.607954,"high":118.991606,"low":112.958215,"close":115.01173},{"date":"1999-02-12","open":115.707211,"high":123.864875,"low":112.443821,"close":117.206538},{"date":"1999-02-16","open":115.067704,"high":118.194991,"low":111.322385,"close":114.183817},{"date":"1999-02-17","open":112.309048,"high":116.828381,"low":107.492328,"close":113.512532},{"date":"1999-02-18","open":112.499255,"high":119.173595,"low":106.455333,"close":113.368385},{"date":"1999-02-19","open":113.884941,"high":115.475085,"low":108.291233,"close":111.255007},{"date":"1999-02-22","open":111.054508,"high":111.999759,"low":104.263901,"close":108.394767},{"date":"1999-02-23","open":111.033662,"high":114.870251,"low":106.52814,"close":113.231738},{"date":"1999-02-24","open":112.858544,"high":119.385095,"low":109.675196,"close":114.342129},{"date":"1999-02-25","open":114.332883,"high":117.953911,"low":111.173848,"close":116.37356},{"date":"1999-02-26","open":116.879929,"high":123.782626,"low":113.149292,"close":120.741241},{"date":"1999-03-01","open":120.290834,"high":127.040171,"low":120.258662,"close":125.904294},{"date":"1999-03-02","open":124.618465,"high":127.862215,"low":117.066827,"close":120.135856},{"date":"1999-03-03","open":120.056725,"high":125.94029,"low":117.243798,"close":122.555283},{"date":"1999-03-04","open":122.64641,"high":132.775202,"low":118.922217,"close":127.482834},{"date":"1999-03-05","open":126.289333,"high":134.366567,"low":124.951038,"close":130.703294},{"date":"1999-03-08","open":130.962005,"high":134.348002,"low":125.117045,"close":129.512577},{"date":"1999-03-09","open":130.467424,"high":137.708535,"low":130.13163,"close":132.757885},{"date":"1999-03-10","open":132.940213,"high":140.287273,"low":130.38493,"close":138.749398},{"date":"1999-03-11","open":139.781212,"high":143.99216,"low":131.691189,"close":140.436341},{"date":"1999-03-12","open":140.935875,"high":141.039861,"low":131.055465,"close":135.157937},{"date":"1999-03-15","open":134.956124,"high":139.787119,"low":126.304,"close":136.356163},{"date":"1999-03-16","open":132.416,"high":136.24415,"low":129.314689,"close":133.360676},{"date":"1999-03-17","open":131.735594,"high":139.797366,"low":129.476071,"close":137.375464},{"date":"1999-03-18","open":135.572788,"high":141.072596,"low":130.627515,"close":136.010853},{"date":"1999-03-19","open":135.475426,"high":148.2983,"low":132.128302,"close":143.09117},{"date":"1999-03-22","open":142.405376,"high":148.695977,"low":136.868574,"close":137.992717},{"date":"1999-03-23","open":140.399376,"high":148.866318,"low":135.163263,"close":141.325007},{"date":"1999-03-24","open":140.62921,"high":148.011579,"low":135.328864,"close":142.329942},{"date":"1999-03-25","open":140.981363,"high":151.078895,"low":138.512429,"close":148.989732},{"date":"1999-03-26","open":148.436981,"high":153.034211,"low":145.544882,"close":149.993263},{"date":"1999-03-29","open":150.646919,"high":155.116396,"low":139.850194,"close":146.240304},{"date":"1999-03-30","open":149.408,"high":149.6,"low":142.034608,"close":145.171865},{"date":"1999-03-31","open":145.483096,"high":147.700665,"low":134.431472,"close":139.651572},{"date":"1999-04-01","open":141.712476,"high":145.488722,"low":137.772079,"close":143.917513},{"date":"1999-04-05","open":146.719348,"high":147.808232,"low":138.244078,"close":143.448568},{"date":"1999-04-06","open":144.791286,"high":145.46063,"low":136.313143,"close":138.612986},{"date":"1999-04-07","open":139.595104,"high":146.252848,"low":133.608573,"close":140.766887},{"date":"1999-04-08","open":141.629207,"high":147.186013,"low":137.495467,"close":143.60345},{"date":"1999-04-09","open":145.61577,"high":148.03503,"low":139.81178,"close":143.632097},{"date":"1999-04-12","open":146.592,"high":150.330786,"low":138.774147,"close":143.669283},{"date":"1999-04-13","open":143.606193,"high":151.149201,"low":135.663868,"close":145.754488},{"date":"1999-04-14","open":144.282401,"high":145.792,"low":129.759458,"close":135.354936},{"date":"1999-04-15","open":138.230173,"high":146.690168,"low":129.805014,"close":139.223058},{"date":"1999-04-16","open":139.021573,"high":141.581673,"low":133.358179,"close":136.879365},{"date":"1999-04-19","open":136.3294,"high":147.303668,"low":125.035,"close":133.906431},{"date":"1999-04-20","open":135.98942,"high":140.416569,"low":128.919973,"close":136.65209},{"date":"1999-04-21","open":135.257107,"high":137.90913,"low":130.327121,"close":133.585299},{"date":"1999-04-22","open":135.756724,"high":136.17198,"low":127.488456,"close":130.765441},{"date":"1999-04-23","open":131.310635,"high":134.400297,"low":117.857549,"close":122.895767},{"date":"1999-04-26","open":123.596461,"high":126.893993,"low":117.784415,"close":120.379743},{"date":"1999-04-27","open":115.593988,"high":115.593988,"low":102.606102,"close":102.820212},{"date":"1999-04-28","open":107.067563,"high":111.036944,"low":100.166699,"close":104.366834},{"date":"1999-04-29","open":106.665631,"high":112.156547,"low":101.461346,"close":106.86844},{"date":"1999-04-30","open":105.330143,"high":106.602861,"low":94.923472,"close":98.999294},{"date":"1999-05-03","open":99.010382,"high":99.760086,"low":87.986918,"close":90.255808},{"date":"1999-05-04","open":93.430826,"high":99.202211,"low":89.554302,"close":94.007418},{"date":"1999-05-05","open":95.6711,"high":100.24094,"low":91.078067,"close":94.27128},{"date":"1999-05-06","open":97.031799,"high":103.242886,"low":92.585956,"close":98.08215},{"date":"1999-05-07","open":99.914667,"high":105.292114,"low":95.214844,"close":96.508789},{"date":"1999-05-10","open":95.685297,"high":101.018974,"low":93.371194,"close":98.60898},{"date":"1999-05-11","open":100.781192,"high":104.152205,"low":95.855865,"close":99.962458},{"date":"1999-05-12","open":100.781192,"high":102.799706,"low":95.452575,"close":96.945903},{"date":"1999-05-13","open":97.824514,"high":100.627692,"low":94.647941,"close":95.928611},{"date":"1999-05-14","open":97.890295,"high":100.880846,"low":93.658322,"close":97.019257},{"date":"1999-05-17","open":99.045132,"high":103.612638,"low":96.491228,"close":99.846041},{"date":"1999-05-18","open":99.747569,"high":101.284672,"low":94.884468,"close":97.371417},{"date":"1999-05-19","open":98.313846,"high":102.834779,"low":94.570114,"close":98.299708},{"date":"1999-05-20","open":98.055165,"high":105.412955,"low":95.94105,"close":103.357403},{"date":"1999-05-21","open":102.232178,"high":103.941898,"low":97.308227,"close":98.852919},{"date":"1999-05-24","open":99.971759,"high":104.151065,"low":96.120308,"close":103.167397},{"date":"1999-05-25","open":103.425045,"high":108.423846,"low":100.446016,"close":102.90387},{"date":"1999-05-26","open":103.522279,"high":106.57073,"low":95.277757,"close":99.766153},{"date":"1999-05-27","open":101.478216,"high":104.213675,"low":99.19873,"close":100.903731},{"date":"1999-05-28","open":101.830782,"high":105.028049,"low":98.723619,"close":102.536729},{"date":"1999-06-01","open":100.326041,"high":101.915651,"low":96.940037,"close":98.098023},{"date":"1999-06-02","open":98.233162,"high":100.06109,"low":89.086704,"close":94.337807},{"date":"1999-06-03","open":93.637254,"high":94.432615,"low":88.806963,"close":90.16645},{"date":"1999-06-04","open":90.470815,"high":94.434436,"low":89.203951,"close":92.57837},{"date":"1999-06-07","open":93.02055,"high":95.56483,"low":90.491429,"close":91.843274},{"date":"1999-06-08","open":91.759138,"high":96.686839,"low":90.631668,"close":93.217154},{"date":"1999-06-09","open":94.581513,"high":97.532759,"low":92.37022,"close":95.172031},{"date":"1999-06-10","open":95.775043,"high":97.436262,"low":91.759517,"close":92.950732},{"date":"1999-06-11","open":93.090367,"high":97.469427,"low":89.552928,"close":94.206744},{"date":"1999-06-14","open":94.850426,"high":98.883098,"low":93.012083,"close":95.590229},{"date":"1999-06-15","open":96.738214,"high":97.890295,"low":91.852136,"close":94.439176},{"date":"1999-06-16","open":95.469256,"high":98.560595,"low":91.97679,"close":94.623957},{"date":"1999-06-17","open":94.868539,"high":101.596161,"low":93.91698,"close":100.082114},{"date":"1999-06-18","open":101.597018,"high":105.338819,"low":97.326254,"close":101.0077},{"date":"1999-06-21","open":101.134306,"high":108.348957,"low":100.597326,"close":107.110169},{"date":"1999-06-22","open":106.94075,"high":109.150149,"low":102.915911,"close":106.755856},{"date":"1999-06-23","open":106.800219,"high":112.328063,"low":105.633103,"close":110.236624},{"date":"1999-06-24","open":110.087032,"high":114.333431,"low":107.827784,"close":111.993436},{"date":"1999-06-25","open":112.501976,"high":115.081478,"low":110.694233,"close":112.751215},{"date":"1999-06-28","open":112.823626,"high":114.735034,"low":110.780708,"close":114.151887},{"date":"1999-06-29","open":113.628022,"high":115.691839,"low":105.70045,"close":108.607114},{"date":"1999-06-30","open":107.570112,"high":112.479127,"low":103.512456,"close":109.04474},{"date":"1999-07-01","open":108.681983,"high":113.236968,"low":106.292394,"close":112.68476},{"date":"1999-07-02","open":111.775269,"high":114.162494,"low":107.901465,"close":111.245466},{"date":"1999-07-06","open":112.468305,"high":113.607471,"low":104.957434,"close":105.865387},{"date":"1999-07-07","open":106.456417,"high":109.999047,"low":99.176837,"close":103.658126},{"date":"1999-07-08","open":100.576161,"high":102.368792,"low":92.223827,"close":95.106965},{"date":"1999-07-09","open":94.922011,"high":98.603157,"low":92.882311,"close":93.889057},{"date":"1999-07-12","open":94.018646,"high":97.928982,"low":93.003121,"close":96.771542},{"date":"1999-07-13","open":97.47111,"high":99.618725,"low":95.924104,"close":97.653072},{"date":"1999-07-14","open":96.339985,"high":97.614106,"low":91.479093,"close":95.046452},{"date":"1999-07-15","open":95.213278,"high":103.961585,"low":93.865129,"close":99.253339},{"date":"1999-07-16","open":99.730571,"high":105.534541,"low":98.127864,"close":104.945438},{"date":"1999-07-19","open":103.82491,"high":107.861608,"low":98.147814,"close":101.20358},{"date":"1999-07-20","open":98.979822,"high":102.721984,"low":93.150906,"close":98.834993},{"date":"1999-07-21","open":96.975347,"high":100.953188,"low":93.94319,"close":98.073337},{"date":"1999-07-22","open":98.560956,"high":103.511731,"low":93.549259,"close":97.3633},{"date":"1999-07-23","open":97.086143,"high":97.529867,"low":93.434186,"close":94.810924},{"date":"1999-07-26","open":94.132599,"high":98.86844,"low":92.580461,"close":96.328056},{"date":"1999-07-27","open":94.515504,"high":95.744,"low":91.365921,"close":92.646292},{"date":"1999-07-28","open":92.696921,"high":95.623508,"low":89.377452,"close":92.68986},{"date":"1999-07-29","open":93.0418,"high":93.6268,"low":87.492398,"close":90.368584},{"date":"1999-07-30","open":90.031031,"high":91.058548,"low":85.308908,"close":86.301563},{"date":"1999-08-02","open":86.257928,"high":87.722485,"low":81.469895,"close":85.199992},{"date":"1999-08-03","open":84.744425,"high":89.872387,"low":82.268978,"close":85.91121},{"date":"1999-08-04","open":86.3724,"high":91.681565,"low":84.950289,"close":88.392616},{"date":"1999-08-05","open":89.369452,"high":92.801891,"low":86.496857,"close":87.717863},{"date":"1999-08-06","open":89.144396,"high":90.478982,"low":85.996031,"close":88.068535},{"date":"1999-08-09","open":88.229839,"high":88.587473,"low":84.911213,"close":86.225697},{"date":"1999-08-10","open":86.655328,"high":87.783788,"low":81.62,"close":83.876057},{"date":"1999-08-11","open":84,"high":84.774948,"low":77.153783,"close":78.979959},{"date":"1999-08-12","open":79.588122,"high":80.410362,"low":74.472162,"close":76.309944},{"date":"1999-08-13","open":76.613276,"high":80.078563,"low":74.751161,"close":78.952766},{"date":"1999-08-16","open":79.638229,"high":80.847059,"low":75.961982,"close":78.048058},{"date":"1999-08-17","open":79.331476,"high":81.238242,"low":76.930212,"close":78.514392},{"date":"1999-08-18","open":78.728998,"high":80.939948,"low":75.925357,"close":79.168452},{"date":"1999-08-19","open":79.1701,"high":81.395349,"low":76.937317,"close":79.897055},{"date":"1999-08-20","open":79.392083,"high":81.592978,"low":78.339275,"close":78.889604},{"date":"1999-08-23","open":79.527663,"high":81.781789,"low":76.534243,"close":79.681422},{"date":"1999-08-24","open":80.751679,"high":87.357052,"low":80.252945,"close":85.500686},{"date":"1999-08-25","open":86.389222,"high":89.413781,"low":84.846388,"close":86.97239},{"date":"1999-08-26","open":87.382732,"high":88.298886,"low":83.105639,"close":85.290883},{"date":"1999-08-27","open":84.834098,"high":84.972575,"low":79.588531,"close":80.657995},{"date":"1999-08-30","open":80.019298,"high":84.397637,"low":78.882073,"close":83.247613},{"date":"1999-08-31","open":82.147906,"high":84.023605,"low":76.610504,"close":79.43837},{"date":"1999-09-01","open":77.163538,"high":79.283193,"low":74.560547,"close":75.385168},{"date":"1999-09-02","open":75.771377,"high":77.507955,"low":71.084772,"close":72.870703},{"date":"1999-09-03","open":72.9877,"high":76.605344,"low":69.581913,"close":73.051429},{"date":"1999-09-07","open":72.044709,"high":73.660952,"low":67.368905,"close":69.113679},{"date":"1999-09-08","open":68.857038,"high":71.168706,"low":66.360072,"close":69.34965},{"date":"1999-09-09","open":68.564478,"high":71.361431,"low":67.698117,"close":69.708154},{"date":"1999-09-10","open":70.044358,"high":71.470346,"low":67.758491,"close":68.700192},{"date":"1999-09-13","open":68.671337,"high":70.976241,"low":67.857454,"close":70.097366},{"date":"1999-09-14","open":70.211203,"high":71.650296,"low":66.786514,"close":68.413098},{"date":"1999-09-15","open":67.80359,"high":71.263786,"low":65.381403,"close":68.812315},{"date":"1999-09-16","open":68.381606,"high":71.300788,"low":65.008106,"close":68.530102},{"date":"1999-09-17","open":68.362572,"high":70.872503,"low":67.574186,"close":70.195359},{"date":"1999-09-20","open":69.818182,"high":71.301611,"low":66.396422,"close":69.102293},{"date":"1999-09-21","open":73.883635,"high":78.367718,"low":71.954986,"close":76.516254},{"date":"1999-09-22","open":76.079451,"high":78.398598,"low":73.243577,"close":76.506475},{"date":"1999-09-23","open":76.27866,"high":86.115556,"low":70.752641,"close":80.64887},{"date":"1999-09-24","open":79.685429,"high":81.226667,"low":74.270912,"close":78.423594},{"date":"1999-09-27","open":77.6201,"high":85.060038,"low":76.244169,"close":83.517527},{"date":"1999-09-28","open":83.098104,"high":90.361328,"low":80.441498,"close":86.518775},{"date":"1999-09-29","open":85.100846,"high":88.942958,"low":81.481888,"close":84.859863},{"date":"1999-09-30","open":84.616686,"high":86.650788,"low":77.490839,"close":80.100479},{"date":"1999-10-01","open":81.288648,"high":85.289412,"low":79.428858,"close":81.642652},{"date":"1999-10-04","open":81.250449,"high":83.153774,"low":77.912437,"close":80.2845},{"date":"1999-10-05","open":79.154862,"high":81.194216,"low":73.570513,"close":75.686637},{"date":"1999-10-06","open":74.521326,"high":78.567727,"low":74.077053,"close":78.080982},{"date":"1999-10-07","open":76.654938,"high":82.055797,"low":75.629978,"close":79.105006},{"date":"1999-10-08","open":79.108569,"high":83.938902,"low":77.793541,"close":81.092624},{"date":"1999-10-11","open":80.284415,"high":80.606842,"low":77.2273,"close":79.204595},{"date":"1999-10-12","open":77.553916,"high":78.835192,"low":74.30226,"close":76.578142},{"date":"1999-10-13","open":77.32782,"high":81.799016,"low":72.776498,"close":79.638278},{"date":"1999-10-14","open":73.491832,"high":74.861623,"low":68.50194,"close":69.384507},{"date":"1999-10-15","open":70.468002,"high":71.664512,"low":64.499926,"close":66.13693},{"date":"1999-10-18","open":66.085506,"high":69.286974,"low":64.152651,"close":67.18449},{"date":"1999-10-19","open":69.005958,"high":73.038213,"low":63.661072,"close":70.567846},{"date":"1999-10-20","open":73.248,"high":73.904,"low":67.170732,"close":68.772735},{"date":"1999-10-21","open":69.889486,"high":72.050881,"low":65.764614,"close":68.457679},{"date":"1999-10-22","open":67.932967,"high":71.649902,"low":66.518783,"close":70.195104},{"date":"1999-10-25","open":69.386832,"high":71.042401,"low":67.030558,"close":69.484951},{"date":"1999-10-26","open":70.529683,"high":72.764215,"low":68.430968,"close":68.919725},{"date":"1999-10-27","open":68.894377,"high":69.865333,"low":65.541182,"close":66.635382},{"date":"1999-10-28","open":65.401273,"high":66.909134,"low":63.315187,"close":64.633041},{"date":"1999-10-29","open":64.972715,"high":66.791724,"low":63.04489,"close":64.691082},{"date":"1999-11-01","open":65.281608,"high":68.162409,"low":63.934927,"close":66.644543},{"date":"1999-11-02","open":66.596786,"high":68.449492,"low":63.028724,"close":64.589963},{"date":"1999-11-03","open":63.763224,"high":64.642358,"low":61.549845,"close":63.2146},{"date":"1999-11-04","open":62.999864,"high":64.4283,"low":59.243323,"close":61.4478},{"date":"1999-11-05","open":60.761269,"high":61.92,"low":57.346716,"close":58.059607},{"date":"1999-11-08","open":54.13029,"high":58.588858,"low":48.519991,"close":52.260921},{"date":"1999-11-09","open":53.261811,"high":57.196676,"low":51.223704,"close":55.534728},{"date":"1999-11-10","open":55.917254,"high":56.632309,"low":51.910304,"close":53.355544},{"date":"1999-11-11","open":53.961849,"high":56.351718,"low":53.360903,"close":54.403516},{"date":"1999-11-12","open":54.6737,"high":57.682694,"low":52.992951,"close":55.107211},{"date":"1999-11-15","open":55.147334,"high":55.999899,"low":52.421494,"close":54.473734},{"date":"1999-11-16","open":54.096096,"high":55.531651,"low":52.416992,"close":53.625164},{"date":"1999-11-17","open":53.377135,"high":54.170763,"low":50.237594,"close":52.742616},{"date":"1999-11-18","open":52.234767,"high":54.342595,"low":51.928419,"close":53.072905},{"date":"1999-11-19","open":52.833778,"high":55.044705,"low":50.877912,"close":52.100372},{"date":"1999-11-22","open":54.699707,"high":56.709375,"low":53.979492,"close":55.502688},{"date":"1999-11-23","open":54.47998,"high":57.822268,"low":51.960727,"close":54.073949},{"date":"1999-11-24","open":53.928417,"high":56.349555,"low":52.758161,"close":54.22157},{"date":"1999-11-26","open":54.150216,"high":55.556878,"low":53.361167,"close":53.677675},{"date":"1999-11-29","open":53.545964,"high":55.285315,"low":50.245896,"close":53.404555},{"date":"1999-11-30","open":51.225859,"high":53.41492,"low":48.340782,"close":52.089532},{"date":"1999-12-01","open":50.488473,"high":52.573846,"low":48.70102,"close":50.630298},{"date":"1999-12-02","open":50.534341,"high":52.428232,"low":47.017373,"close":48.189709},{"date":"1999-12-03","open":47.91,"high":48.614448,"low":46.475728,"close":46.660194},{"date":"1999-12-06","open":46.696078,"high":48.835152,"low":45.12381,"close":45.884615},{"date":"1999-12-07","open":45.557692,"high":46.509804,"low":44.228571,"close":44.285714},{"date":"1999-12-08","open":44.769231,"high":48.236642,"low":43.657143,"close":46.687697},{"date":"1999-12-09","open":46.414481,"high":51.805878,"low":46.131958,"close":49.354602},{"date":"1999-12-10","open":49.654894,"high":53.23951,"low":47.290994,"close":51.041712},{"date":"1999-12-13","open":51.192299,"high":54.869421,"low":50.678555,"close":54.653649},{"date":"1999-12-14","open":54.750384,"high":59.765006,"low":53.513283,"close":58.24578},{"date":"1999-12-15","open":59.188796,"high":66.883133,"low":56.720028,"close":62.604639},{"date":"1999-12-16","open":62.434286,"high":68.510288,"low":62.014004,"close":64.753529},{"date":"1999-12-17","open":64.740693,"high":66.586314,"low":62.379901,"close":64.545393},{"date":"1999-12-20","open":64.58181,"high":66.649666,"low":62.495082,"close":64.434286},{"date":"1999-12-21","open":64.094813,"high":66.682677,"low":60.106499,"close":63.30995},{"date":"1999-12-22","open":63.307676,"high":66.916185,"low":61.654474,"close":65.874706},{"date":"1999-12-23","open":64.496612,"high":66.083738,"low":62.720241,"close":63.542219},{"date":"1999-12-27","open":63.546227,"high":67.290331,"low":62.26407,"close":67.168892},{"date":"1999-12-28","open":67.093013,"high":70.041617,"low":65.800272,"close":67.014954},{"date":"1999-12-29","open":67.642295,"high":69.416428,"low":64.018676,"close":65.595106},{"date":"1999-12-30","open":64.599568,"high":67.419141,"low":62.988738,"close":65.66181},{"date":"1999-12-31","open":65.188687,"high":66.277198,"low":63.285902,"close":63.59685},{"date":"2000-01-03","open":62.677545,"high":65.325139,"low":56,"close":58.312655},{"date":"2000-01-04","open":58.746844,"high":64.817479,"low":56.827846,"close":61.52888},{"date":"2000-01-05","open":59.977978,"high":63.27476,"low":55.401353,"close":61.287787},{"date":"2000-01-06","open":59.19539,"high":67.129602,"low":56.722073,"close":64.842433},{"date":"2000-01-07","open":63.033159,"high":65.827743,"low":59.503876,"close":62.720202},{"date":"2000-01-10","open":62.281077,"high":67.18835,"low":61.000055,"close":64.312476},{"date":"2000-01-11","open":65.084405,"high":70.701945,"low":61.24335,"close":66.041153},{"date":"2000-01-12","open":63.958218,"high":70.488917,"low":61.242201,"close":67.967526},{"date":"2000-01-13","open":61.86508,"high":65.759363,"low":57.559261,"close":62.40739},{"date":"2000-01-14","open":60.020608,"high":64.207466,"low":57.922121,"close":62.591998},{"date":"2000-01-18","open":61.998913,"high":64.710736,"low":59.04293,"close":62.132951},{"date":"2000-01-19","open":58.584638,"high":60.401521,"low":54.584029,"close":56.229965},{"date":"2000-01-20","open":51.970874,"high":54.29703,"low":49.018519,"close":52.475248},{"date":"2000-01-21","open":52.45098,"high":54.512004,"low":50.617647,"close":52.200511},{"date":"2000-01-24","open":53.615509,"high":56.295412,"low":49.910891,"close":53.370017},{"date":"2000-01-25","open":53.866667,"high":56.823403,"low":49.287129,"close":51.41},{"date":"2000-01-26","open":52.151424,"high":52.810972,"low":48.588235,"close":50.507207},{"date":"2000-01-27","open":51.41322,"high":52.95386,"low":48.148515,"close":50.277964},{"date":"2000-01-28","open":50.788853,"high":55.796714,"low":49.123693,"close":54.145497},{"date":"2000-01-31","open":54.125683,"high":58.180741,"low":51.151005,"close":52.831574},{"date":"2000-02-01","open":53.038543,"high":57.825415,"low":52.096,"close":57.502598},{"date":"2000-02-02","open":56.939581,"high":60.006697,"low":55.108957,"close":57.137999},{"date":"2000-02-03","open":56.975381,"high":58.195265,"low":53.781693,"close":56.166864},{"date":"2000-02-04","open":56.238618,"high":58.364497,"low":53.016882,"close":55.253088},{"date":"2000-02-07","open":55.387902,"high":56.49825,"low":51.107843,"close":52.264706},{"date":"2000-02-08","open":52.176471,"high":55.370986,"low":51.173077,"close":53.368932},{"date":"2000-02-09","open":53.647059,"high":54.72,"low":49.466667,"close":51.485149},{"date":"2000-02-10","open":51.435644,"high":54.683731,"low":50.245098,"close":52.475248},{"date":"2000-02-11","open":51.920792,"high":54.256508,"low":48.588235,"close":51.46347},{"date":"2000-02-14","open":51.864754,"high":52.460639,"low":48.087379,"close":48.359223},{"date":"2000-02-15","open":48.427184,"high":48.543689,"low":45.850467,"close":46.490566},{"date":"2000-02-16","open":47.266667,"high":50.09,"low":46.247619,"close":47.852941},{"date":"2000-02-17","open":47.815534,"high":49.346535,"low":47.15534,"close":48.359223},{"date":"2000-02-18","open":49.019608,"high":50.537906,"low":46.058252,"close":47.850599},{"date":"2000-02-22","open":48.369709,"high":50.977881,"low":44.625,"close":45.990196},{"date":"2000-02-23","open":46.287129,"high":48.311421,"low":43.424528,"close":45.317308},{"date":"2000-02-24","open":44.885714,"high":48.047145,"low":43.396226,"close":46},{"date":"2000-02-25","open":45.961165,"high":48.156134,"low":43.509615,"close":46.332281},{"date":"2000-02-28","open":45.898338,"high":47.600839,"low":42.776699,"close":45.326733},{"date":"2000-02-29","open":45.425743,"high":45.425743,"low":42.32381,"close":43.813725},{"date":"2000-03-01","open":42.273585,"high":44.518868,"low":37.686441,"close":39.146552},{"date":"2000-03-02","open":40.628319,"high":44.157407,"low":39.964912,"close":42.834862},{"date":"2000-03-03","open":42.684685,"high":46.205607,"low":41.175439,"close":42.157895},{"date":"2000-03-06","open":42.857143,"high":43.473214,"low":39.173913,"close":40.455357},{"date":"2000-03-07","open":42.530973,"high":45.138889,"low":40.324561,"close":42.218182},{"date":"2000-03-08","open":42.645455,"high":45.367925,"low":40.990991,"close":43.834862},{"date":"2000-03-09","open":44.12963,"high":47.169811,"low":42.410714,"close":45.87156},{"date":"2000-03-10","open":45.669725,"high":47.453704,"low":43.640351,"close":45.089286},{"date":"2000-03-13","open":44.779817,"high":46.850467,"low":43.141593,"close":45.37037},{"date":"2000-03-14","open":45.657407,"high":48.656863,"low":42.846847,"close":46.627451},{"date":"2000-03-15","open":45.902913,"high":47.362745,"low":43.775701,"close":45.855769},{"date":"2000-03-16","open":45.685714,"high":47.392157,"low":42.779817,"close":43.752294},{"date":"2000-03-17","open":44.514019,"high":46.495327,"low":42.1875,"close":44.366071},{"date":"2000-03-20","open":44.890909,"high":45.761468,"low":42.699115,"close":44.263636},{"date":"2000-03-21","open":44.385321,"high":47.302752,"low":39.54918,"close":42.816667},{"date":"2000-03-22","open":43.201681,"high":45.136752,"low":39.193798,"close":40.023256},{"date":"2000-03-23","open":42.055118,"high":45.152,"low":39.858209,"close":44.396825},{"date":"2000-03-24","open":44.338583,"high":47.520661,"low":42.465116,"close":45.032258},{"date":"2000-03-27","open":43.804878,"high":44.368852,"low":40.286822,"close":41.624},{"date":"2000-03-28","open":42.121951,"high":44.032787,"low":40.307087,"close":42.064516},{"date":"2000-03-29","open":42.41129,"high":45.773109,"low":42.41129,"close":44.289256},{"date":"2000-03-30","open":44.613445,"high":48.491071,"low":41.666667,"close":46.151786},{"date":"2000-03-31","open":46.491228,"high":48.330357,"low":42.325203,"close":43.909091},{"date":"2000-04-03","open":39.024793,"high":41.594828,"low":36,"close":38.184874},{"date":"2000-04-04","open":38.79661,"high":44.230769,"low":35.689076,"close":38.842105},{"date":"2000-04-05","open":39.053097,"high":39.864865,"low":36.084034,"close":37.232759},{"date":"2000-04-06","open":37.555556,"high":40,"low":35.525,"close":38.392857},{"date":"2000-04-07","open":38.157895,"high":39.901786,"low":36.016949,"close":37.737288},{"date":"2000-04-10","open":37.550847,"high":39.918919,"low":36.134454,"close":38.419643},{"date":"2000-04-11","open":38.690909,"high":40.980952,"low":37.612613,"close":39.196262},{"date":"2000-04-12","open":38.735849,"high":43.881757,"low":37.150943,"close":40.688913},{"date":"2000-04-13","open":40.62117,"high":42.456774,"low":36.915888,"close":38.852941},{"date":"2000-04-14","open":40.532787,"high":40.844217,"low":34.885714,"close":37.101554},{"date":"2000-04-17","open":37.977661,"high":39.023589,"low":32.882883,"close":34.18018},{"date":"2000-04-18","open":34.772727,"high":38.28972,"low":33.575221,"close":35.646018},{"date":"2000-04-19","open":36.035398,"high":38.084112,"low":33.672414,"close":36.425926},{"date":"2000-04-20","open":35.736364,"high":38.038095,"low":34.90991,"close":37.235849},{"date":"2000-04-24","open":32.650485,"high":33.088235,"low":30.092593,"close":30.842593},{"date":"2000-04-25","open":31.541284,"high":31.880734,"low":29.4,"close":30.165217},{"date":"2000-04-26","open":30.973451,"high":33.233645,"low":29.552632,"close":31.481481},{"date":"2000-04-27","open":32.114286,"high":33.625,"low":29.814159,"close":30.893805},{"date":"2000-04-28","open":31.035088,"high":32.87037,"low":29.938596,"close":31.423423},{"date":"2000-05-01","open":32.828829,"high":33.944954,"low":32,"close":33.081081},{"date":"2000-05-02","open":33.1,"high":35,"low":30.752212,"close":33.27619},{"date":"2000-05-03","open":33.198113,"high":35.529022,"low":31.861111,"close":34.252427},{"date":"2000-05-04","open":34.135922,"high":36.09344,"low":33.650485,"close":35.637674},{"date":"2000-05-05","open":35.506367,"high":36.325564,"low":34.254902,"close":35.207921},{"date":"2000-05-08","open":35.47,"high":36.339015,"low":34.156863,"close":35.504343},{"date":"2000-05-09","open":35.626897,"high":37.612935,"low":33.97765,"close":36.020437},{"date":"2000-05-10","open":36.464219,"high":38.493819,"low":35.072,"close":37.317304},{"date":"2000-05-11","open":36.801343,"high":38.532463,"low":35.324452,"close":36.972886},{"date":"2000-05-12","open":36.156927,"high":37.288462,"low":34.593203,"close":35.808687},{"date":"2000-05-15","open":35.757224,"high":38.837992,"low":35.239003,"close":38.467936},{"date":"2000-05-16","open":37.270808,"high":38.488789,"low":35.460119,"close":36.825484},{"date":"2000-05-17","open":37.223579,"high":38.562821,"low":36.326125,"close":37.386895},{"date":"2000-05-18","open":37.00361,"high":37.876764,"low":35.157,"close":36.785059},{"date":"2000-05-19","open":36.889501,"high":39.546125,"low":36.392976,"close":38.758951},{"date":"2000-05-22","open":38.898513,"high":42.494726,"low":37.297652,"close":39.962142},{"date":"2000-05-23","open":39.527746,"high":42.877137,"low":37.818906,"close":41.23052},{"date":"2000-05-24","open":41.012046,"high":44.908038,"low":39.309157,"close":41.868901},{"date":"2000-05-25","open":40.851452,"high":42.117053,"low":36.939888,"close":39.465578},{"date":"2000-05-26","open":39.492943,"high":41.34479,"low":37.621813,"close":39.833508},{"date":"2000-05-30","open":39.904393,"high":43.923223,"low":39.398599,"close":40.534145},{"date":"2000-05-31","open":41.0226,"high":42.561437,"low":38.086237,"close":41.706667},{"date":"2000-06-01","open":44.101328,"high":45.9847,"low":39.904459,"close":40.564994},{"date":"2000-06-02","open":39.424168,"high":42.006443,"low":36.491433,"close":40.123419},{"date":"2000-06-05","open":39.620717,"high":42.695872,"low":38.802987,"close":41.01608},{"date":"2000-06-06","open":41.514949,"high":43.330522,"low":39.254955,"close":41.978197},{"date":"2000-06-07","open":41.426418,"high":43.247604,"low":39.11924,"close":40.885682},{"date":"2000-06-08","open":41.048586,"high":43.368973,"low":38.807905,"close":40.647813},{"date":"2000-06-09","open":40.296814,"high":41.346736,"low":39.065002,"close":40.249851},{"date":"2000-06-12","open":40.093435,"high":42.520151,"low":38.545961,"close":41.072503},{"date":"2000-06-13","open":40.998809,"high":43.180635,"low":39.104824,"close":40.225185},{"date":"2000-06-14","open":41.293085,"high":44.116368,"low":40.436599,"close":43.654332},{"date":"2000-06-15","open":43.462251,"high":45.7314,"low":42.352857,"close":43.878368},{"date":"2000-06-16","open":43.494406,"high":45.975855,"low":42.709516,"close":44.560718},{"date":"2000-06-19","open":44.868227,"high":46.028183,"low":41.195587,"close":42.702151},{"date":"2000-06-20","open":42.003047,"high":42.841692,"low":39.740951,"close":41.448198},{"date":"2000-06-21","open":42.692866,"high":45.734829,"low":37.715686,"close":40.612101},{"date":"2000-06-22","open":40.87229,"high":42.865955,"low":38.504854,"close":41.611969},{"date":"2000-06-23","open":41.618943,"high":44.116513,"low":39.468963,"close":42.080629},{"date":"2000-06-26","open":41.333333,"high":43.038247,"low":39.634645,"close":41.12693},{"date":"2000-06-27","open":41.264916,"high":43.455151,"low":39.54312,"close":42.646438},{"date":"2000-06-28","open":41.491161,"high":43.527902,"low":39.753651,"close":40.602819},{"date":"2000-06-29","open":41.29641,"high":43.286578,"low":40.003322,"close":42.166568},{"date":"2000-06-30","open":40.855495,"high":43.337414,"low":39.081374,"close":42.768398},{"date":"2000-07-03","open":42.801891,"high":43.006016,"low":40.92301,"close":42.016365},{"date":"2000-07-05","open":42.002755,"high":44.071724,"low":39.706136,"close":42.576502},{"date":"2000-07-06","open":42.069333,"high":46.086486,"low":41.520771,"close":43.740948},{"date":"2000-07-07","open":43.261603,"high":44.520842,"low":41.152852,"close":42.176731},{"date":"2000-07-10","open":41.761564,"high":42.36211,"low":38.163462,"close":38.941176},{"date":"2000-07-11","open":38.637255,"high":40.658619,"low":37.028302,"close":38.784314},{"date":"2000-07-12","open":37.625,"high":40.09901,"low":36.752381,"close":38.247619},{"date":"2000-07-13","open":37.894231,"high":40.913182,"low":35.824074,"close":39.574257},{"date":"2000-07-14","open":38.970588,"high":39.098039,"low":37.352381,"close":38.320388},{"date":"2000-07-17","open":37.625,"high":39,"low":36.904762,"close":37.586538},{"date":"2000-07-18","open":37.317308,"high":38.970588,"low":36.87619,"close":38.480392},{"date":"2000-07-19","open":38.58994,"high":41.932238,"low":36.049505,"close":38.858479},{"date":"2000-07-20","open":37.387745,"high":38.933493,"low":35.843137,"close":38.004003},{"date":"2000-07-21","open":38.508293,"high":39.669526,"low":36.182422,"close":37.805681},{"date":"2000-07-24","open":38.386141,"high":42.513057,"low":37.068418,"close":40.578777},{"date":"2000-07-25","open":39.41276,"high":40.519564,"low":37.81996,"close":38.591899},{"date":"2000-07-26","open":38.794702,"high":39.512883,"low":36.746869,"close":37.931922},{"date":"2000-07-27","open":38.012678,"high":39.365835,"low":35.493064,"close":37.358519},{"date":"2000-07-28","open":37.993123,"high":42.900663,"low":37.130667,"close":40.383902},{"date":"2000-07-31","open":39.975393,"high":40.848209,"low":37.56495,"close":38.473831},{"date":"2000-08-01","open":38.923022,"high":39.83126,"low":37.318008,"close":38.997025},{"date":"2000-08-02","open":39.177143,"high":41.797705,"low":38.408056,"close":41.114074},{"date":"2000-08-03","open":41.899167,"high":44.534157,"low":39.684944,"close":40.985137},{"date":"2000-08-04","open":39.304029,"high":42.248582,"low":37.249503,"close":40.85203},{"date":"2000-08-07","open":41.045256,"high":42.201203,"low":39.914624,"close":40.886418},{"date":"2000-08-08","open":40.921463,"high":45.150603,"low":40.833469,"close":44.392803},{"date":"2000-08-09","open":42.915159,"high":44.373333,"low":42.268339,"close":43.774537},{"date":"2000-08-10","open":43.06181,"high":43.77172,"low":41.482167,"close":42.751345},{"date":"2000-08-11","open":43.299462,"high":44.664585,"low":41.778473,"close":42.533703},{"date":"2000-08-14","open":42.546683,"high":44.364639,"low":41.911316,"close":42.943836},{"date":"2000-08-15","open":42.666667,"high":43.956838,"low":41.762555,"close":42.952585},{"date":"2000-08-16","open":42.936503,"high":43.220805,"low":40.32,"close":40.989758},{"date":"2000-08-17","open":41.165031,"high":41.728487,"low":37.677011,"close":38.953545},{"date":"2000-08-18","open":38.761295,"high":40.106892,"low":38.034197,"close":39.759873},{"date":"2000-08-21","open":39.383943,"high":39.958924,"low":38.012077,"close":39.155457},{"date":"2000-08-22","open":39.169487,"high":40.264577,"low":37.44115,"close":38.602802},{"date":"2000-08-23","open":38.527658,"high":38.998498,"low":35.993372,"close":36.479116},{"date":"2000-08-24","open":36.167903,"high":37.340524,"low":34.623762,"close":35.56},{"date":"2000-08-25","open":34.990099,"high":35.485149,"low":34.252427,"close":34.960396},{"date":"2000-08-28","open":34.401961,"high":35.352941,"low":33.390476,"close":34.288462},{"date":"2000-08-29","open":34.553398,"high":35.320388,"low":33.433962,"close":33.462264},{"date":"2000-08-30","open":33.657143,"high":33.780952,"low":32.560748,"close":33.018868},{"date":"2000-08-31","open":33.752381,"high":33.961905,"low":31.672727,"close":32.027523},{"date":"2000-09-01","open":32.110092,"high":32.394495,"low":30.561404,"close":31.053097},{"date":"2000-09-05","open":31.25,"high":31.837838,"low":30.356522,"close":31.585586},{"date":"2000-09-06","open":31.845455,"high":34.31068,"low":31.225225,"close":33.384615},{"date":"2000-09-07","open":33.018868,"high":34.644231,"low":31,"close":31.558559},{"date":"2000-09-08","open":31.990909,"high":34.076923,"low":31.445455,"close":33.009524},{"date":"2000-09-11","open":32.914286,"high":33.5,"low":31.509259,"close":33.086538},{"date":"2000-09-12","open":33.705882,"high":33.980392,"low":31.598131,"close":33.067961},{"date":"2000-09-13","open":33.475248,"high":34.039604,"low":31.688679,"close":32.817308},{"date":"2000-09-14","open":32.704762,"high":34.039604,"low":30.981132,"close":32.264706},{"date":"2000-09-15","open":31.76699,"high":33.868387,"low":30.442308,"close":32.53475},{"date":"2000-09-18","open":32.56606,"high":32.860078,"low":28.787037,"close":29.166667},{"date":"2000-09-19","open":29.728972,"high":31.314286,"low":29.342593,"close":30.373832},{"date":"2000-09-20","open":30.603774,"high":30.952381,"low":28.718182,"close":29.477064},{"date":"2000-09-21","open":30.769231,"high":33.001895,"low":29.981132,"close":31.772277},{"date":"2000-09-22","open":34.014514,"high":35.559886,"low":32.540208,"close":33.940682},{"date":"2000-09-25","open":33.578921,"high":33.706314,"low":30.492296,"close":32.061213},{"date":"2000-09-26","open":32.005966,"high":35.905429,"low":30.940594,"close":34.119735},{"date":"2000-09-27","open":34.324918,"high":36.884437,"low":31.752941,"close":34.684396},{"date":"2000-09-28","open":34.534057,"high":36.003119,"low":31.542032,"close":32.092614},{"date":"2000-09-29","open":60.59402,"high":67.662702,"low":56.598308,"close":65.590883},{"date":"2000-10-02","open":63.925107,"high":72.466876,"low":60.982248,"close":68.261592},{"date":"2000-10-03","open":66.874761,"high":75.49027,"low":63.279798,"close":70.97681},{"date":"2000-10-04","open":70.554374,"high":72.395873,"low":64.252199,"close":65.705888},{"date":"2000-10-05","open":66.12811,"high":72.875834,"low":63.154286,"close":70.284539},{"date":"2000-10-06","open":68.891467,"high":75.68,"low":66.845703,"close":70.114333},{"date":"2000-10-09","open":68.833226,"high":73.907165,"low":64.874657,"close":69.749479},{"date":"2000-10-10","open":69.841516,"high":75.887125,"low":67.162503,"close":73.181855},{"date":"2000-10-11","open":75.12939,"high":83.362614,"low":72,"close":79.554858},{"date":"2000-10-12","open":77.635642,"high":81.674851,"low":72.406834,"close":76.132609},{"date":"2000-10-13","open":74.500152,"high":76.832615,"low":65.959655,"close":68.228545},{"date":"2000-10-16","open":67.136834,"high":70.500393,"low":59.684956,"close":65.610919},{"date":"2000-10-17","open":66.979963,"high":74.581864,"low":64.149691,"close":70.176415},{"date":"2000-10-18","open":71.47796,"high":79.535273,"low":64.394342,"close":72.012911},{"date":"2000-10-19","open":85.418616,"high":95.073545,"low":82.139122,"close":91.492445},{"date":"2000-10-20","open":90.070505,"high":97.761481,"low":83.992964,"close":93.592947},{"date":"2000-10-23","open":90.468724,"high":95.447998,"low":82.627523,"close":85.367194},{"date":"2000-10-24","open":84.75448,"high":93.677442,"low":80.720015,"close":91.232755},{"date":"2000-10-25","open":90.981199,"high":96.343093,"low":88.200099,"close":92.717036},{"date":"2000-10-26","open":90.790022,"high":104.096,"low":90.224002,"close":97.529967},{"date":"2000-10-27","open":95.950156,"high":108.364662,"low":94.299974,"close":102.090687},{"date":"2000-10-30","open":98.822909,"high":104.71298,"low":94.626857,"close":100.124685},{"date":"2000-10-31","open":97.822389,"high":101.090909,"low":94.023948,"close":98.588727},{"date":"2000-11-01","open":98.674734,"high":100.921925,"low":91.799233,"close":95.091103},{"date":"2000-11-02","open":93.285264,"high":94.172073,"low":86.879477,"close":88.244152},{"date":"2000-11-03","open":84.317402,"high":88.859958,"low":82.856517,"close":85.900534},{"date":"2000-11-06","open":85.706442,"high":94.052633,"low":84.476016,"close":90.776103},{"date":"2000-11-07","open":90.849895,"high":96.703888,"low":89.214654,"close":92.621788},{"date":"2000-11-08","open":93.162169,"high":102.29232,"low":88.816907,"close":96.912857},{"date":"2000-11-09","open":96.503339,"high":104.759107,"low":93.479389,"close":98.310633},{"date":"2000-11-10","open":101.157073,"high":103.290247,"low":94.136542,"close":98.971798},{"date":"2000-11-13","open":99.575892,"high":104.513793,"low":90.160721,"close":96.017111},{"date":"2000-11-14","open":95.49757,"high":99.93416,"low":91.949627,"close":95.157767},{"date":"2000-11-15","open":96.533408,"high":103.098182,"low":95.25923,"close":98.701079},{"date":"2000-11-16","open":99.709945,"high":106.067349,"low":97.430679,"close":101.594506},{"date":"2000-11-17","open":101.3338,"high":107.398202,"low":98.618182,"close":104.522339},{"date":"2000-11-20","open":102.581092,"high":105.096812,"low":94.138595,"close":99.32874},{"date":"2000-11-21","open":98.327642,"high":103.428708,"low":96.75196,"close":100.851343},{"date":"2000-11-22","open":98.321129,"high":105.903148,"low":96.626845,"close":103.311539},{"date":"2000-11-24","open":102.443804,"high":104.84015,"low":98.360185,"close":101.400528},{"date":"2000-11-27","open":100.645234,"high":109.365541,"low":99.177036,"close":105.900333},{"date":"2000-11-28","open":103.952534,"high":108.894508,"low":98.470335,"close":104.040498},{"date":"2000-11-29","open":103.404519,"high":108.94689,"low":96.724871,"close":103.724252},{"date":"2000-11-30","open":104.030337,"high":107.761764,"low":93.882795,"close":97.373065},{"date":"2000-12-01","open":95.628685,"high":100.959297,"low":89.696,"close":92.914109},{"date":"2000-12-04","open":93.281637,"high":100.500801,"low":89.893132,"close":94.701164},{"date":"2000-12-05","open":97.834353,"high":103.450634,"low":93.551288,"close":98.626346},{"date":"2000-12-06","open":114.872109,"high":120.12,"low":104.644217,"close":110.885046},{"date":"2000-12-07","open":103.642217,"high":108,"low":98.369913,"close":103.920495},{"date":"2000-12-08","open":103.247514,"high":108.374384,"low":97.717964,"close":101.200877},{"date":"2000-12-11","open":102.323009,"high":110.604977,"low":100.163905,"close":107.042773},{"date":"2000-12-12","open":106.161868,"high":111.998805,"low":99.33149,"close":106.319432},{"date":"2000-12-13","open":108.852105,"high":113.880209,"low":102.231018,"close":106.884193},{"date":"2000-12-14","open":107.927874,"high":113.921105,"low":101.681845,"close":107.637407},{"date":"2000-12-15","open":98.138748,"high":104,"low":91.047735,"close":97.921313},{"date":"2000-12-18","open":94.216274,"high":100.450016,"low":89.983152,"close":93.963688},{"date":"2000-12-19","open":92.403584,"high":96,"low":81.705347,"close":89.64},{"date":"2000-12-20","open":87.000691,"high":90.423346,"low":79.223465,"close":80.833658},{"date":"2000-12-21","open":80.091173,"high":91.052185,"low":75.151198,"close":86.492514},{"date":"2000-12-22","open":88.728541,"high":93.406811,"low":83.551109,"close":86.687075},{"date":"2000-12-26","open":88.243045,"high":95.417747,"low":85.641753,"close":89.370139},{"date":"2000-12-27","open":90.02889,"high":92.401816,"low":85.062947,"close":87.784961},{"date":"2000-12-28","open":87.88469,"high":90.500039,"low":82.252381,"close":84.23122},{"date":"2000-12-29","open":83.765442,"high":88.479512,"low":79.556485,"close":81.654934},{"date":"2001-01-02","open":83.047849,"high":86.52515,"low":78.730905,"close":81.654934},{"date":"2001-01-03","open":83.381609,"high":94.798495,"low":72.351421,"close":81.973941},{"date":"2001-01-04","open":73.809965,"high":84.10499,"low":70.9529,"close":79.49063},{"date":"2001-01-05","open":80.178542,"high":86.950458,"low":76.642924,"close":83.991656},{"date":"2001-01-08","open":80.905935,"high":87.420942,"low":76.956049,"close":82.736002},{"date":"2001-01-09","open":83.272267,"high":88.957263,"low":78.98162,"close":84.419393},{"date":"2001-01-10","open":85.573341,"high":93.818638,"low":83.605099,"close":89.396808},{"date":"2001-01-11","open":91.322627,"high":96.078296,"low":79.186342,"close":85.555175},{"date":"2001-01-12","open":85.964912,"high":90.25567,"low":81.666304,"close":87.156262},{"date":"2001-01-16","open":85.715203,"high":88.118062,"low":78.431373,"close":85.938522},{"date":"2001-01-17","open":85.48562,"high":93.1306,"low":83.795676,"close":88.168676},{"date":"2001-01-18","open":84.381288,"high":89.251104,"low":78.579535,"close":83.156034},{"date":"2001-01-19","open":86.430424,"high":92.055977,"low":84.275613,"close":87.590822},{"date":"2001-01-22","open":89.247944,"high":92.63759,"low":84.177486,"close":87.447273},{"date":"2001-01-23","open":86.641343,"high":89.512338,"low":78.822082,"close":82.71642},{"date":"2001-01-24","open":82.812924,"high":90.802393,"low":82.23702,"close":85.967165},{"date":"2001-01-25","open":85.459844,"high":90.73381,"low":83.825812,"close":86.818527},{"date":"2001-01-26","open":87.590822,"high":94.477086,"low":86.124537,"close":91.603928},{"date":"2001-01-29","open":90.974151,"high":92.491341,"low":81.258529,"close":83.273084},{"date":"2001-01-30","open":83.757532,"high":86.863213,"low":80.028509,"close":81.593244},{"date":"2001-01-31","open":82.046206,"high":83.278911,"low":75.910301,"close":79.060493},{"date":"2001-02-01","open":82.318229,"high":85.53009,"low":78.634126,"close":82.681653},{"date":"2001-02-02","open":82.840707,"high":86.568143,"low":77.551437,"close":82.568558},{"date":"2001-02-05","open":82.989592,"high":87.983441,"low":82.055612,"close":85.910844},{"date":"2001-02-06","open":86.211208,"high":89.348715,"low":80.562159,"close":82.920234},{"date":"2001-02-07","open":84.042726,"high":91.9472,"low":82.919763,"close":87.278027},{"date":"2001-02-08","open":86.821537,"high":89.461566,"low":82.420504,"close":84.012522},{"date":"2001-02-09","open":83.754473,"high":92.235774,"low":78.703081,"close":86.554228},{"date":"2001-02-12","open":86.398355,"high":88.468179,"low":80.05264,"close":83.570372},{"date":"2001-02-13","open":83.728899,"high":89.982021,"low":79.625164,"close":85.178028},{"date":"2001-02-14","open":84.084873,"high":89.296525,"low":80.439435,"close":83.828724},{"date":"2001-02-15","open":83.911708,"high":85.589942,"low":78.814783,"close":82.091219},{"date":"2001-02-16","open":83.998939,"high":87.001971,"low":80.583556,"close":84.470512},{"date":"2001-02-20","open":83.734641,"high":89.691483,"low":79.775281,"close":85.440812},{"date":"2001-02-21","open":84.783209,"high":89.079137,"low":77.49347,"close":83.459427},{"date":"2001-02-22","open":82.726204,"high":88.386274,"low":77.865773,"close":82.127761},{"date":"2001-02-23","open":81.842509,"high":88.219952,"low":80.581516,"close":84.479371},{"date":"2001-02-26","open":84.635723,"high":90.415422,"low":81.607691,"close":85.523104},{"date":"2001-02-27","open":86.230432,"high":91.666417,"low":84.528954,"close":85.814209},{"date":"2001-02-28","open":86.07434,"high":92.813446,"low":83.808701,"close":90.521342},{"date":"2001-03-01","open":92.052314,"high":96.930796,"low":84.015292,"close":88.644645},{"date":"2001-03-02","open":87.917801,"high":89.171193,"low":77.323542,"close":82.443636},{"date":"2001-03-05","open":82.750448,"high":85.822207,"low":77.252984,"close":78.935796},{"date":"2001-03-06","open":79.220498,"high":81.208381,"low":74.091936,"close":77.409945},{"date":"2001-03-07","open":78.669399,"high":82.474227,"low":76.807541,"close":79.955727},{"date":"2001-03-08","open":81.641492,"high":83.022797,"low":77.459375,"close":79.725548},{"date":"2001-03-09","open":78.658702,"high":81.452652,"low":74.278599,"close":78.371726},{"date":"2001-03-12","open":77.767664,"high":84.965705,"low":72.722662,"close":78.084128},{"date":"2001-03-13","open":77.406913,"high":84.303221,"low":74.428191,"close":77.54845},{"date":"2001-03-14","open":79.458772,"high":83.920544,"low":71.270522,"close":73.98071},{"date":"2001-03-15","open":74.20125,"high":79.758789,"low":70.081216,"close":76.345432},{"date":"2001-03-16","open":77.367444,"high":81.768284,"low":72.342303,"close":77.842774},{"date":"2001-03-19","open":77.26551,"high":79.693289,"low":72.115124,"close":73.967156},{"date":"2001-03-20","open":73.733715,"high":79.815679,"low":70.370172,"close":74.923199},{"date":"2001-03-21","open":73.97237,"high":76.969767,"low":66.743568,"close":69.647727},{"date":"2001-03-22","open":69.481091,"high":74.981275,"low":65.011973,"close":69.919204},{"date":"2001-03-23","open":69.726121,"high":72.544927,"low":64.621162,"close":68.856371},{"date":"2001-03-26","open":69.145845,"high":76.195272,"low":65.501875,"close":72.069524},{"date":"2001-03-27","open":71.543429,"high":74.871506,"low":67.879789,"close":71.328877},{"date":"2001-03-28","open":72.763702,"high":75.456463,"low":68.916598,"close":70.171007},{"date":"2001-03-29","open":71.228296,"high":74.4667,"low":65.146269,"close":68.82581},{"date":"2001-03-30","open":69.236118,"high":73.713491,"low":66.40211,"close":69.371495},{"date":"2001-04-02","open":69.4874,"high":74.501492,"low":67.492092,"close":72.39197},{"date":"2001-04-03","open":72.516582,"high":77.282591,"low":69.032292,"close":73.845558},{"date":"2001-04-04","open":75.639064,"high":82.133684,"low":70.600924,"close":74.581431},{"date":"2001-04-05","open":73.071277,"high":80.332643,"low":66.577068,"close":76.151122},{"date":"2001-04-06","open":75.895862,"high":80.453624,"low":73.2746,"close":76.397955},{"date":"2001-04-09","open":76.571212,"high":80.148516,"low":73.031202,"close":77.891982},{"date":"2001-04-10","open":77.650652,"high":80.982025,"low":71.269982,"close":75.818787},{"date":"2001-04-11","open":73.886344,"high":80.921053,"low":72.679019,"close":77.114747},{"date":"2001-04-12","open":77.856209,"high":82.503707,"low":72.201815,"close":77.65511},{"date":"2001-04-16","open":77.827917,"high":82.657718,"low":75.15,"close":79.376273},{"date":"2001-04-17","open":79.430488,"high":88.742857,"low":79.260726,"close":84.383321},{"date":"2001-04-18","open":82.299185,"high":88.090747,"low":73.255814,"close":80.37645},{"date":"2001-04-19","open":72.131507,"high":81.864129,"low":71.506242,"close":74.070848},{"date":"2001-04-20","open":78.956826,"high":80.92604,"low":74.833945,"close":77.157043},{"date":"2001-04-23","open":78.363703,"high":79.8936,"low":74.92776,"close":78.81489},{"date":"2001-04-24","open":78.488238,"high":83.297604,"low":75.196559,"close":78.721074},{"date":"2001-04-25","open":78.159697,"high":82.895768,"low":75.755187,"close":78.947965},{"date":"2001-04-26","open":77.960219,"high":80.551837,"low":73.229343,"close":78.409581},{"date":"2001-04-27","open":77.266667,"high":78.830663,"low":70.52784,"close":71.73086},{"date":"2001-04-30","open":71.876507,"high":77.751008,"low":69.875488,"close":74.432093},{"date":"2001-05-01","open":74.556474,"high":78.111111,"low":71.427062,"close":75.78179},{"date":"2001-05-02","open":75.474105,"high":77.326087,"low":72.736425,"close":73.459416},{"date":"2001-05-03","open":74.673854,"high":79.459251,"low":72.682667,"close":76.88856},{"date":"2001-05-04","open":78.547336,"high":83.041182,"low":73.611923,"close":76.943152},{"date":"2001-05-07","open":77.420765,"high":81.317492,"low":76.847826,"close":80.074488},{"date":"2001-05-08","open":79.261288,"high":84.291994,"low":77.850636,"close":82.119658},{"date":"2001-05-09","open":82.631591,"high":84.342765,"low":79.677912,"close":82.202658},{"date":"2001-05-10","open":82.277017,"high":86.916207,"low":79.954286,"close":85.218281},{"date":"2001-05-11","open":85.132274,"high":86.11569,"low":81.819482,"close":85.040682},{"date":"2001-05-14","open":84.574924,"high":85.169231,"low":80.759589,"close":82.618},{"date":"2001-05-15","open":82.358861,"high":84.218458,"low":76.619718,"close":82.477714},{"date":"2001-05-16","open":81.49557,"high":85.62886,"low":76.96,"close":80.351334},{"date":"2001-05-17","open":79.85116,"high":84.469387,"low":77.751692,"close":81.038665},{"date":"2001-05-18","open":81.147816,"high":83.805648,"low":79.665514,"close":81.036699},{"date":"2001-05-21","open":80.647455,"high":85.031948,"low":79.351696,"close":81.742768},{"date":"2001-05-22","open":81.036937,"high":84.190877,"low":80.229293,"close":83.786102},{"date":"2001-05-23","open":82.997336,"high":87.699958,"low":81.93629,"close":84.012343},{"date":"2001-05-24","open":84.084734,"high":88.852029,"low":83.255221,"close":86.557725},{"date":"2001-05-25","open":86.485312,"high":89.474601,"low":84.589675,"close":87.247496},{"date":"2001-05-29","open":88.817523,"high":96.552838,"low":87.184848,"close":91.734265},{"date":"2001-05-30","open":93.819967,"high":102.396704,"low":92.579105,"close":97.958721},{"date":"2001-05-31","open":98.283225,"high":101.109068,"low":94.624132,"close":97.094737},{"date":"2001-06-01","open":96.811884,"high":99.077889,"low":91.208412,"close":94.279434},{"date":"2001-06-04","open":93.722604,"high":97.191811,"low":92.582767,"close":95.926056},{"date":"2001-06-05","open":95.25348,"high":100.553125,"low":93.553438,"close":97.076993},{"date":"2001-06-06","open":97.525084,"high":101.20097,"low":95.732441,"close":97.736236},{"date":"2001-06-07","open":97.506895,"high":100.963908,"low":93.006452,"close":95.245482},{"date":"2001-06-08","open":95.315693,"high":99.72419,"low":93.194692,"close":96.136167},{"date":"2001-06-11","open":96.916651,"high":102.259649,"low":95.016611,"close":100.765663},{"date":"2001-06-12","open":100.583503,"high":102.618602,"low":95.842581,"close":99.371347},{"date":"2001-06-13","open":94.196078,"high":100.918456,"low":91.021544,"close":96.706243},{"date":"2001-06-14","open":98.110993,"high":99.932019,"low":93.652445,"close":97.042254},{"date":"2001-06-15","open":94.029476,"high":98.830816,"low":89.598964,"close":93.178082},{"date":"2001-06-18","open":93.233825,"high":95.144761,"low":88.633434,"close":92.111062},{"date":"2001-06-19","open":91.61474,"high":96.356207,"low":87.481028,"close":93.35996},{"date":"2001-06-20","open":93.996752,"high":97.536366,"low":85.985955,"close":89.699194},{"date":"2001-06-21","open":89.834208,"high":93.633058,"low":83.903484,"close":86.950026},{"date":"2001-06-22","open":87.188302,"high":90.871658,"low":83.489567,"close":86.591195},{"date":"2001-06-25","open":85.990194,"high":87.081244,"low":79.07693,"close":80.37069},{"date":"2001-06-26","open":81.359917,"high":85.44866,"low":79.748386,"close":82.690811},{"date":"2001-06-27","open":82.08394,"high":89.026606,"low":80.92027,"close":85.342739},{"date":"2001-06-28","open":86.926945,"high":92.93526,"low":82.27937,"close":86.521077},{"date":"2001-06-29","open":85.91716,"high":88.609428,"low":79.605542,"close":87.913676},{"date":"2001-07-02","open":85.350831,"high":88.502214,"low":81.052972,"close":82.710467},{"date":"2001-07-03","open":83.726359,"high":84.358021,"low":80.965284,"close":82.779357},{"date":"2001-07-05","open":83.311582,"high":86.057096,"low":80.620082,"close":82.707493},{"date":"2001-07-06","open":84.024309,"high":88.176146,"low":80.097561,"close":83.96248},{"date":"2001-07-09","open":83.912184,"high":86.428682,"low":79.179957,"close":81.039076},{"date":"2001-07-10","open":80.401152,"high":89.025636,"low":78.11438,"close":85.403974},{"date":"2001-07-11","open":85.503542,"high":89.013333,"low":79.715903,"close":82.608696},{"date":"2001-07-12","open":84.961665,"high":86.596005,"low":79.383351,"close":82.298851},{"date":"2001-07-13","open":82.851772,"high":84.56461,"low":79.420523,"close":80.383099},{"date":"2001-07-16","open":80.420446,"high":84.504403,"low":78.244573,"close":83.181414},{"date":"2001-07-17","open":82.506247,"high":87.61469,"low":77.871037,"close":80.118694},{"date":"2001-07-18","open":90.757167,"high":98.041904,"low":85.891984,"close":95.057239},{"date":"2001-07-19","open":93.930521,"high":103.493252,"low":92.993464,"close":101.815223},{"date":"2001-07-20","open":96.705421,"high":99.701184,"low":94.637224,"close":96.947784},{"date":"2001-07-23","open":96.501742,"high":99.400098,"low":90.638402,"close":96.15109},{"date":"2001-07-24","open":96.750903,"high":101.656401,"low":92.35051,"close":97.274781},{"date":"2001-07-25","open":97.033067,"high":105.207392,"low":94.823584,"close":102.298223},{"date":"2001-07-26","open":101.69697,"high":105.58675,"low":97.554437,"close":100.313291},{"date":"2001-07-27","open":98.650021,"high":100.284538,"low":94.632727,"close":96.70083},{"date":"2001-07-30","open":96.125121,"high":101.167786,"low":94.790431,"close":97.32576},{"date":"2001-07-31","open":95.899567,"high":101.954378,"low":94.956602,"close":98.646957},{"date":"2001-08-01","open":98.391563,"high":98.732232,"low":93.089097,"close":97.6613},{"date":"2001-08-02","open":95.785004,"high":98.188585,"low":93.371287,"close":95.301331},{"date":"2001-08-03","open":94.740695,"high":99.266115,"low":92.863575,"close":96.062721},{"date":"2001-08-06","open":97.852941,"high":98.90952,"low":93.542598,"close":96.8063},{"date":"2001-08-07","open":95.660235,"high":98.928982,"low":93.950178,"close":96.523636},{"date":"2001-08-08","open":96.676649,"high":101.549521,"low":91.67401,"close":96.088889},{"date":"2001-08-09","open":95.96243,"high":98.058572,"low":94.016844,"close":95.537657},{"date":"2001-08-10","open":95.264706,"high":99.198699,"low":91.15942,"close":96.45507},{"date":"2001-08-13","open":95.640191,"high":98.507463,"low":93.80613,"close":96.570741},{"date":"2001-08-14","open":95.899201,"high":99.133147,"low":93.228428,"close":96.723076},{"date":"2001-08-15","open":96.597015,"high":100.092308,"low":93.433074,"close":95.964044},{"date":"2001-08-16","open":96.306513,"high":100.844526,"low":93.632399,"close":97.015374},{"date":"2001-08-17","open":99.212892,"high":99.828794,"low":93.334547,"close":95.884468},{"date":"2001-08-20","open":95.174883,"high":98.666834,"low":93.844074,"close":96.887845},{"date":"2001-08-21","open":96.780169,"high":99.977853,"low":93.723953,"close":94.96875},{"date":"2001-08-22","open":95.423898,"high":97.214272,"low":90.644082,"close":93.271419},{"date":"2001-08-23","open":93.353846,"high":98.015481,"low":90.076336,"close":92.944284},{"date":"2001-08-24","open":92.710699,"high":98.800685,"low":89.082707,"close":93.573776},{"date":"2001-08-27","open":93.183597,"high":97.690339,"low":89.339601,"close":92.22755},{"date":"2001-08-28","open":92.355556,"high":95.809112,"low":88.621668,"close":92.430837},{"date":"2001-08-29","open":92.714628,"high":96.265586,"low":88.535316,"close":94.632369},{"date":"2001-08-30","open":93.18476,"high":96.671744,"low":87.050271,"close":89.418638},{"date":"2001-08-31","open":89.795016,"high":92.106098,"low":84.753417,"close":86.128302},{"date":"2001-09-04","open":86.572224,"high":90.9931,"low":82.298729,"close":86.071987},{"date":"2001-09-05","open":86.242363,"high":90.243224,"low":81.680901,"close":87.154717},{"date":"2001-09-06","open":86.069939,"high":92.645472,"low":82.682523,"close":88.518788},{"date":"2001-09-07","open":89.792,"high":93.377613,"low":85.579035,"close":89.768934},{"date":"2001-09-10","open":90.456896,"high":95.915801,"low":87.52,"close":92.817074},{"date":"2001-09-17","open":94.536418,"high":98.081099,"low":86.60849,"close":87.214476},{"date":"2001-09-18","open":88.505252,"high":95.238095,"low":84.025912,"close":93.426439},{"date":"2001-09-19","open":92.417866,"high":98.933841,"low":82.853026,"close":88.638831},{"date":"2001-09-20","open":89.999656,"high":95.054012,"low":83.718779,"close":90.642857},{"date":"2001-09-21","open":90.657989,"high":96.513313,"low":81.845751,"close":88.504397},{"date":"2001-09-24","open":88.014461,"high":92.093252,"low":82.914991,"close":88.510638},{"date":"2001-09-25","open":90.697755,"high":96.676517,"low":86.59025,"close":92.432432},{"date":"2001-09-26","open":91.208558,"high":97.145643,"low":87.330396,"close":92.925261},{"date":"2001-09-27","open":91.987368,"high":93.357403,"low":85.333333,"close":90.19353},{"date":"2001-09-28","open":88.439739,"high":93.87963,"low":86.199007,"close":92.396014},{"date":"2001-10-01","open":92.079101,"high":96.521547,"low":88.288856,"close":93.297297},{"date":"2001-10-02","open":93.710304,"high":100.786572,"low":91.198528,"close":98.716279},{"date":"2001-10-03","open":98.291879,"high":107.469224,"low":95.519341,"close":105.121495},{"date":"2001-10-04","open":103.826931,"high":109.020311,"low":96.870908,"close":99.516874},{"date":"2001-10-05","open":102.109091,"high":108.338314,"low":95.252956,"close":100.135318},{"date":"2001-10-08","open":102.14725,"high":105.928682,"low":97.170845,"close":100.314563},{"date":"2001-10-09","open":100.310526,"high":103.149296,"low":93.677625,"close":95.481432},{"date":"2001-10-10","open":93.217391,"high":97.886384,"low":88.072053,"close":92.389133},{"date":"2001-10-11","open":92.275104,"high":94.453122,"low":86.176963,"close":88.891695},{"date":"2001-10-12","open":90.097376,"high":94.064503,"low":84.494827,"close":87.652747},{"date":"2001-10-15","open":87.196606,"high":93.334184,"low":84.549526,"close":90.365759},{"date":"2001-10-16","open":89.586429,"high":92.840035,"low":88.030769,"close":90.886477},{"date":"2001-10-17","open":90.259542,"high":97.90002,"low":85.140684,"close":92.356373},{"date":"2001-10-18","open":91.238866,"high":93.246964,"low":85.242981,"close":88.292941},{"date":"2001-10-19","open":89.586715,"high":90.826521,"low":84.669933,"close":88.589002},{"date":"2001-10-22","open":89.027615,"high":93.14636,"low":84.395372,"close":88.564362},{"date":"2001-10-23","open":88.568667,"high":96.267745,"low":85.642608,"close":93.26089},{"date":"2001-10-24","open":93.79845,"high":97.204695,"low":87.447564,"close":90.605514},{"date":"2001-10-25","open":92.046524,"high":96.518548,"low":86.661818,"close":91.280495},{"date":"2001-10-26","open":92.520562,"high":95.699248,"low":90.298182,"close":93.284142},{"date":"2001-10-29","open":93.634088,"high":99.237372,"low":89.29482,"close":94.720793},{"date":"2001-10-30","open":94.922026,"high":97.721901,"low":90.532931,"close":93.67145},{"date":"2001-10-31","open":93.648337,"high":97.517901,"low":88.413428,"close":92.706573},{"date":"2001-11-01","open":95.310616,"high":101.058304,"low":88.859733,"close":93.143752},{"date":"2001-11-02","open":93.616764,"high":97.166117,"low":89.818581,"close":92.578632},{"date":"2001-11-05","open":91.935915,"high":96.352913,"low":89.832727,"close":92.911259},{"date":"2001-11-06","open":92.595327,"high":98.129288,"low":88.708757,"close":92.685858},{"date":"2001-11-07","open":92.402878,"high":94.235226,"low":89.078062,"close":91.847236},{"date":"2001-11-08","open":91.943858,"high":99.604958,"low":89.588787,"close":96.405375},{"date":"2001-11-09","open":96.856747,"high":99.079245,"low":92.974545,"close":97.602586},{"date":"2001-11-12","open":97.085922,"high":103.582676,"low":92.953961,"close":98.231886},{"date":"2001-11-13","open":98.030583,"high":101.703032,"low":96.173285,"close":98.152592},{"date":"2001-11-14","open":97.535876,"high":99.923968,"low":92.55403,"close":94.180136},{"date":"2001-11-15","open":95.157204,"high":97.644078,"low":92.103782,"close":95.185996},{"date":"2001-11-16","open":96.377843,"high":101.378702,"low":94.292516,"close":97.062731},{"date":"2001-11-19","open":97.645082,"high":98.916029,"low":91.749525,"close":93.156745},{"date":"2001-11-20","open":93.888622,"high":97.355044,"low":90.155527,"close":93.763441},{"date":"2001-11-21","open":91.895597,"high":93.914459,"low":89.77006,"close":91.141906},{"date":"2001-11-23","open":91.459257,"high":92.743089,"low":89.291228,"close":91.337605},{"date":"2001-11-26","open":91.274188,"high":92.56338,"low":83.675485,"close":85.348916},{"date":"2001-11-27","open":85.558813,"high":88.846416,"low":81.657082,"close":84.986667},{"date":"2001-11-28","open":84.846369,"high":87.965758,"low":82.825083,"close":85.6496},{"date":"2001-11-29","open":85.793508,"high":90.003883,"low":85.163943,"close":88.909609},{"date":"2001-11-30","open":88.444493,"high":89.986449,"low":83.476989,"close":84.420023},{"date":"2001-12-03","open":84.877815,"high":88.675039,"low":83.947368,"close":86.168826},{"date":"2001-12-04","open":86.461465,"high":89.297297,"low":79.556173,"close":82.5},{"date":"2001-12-05","open":83.272809,"high":86.109778,"low":77.346135,"close":80.251715},{"date":"2001-12-06","open":81.065611,"high":87.262242,"low":80.497569,"close":84.367856},{"date":"2001-12-07","open":85.022565,"high":87.613908,"low":82.063422,"close":84.273292},{"date":"2001-12-10","open":84.815596,"high":86.230351,"low":81.429337,"close":83.304348},{"date":"2001-12-11","open":83.568006,"high":88.124984,"low":82.197824,"close":86.545137},{"date":"2001-12-12","open":85.98351,"high":89.574659,"low":84.638377,"close":88.547231},{"date":"2001-12-13","open":87.478827,"high":93.397438,"low":85.858323,"close":88.373333},{"date":"2001-12-14","open":89.172835,"high":94.71777,"low":88.571198,"close":92.609376},{"date":"2001-12-17","open":92.206758,"high":95.856216,"low":89.546667,"close":93.669373},{"date":"2001-12-18","open":92.376153,"high":96.103249,"low":90.052246,"close":92.329015},{"date":"2001-12-19","open":93.360544,"high":95.611971,"low":88.417627,"close":90.009584},{"date":"2001-12-20","open":90.464228,"high":94.2397,"low":86.882809,"close":90.433746},{"date":"2001-12-21","open":90.623168,"high":92.534259,"low":87.094426,"close":90.053333},{"date":"2001-12-24","open":90.726401,"high":91.155114,"low":87.719298,"close":88.194426},{"date":"2001-12-26","open":88.419672,"high":91.491841,"low":84.628713,"close":88.18241},{"date":"2001-12-27","open":88.203239,"high":89.16338,"low":84.642102,"close":86.092715},{"date":"2001-12-28","open":86.969821,"high":87.800275,"low":82.418251,"close":84.735607},{"date":"2001-12-31","open":84.386506,"high":87.835411,"low":81.875247,"close":84.716291},{"date":"2002-01-02","open":84.622222,"high":85.58168,"low":78.712717,"close":80.563367},{"date":"2002-01-03","open":81.712157,"high":85.167605,"low":79.106835,"close":82.219108},{"date":"2002-01-04","open":83.087406,"high":85.156136,"low":80.293678,"close":81.43438},{"date":"2002-01-07","open":82.347664,"high":86.178462,"low":79.753599,"close":83.828528},{"date":"2002-01-08","open":84.553846,"high":87.092029,"low":82.602463,"close":85.919505},{"date":"2002-01-09","open":85.621653,"high":92.921053,"low":83.622332,"close":88.875094},{"date":"2002-01-10","open":90.359697,"high":96.470133,"low":88.86976,"close":91.371897},{"date":"2002-01-11","open":91.004294,"high":95.57984,"low":87.307692,"close":91.276703},{"date":"2002-01-14","open":91.022976,"high":92.494842,"low":88.632438,"close":90.658759},{"date":"2002-01-15","open":90.173623,"high":91.907591,"low":88.143706,"close":89.754839},{"date":"2002-01-16","open":90.055451,"high":95.391592,"low":88.747646,"close":91.465222},{"date":"2002-01-17","open":87.363296,"high":89.619501,"low":84.221932,"close":87.013925},{"date":"2002-01-18","open":85.399379,"high":86.525221,"low":81.051614,"close":83.482786},{"date":"2002-01-22","open":83.760813,"high":85.514834,"low":80.433585,"close":82.71738},{"date":"2002-01-23","open":82.277993,"high":83.934222,"low":76.8539,"close":77.529375},{"date":"2002-01-24","open":78.340789,"high":79.695791,"low":75.984946,"close":77.932732},{"date":"2002-01-25","open":78.53211,"high":80.145314,"low":75.918797,"close":76.834144},{"date":"2002-01-28","open":76.86785,"high":79.367036,"low":74.808579,"close":76.791645},{"date":"2002-01-29","open":77.054795,"high":79.036369,"low":73.746313,"close":75.638411},{"date":"2002-01-30","open":75.808331,"high":76.774729,"low":71.148537,"close":73.062439},{"date":"2002-01-31","open":73.082539,"high":74.116226,"low":70.333552,"close":72.174524},{"date":"2002-02-01","open":73.785202,"high":74.199337,"low":70.090418,"close":71.875932},{"date":"2002-02-04","open":71.841396,"high":72.545934,"low":66.665204,"close":67.509057},{"date":"2002-02-05","open":67.851085,"high":69.486,"low":65.203802,"close":67.266646},{"date":"2002-02-06","open":67.38403,"high":71.768116,"low":64.945143,"close":68.552231},{"date":"2002-02-07","open":68.494707,"high":71.651163,"low":66.163282,"close":68.905123},{"date":"2002-02-08","open":68.976595,"high":72.678041,"low":66.863636,"close":70.657873},{"date":"2002-02-11","open":70.204999,"high":72.228906,"low":66.751786,"close":68.531845},{"date":"2002-02-12","open":68.693796,"high":69.696067,"low":67.115445,"close":68.147309},{"date":"2002-02-13","open":68.227622,"high":70.289427,"low":66.517273,"close":69.210273},{"date":"2002-02-14","open":69.301619,"high":72.353914,"low":68.051671,"close":70.204193},{"date":"2002-02-15","open":70.427358,"high":72.859189,"low":67.478198,"close":70.57335},{"date":"2002-02-19","open":70.612081,"high":74.907207,"low":68.65203,"close":72.933429},{"date":"2002-02-20","open":73.042965,"high":75.618251,"low":70.964783,"close":72.511137},{"date":"2002-02-21","open":72.955606,"high":78.686299,"low":70.609432,"close":75.612742},{"date":"2002-02-22","open":75.053647,"high":76.524366,"low":69.713533,"close":71.416258},{"date":"2002-02-25","open":70.997941,"high":75.008139,"low":65.582312,"close":69.476457},{"date":"2002-02-26","open":69.21023,"high":72.257816,"low":66.524197,"close":69.272263},{"date":"2002-02-27","open":69.099415,"high":80.416121,"low":66.968409,"close":74.463202},{"date":"2002-02-28","open":74.303484,"high":78.295082,"low":72.064255,"close":75.277419},{"date":"2002-03-01","open":75.406655,"high":78.816343,"low":70.131541,"close":73.289552},{"date":"2002-03-04","open":73.719183,"high":78.119233,"low":69.350466,"close":72.9683},{"date":"2002-03-05","open":73.043478,"high":76.437084,"low":71.449857,"close":75.063068},{"date":"2002-03-06","open":75.031601,"high":77.785376,"low":71.55347,"close":74.03099},{"date":"2002-03-07","open":74.108556,"high":75.757216,"low":70.60999,"close":72.032341},{"date":"2002-03-08","open":72.02517,"high":74.551195,"low":70.507098,"close":72.6224},{"date":"2002-03-11","open":72.275718,"high":75.518171,"low":70.166841,"close":71.888268},{"date":"2002-03-12","open":71.422044,"high":72.962171,"low":69.806922,"close":70.837958},{"date":"2002-03-13","open":71.326807,"high":73.066667,"low":69.810938,"close":71.00064},{"date":"2002-03-14","open":71.60141,"high":72.981403,"low":69.498509,"close":70.166189},{"date":"2002-03-15","open":69.827606,"high":72.164234,"low":68.407709,"close":70.139606},{"date":"2002-03-18","open":70.408942,"high":72.532179,"low":68.407404,"close":70.327531},{"date":"2002-03-19","open":70.516455,"high":72.592354,"low":68.062595,"close":70.129577},{"date":"2002-03-20","open":69.715687,"high":70.88,"low":66.936939,"close":67.52809},{"date":"2002-03-21","open":70.669139,"high":74.152542,"low":68.951213,"close":70.790743},{"date":"2002-03-22","open":70.589595,"high":71.718475,"low":68.654947,"close":70.272909},{"date":"2002-03-25","open":70.355032,"high":73.228916,"low":68.738668,"close":71.037989},{"date":"2002-03-26","open":71.326848,"high":74.164252,"low":69.07661,"close":70.512974},{"date":"2002-03-27","open":70.510361,"high":72.082049,"low":69.173926,"close":70.912171},{"date":"2002-03-28","open":70.839536,"high":72.37486,"low":69.952864,"close":71.354216},{"date":"2002-04-01","open":71.664671,"high":72.646797,"low":67.103444,"close":69.117883},{"date":"2002-04-02","open":68.716896,"high":69.325513,"low":65.817067,"close":66.655809},{"date":"2002-04-03","open":66.87468,"high":68.36248,"low":63.454678,"close":66.421447},{"date":"2002-04-04","open":66.220309,"high":67.403236,"low":61.946705,"close":63.489565},{"date":"2002-04-05","open":63.855097,"high":66.572172,"low":62.069272,"close":63.242717},{"date":"2002-04-08","open":62.930255,"high":67.492464,"low":61.559756,"close":65.23474},{"date":"2002-04-09","open":65.291157,"high":66.985423,"low":61.375804,"close":63.760573},{"date":"2002-04-10","open":63.749075,"high":66.612245,"low":61.790187,"close":63.92497},{"date":"2002-04-11","open":62.53356,"high":63.874559,"low":60.552864,"close":61.698916},{"date":"2002-04-12","open":61.731712,"high":64.11396,"low":61.02879,"close":62.480447},{"date":"2002-04-15","open":62.569832,"high":64.106038,"low":61.67754,"close":62.3838},{"date":"2002-04-16","open":62.790853,"high":64.761353,"low":60.697439,"close":62.89705},{"date":"2002-04-17","open":62.586386,"high":64.296904,"low":60.365488,"close":60.739946},{"date":"2002-04-18","open":62.346275,"high":64.507416,"low":61.267034,"close":62.126722},{"date":"2002-04-19","open":63.095918,"high":65.119727,"low":62.458808,"close":64.115498},{"date":"2002-04-22","open":63.71035,"high":65.521864,"low":61.772766,"close":63.464524},{"date":"2002-04-23","open":63.554004,"high":64.879818,"low":60.225989,"close":62.349898},{"date":"2002-04-24","open":62.060701,"high":64.347538,"low":60.571429,"close":62.455826},{"date":"2002-04-25","open":62.86991,"high":64.750083,"low":60.831953,"close":62.385364},{"date":"2002-04-26","open":62.365939,"high":66.299822,"low":59.12496,"close":62.668841},{"date":"2002-04-29","open":62.238557,"high":64.173458,"low":59.864072,"close":61.048006},{"date":"2002-04-30","open":61.062797,"high":62.837471,"low":59.628813,"close":60.292116},{"date":"2002-05-01","open":60.126801,"high":63.76756,"low":58.397695,"close":61.605287},{"date":"2002-05-02","open":61.903194,"high":64.162494,"low":58.830296,"close":60.538011},{"date":"2002-05-03","open":60.894771,"high":61.760558,"low":57.701723,"close":59.025297},{"date":"2002-05-06","open":59.286262,"high":63.006458,"low":57.644648,"close":60.104831},{"date":"2002-05-07","open":60.028318,"high":63.587616,"low":59.001513,"close":61.657321},{"date":"2002-05-08","open":61.889015,"high":66.81574,"low":58.489015,"close":63.169263},{"date":"2002-05-09","open":62.811749,"high":64.705882,"low":59.679868,"close":60.32966},{"date":"2002-05-10","open":60.564841,"high":64.187543,"low":57.636888,"close":60.10614},{"date":"2002-05-13","open":60.071429,"high":64.593301,"low":57.836255,"close":61.637427},{"date":"2002-05-14","open":62.298161,"high":63.699422,"low":58.856881,"close":60.001749},{"date":"2002-05-15","open":60.149214,"high":63.620173,"low":58.04755,"close":60.651707},{"date":"2002-05-16","open":61.139665,"high":63.399403,"low":60.115302,"close":61.90857},{"date":"2002-05-17","open":61.755789,"high":64.169663,"low":60.039969,"close":62.739303},{"date":"2002-05-20","open":63.247863,"high":63.418866,"low":60.088054,"close":61.115009},{"date":"2002-05-21","open":60.849365,"high":65.332887,"low":58.396613,"close":62.301578},{"date":"2002-05-22","open":62.158535,"high":64.500636,"low":59.58454,"close":61.825048},{"date":"2002-05-23","open":61.49653,"high":63.794146,"low":58.796122,"close":60.959879},{"date":"2002-05-24","open":60.661064,"high":63.712429,"low":59.428571,"close":61.750725},{"date":"2002-05-28","open":63.350983,"high":64.174574,"low":59.887999,"close":61.091521},{"date":"2002-05-29","open":60.448565,"high":62.949254,"low":59.070183,"close":60.787931},{"date":"2002-05-30","open":60.830231,"high":63.551046,"low":59.054576,"close":60.906188},{"date":"2002-05-31","open":61.48589,"high":64.251521,"low":58.74746,"close":61.191626},{"date":"2002-06-03","open":61.051523,"high":64.03611,"low":58.722388,"close":60.399404},{"date":"2002-06-04","open":60.577135,"high":64.685535,"low":59.84007,"close":61.432189},{"date":"2002-06-05","open":61.837716,"high":64.844279,"low":61.577982,"close":63.666165},{"date":"2002-06-06","open":62.804878,"high":66.239805,"low":60.267104,"close":65.578328},{"date":"2002-06-07","open":64.209795,"high":70.367893,"low":63.631027,"close":68.011723},{"date":"2002-06-10","open":67.314962,"high":69.934658,"low":65.974359,"close":68.853143},{"date":"2002-06-11","open":68.886991,"high":74.329144,"low":67.63871,"close":71.956427},{"date":"2002-06-12","open":72.134116,"high":78.327295,"low":70.836819,"close":77.407666},{"date":"2002-06-13","open":76.699301,"high":80.157194,"low":75.689867,"close":77.694667},{"date":"2002-06-14","open":77.131298,"high":85.902471,"low":72.888302,"close":76.978798},{"date":"2002-06-17","open":76.999696,"high":79.614061,"low":75.164907,"close":75.901742},{"date":"2002-06-18","open":76.157306,"high":78.869923,"low":75.282855,"close":77.816686},{"date":"2002-06-19","open":89.431943,"high":92.791029,"low":86.417003,"close":88.907788},{"date":"2002-06-20","open":88.67943,"high":91.5617,"low":85.748831,"close":88.53178},{"date":"2002-06-21","open":88.107181,"high":90.987926,"low":83.696209,"close":86.875602},{"date":"2002-06-24","open":86.989915,"high":91.613293,"low":81.898866,"close":87.810889},{"date":"2002-06-25","open":88.024203,"high":91.340884,"low":83.621045,"close":86.516156},{"date":"2002-06-26","open":86.933333,"high":95.318195,"low":82.688259,"close":91.595046},{"date":"2002-06-27","open":91.054633,"high":93.687118,"low":85.703168,"close":90.139181},{"date":"2002-06-28","open":89.337176,"high":91.873374,"low":84.849628,"close":86.433018},{"date":"2002-07-01","open":85.565217,"high":89.338501,"low":82.33894,"close":86.429884},{"date":"2002-07-02","open":86.120154,"high":88.041525,"low":83.762971,"close":85.024793},{"date":"2002-07-03","open":85.348791,"high":87.793788,"low":79.915112,"close":83.729538},{"date":"2002-07-05","open":83.952569,"high":86.798419,"low":79.236605,"close":81.968683},{"date":"2002-07-08","open":82.277524,"high":86.978556,"low":79.110496,"close":82.273561},{"date":"2002-07-09","open":82.528479,"high":87.783444,"low":81.105906,"close":85.005111},{"date":"2002-07-10","open":84.901186,"high":87.975588,"low":80.348887,"close":84.451486},{"date":"2002-07-11","open":84.422958,"high":87.579197,"low":78.216553,"close":80.96943},{"date":"2002-07-12","open":80.573585,"high":87.180818,"low":76.712165,"close":82.976},{"date":"2002-07-15","open":82.570281,"high":86.381504,"low":73.282351,"close":79.560116},{"date":"2002-07-16","open":79.170652,"high":83.953444,"low":76.354754,"close":80.362462},{"date":"2002-07-17","open":91.167893,"high":98.248848,"low":88.457949,"close":93.153237},{"date":"2002-07-18","open":94.042415,"high":100.117696,"low":91.161016,"close":95.487149},{"date":"2002-07-19","open":95.238095,"high":98.088337,"low":90.110377,"close":92.76035},{"date":"2002-07-22","open":92.942025,"high":95.825827,"low":84.608295,"close":86.927148},{"date":"2002-07-23","open":87.38302,"high":90.746917,"low":79.539566,"close":83.207554},{"date":"2002-07-24","open":80.933213,"high":91.094868,"low":76.198536,"close":85.178499},{"date":"2002-07-25","open":85.255617,"high":91.374211,"low":79.487564,"close":83.531568},{"date":"2002-07-26","open":84.698501,"high":92.155988,"low":84.174825,"close":88.569532},{"date":"2002-07-29","open":90.61376,"high":94.111687,"low":86.337339,"close":89.966817},{"date":"2002-07-30","open":89.674938,"high":93.923077,"low":85.463605,"close":87.286321},{"date":"2002-07-31","open":86.581818,"high":90.201827,"low":84.180709,"close":88.036697},{"date":"2002-08-01","open":88.169891,"high":91.430961,"low":82.619117,"close":86.571569},{"date":"2002-08-02","open":86.432886,"high":90.112395,"low":81.759128,"close":86.071927},{"date":"2002-08-05","open":85.505735,"high":90.5556,"low":83.466667,"close":88.063406},{"date":"2002-08-06","open":88.472906,"high":93.982421,"low":82.291513,"close":86.774819},{"date":"2002-08-07","open":87.21146,"high":92.292683,"low":82.32163,"close":87.73237},{"date":"2002-08-08","open":89.327014,"high":92.890995,"low":84.510632,"close":89.528202},{"date":"2002-08-09","open":88.38866,"high":93.283724,"low":87.507344,"close":89.823042},{"date":"2002-08-12","open":89.487729,"high":92.939921,"low":88.736438,"close":90.555888},{"date":"2002-08-13","open":90.201827,"high":95.643138,"low":86.373845,"close":90.312428},{"date":"2002-08-14","open":90.204611,"high":96.094593,"low":86.133304,"close":91.771568},{"date":"2002-08-15","open":91.851743,"high":94.650052,"low":86.684444,"close":89.29148},{"date":"2002-08-16","open":89.564682,"high":92.061863,"low":85.078261,"close":88.551998},{"date":"2002-08-19","open":88.846277,"high":92.729151,"low":85.912192,"close":91.11298},{"date":"2002-08-20","open":90.083456,"high":93.213616,"low":88.333565,"close":89.824364},{"date":"2002-08-21","open":90.231353,"high":94.929138,"low":88.172414,"close":90.808032},{"date":"2002-08-22","open":91.418491,"high":95.587184,"low":90.6334,"close":93.344554},{"date":"2002-08-23","open":92.734125,"high":95.79905,"low":91.120017,"close":92.954537},{"date":"2002-08-26","open":92.163472,"high":97.225814,"low":89.846219,"close":93.934805},{"date":"2002-08-27","open":93.287705,"high":99.855337,"low":90.084321,"close":95.859416},{"date":"2002-08-28","open":95.501154,"high":96.823516,"low":91.296296,"close":94.057143},{"date":"2002-08-29","open":93.45973,"high":98.413801,"low":90.088752,"close":96.342857},{"date":"2002-08-30","open":95.308698,"high":96.942695,"low":90.619914,"close":93.169824},{"date":"2002-09-03","open":93.758454,"high":96.695763,"low":90.447233,"close":93.706405},{"date":"2002-09-04","open":93.583626,"high":96.032248,"low":89.303982,"close":93.243609},{"date":"2002-09-05","open":93.463461,"high":94.702858,"low":89.459112,"close":90.675724},{"date":"2002-09-06","open":92.16163,"high":94.998229,"low":90.745767,"close":93.111102},{"date":"2002-09-09","open":92.666667,"high":96.881431,"low":89.878979,"close":94.89108},{"date":"2002-09-10","open":94.318358,"high":98.794321,"low":93.402349,"close":97.268357},{"date":"2002-09-11","open":98.17628,"high":101.116036,"low":93.091941,"close":95.187711},{"date":"2002-09-12","open":94.857143,"high":95.780122,"low":90.733665,"close":93.346535},{"date":"2002-09-13","open":92.93754,"high":96.177608,"low":91.498418,"close":94.688587},{"date":"2002-09-16","open":94.257426,"high":95.462838,"low":90.191268,"close":92.264319},{"date":"2002-09-17","open":93.485943,"high":93.973403,"low":87.969,"close":89.447198},{"date":"2002-09-18","open":89.05154,"high":93.023256,"low":86.580569,"close":89.034712},{"date":"2002-09-19","open":88.613843,"high":92.470124,"low":88.160733,"close":90.643724},{"date":"2002-09-20","open":91.393113,"high":92.560454,"low":88.646501,"close":89.365067},{"date":"2002-09-23","open":88.401563,"high":90.5286,"low":83.888598,"close":85.300551},{"date":"2002-09-24","open":87.0343,"high":90.378782,"low":84.340992,"close":87.365643},{"date":"2002-09-25","open":88.441598,"high":89.751921,"low":83.170291,"close":87.206031},{"date":"2002-09-26","open":87.37576,"high":91.409437,"low":84.718894,"close":88},{"date":"2002-09-27","open":88.904337,"high":91.077851,"low":85.22513,"close":86.091456},{"date":"2002-09-30","open":87.206591,"high":89.188119,"low":82.865708,"close":84.462982},{"date":"2002-10-01","open":84.883587,"high":92.52,"low":82.850677,"close":89.228513},{"date":"2002-10-02","open":90.077768,"high":92.977997,"low":86.430622,"close":90.143851},{"date":"2002-10-03","open":89.451443,"high":92.802804,"low":85.535653,"close":87.562657},{"date":"2002-10-04","open":88.523184,"high":91.167293,"low":84.973166,"close":87.371278},{"date":"2002-10-07","open":87.829712,"high":91.69346,"low":86.108374,"close":89.592907},{"date":"2002-10-08","open":90.165586,"high":96.365847,"low":88.531429,"close":92.050894},{"date":"2002-10-09","open":91.442988,"high":94.921908,"low":88.589681,"close":90.59463},{"date":"2002-10-10","open":90.389909,"high":96.123711,"low":85.180955,"close":91.976361},{"date":"2002-10-11","open":92.994031,"high":97.108587,"low":89.03876,"close":94.322874},{"date":"2002-10-14","open":92.871988,"high":95.67207,"low":89.420561,"close":93.421801},{"date":"2002-10-15","open":94.300747,"high":99.230857,"low":92.978848,"close":96.560895},{"date":"2002-10-16","open":94.96533,"high":103.259337,"low":93.038748,"close":96.961538},{"date":"2002-10-17","open":103.014778,"high":105.151418,"low":97.419531,"close":100.769963},{"date":"2002-10-18","open":105.2,"high":106.934673,"low":99.785366,"close":103.76069},{"date":"2002-10-21","open":102.065661,"high":106,"low":98.296651,"close":100.961538},{"date":"2002-10-22","open":98.077363,"high":101.947848,"low":96.04456,"close":98.438095},{"date":"2002-10-23","open":98.411483,"high":102.846329,"low":95.327103,"close":100.109142},{"date":"2002-10-24","open":99.399724,"high":102.724963,"low":93.700526,"close":97.666972},{"date":"2002-10-25","open":97.705093,"high":101.328011,"low":92.718112,"close":95.656595},{"date":"2002-10-28","open":96.153846,"high":98.230024,"low":90.407977,"close":93.201794},{"date":"2002-10-29","open":93.76686,"high":98.263083,"low":89.678034,"close":94.447064},{"date":"2002-10-30","open":94.356675,"high":96.588648,"low":88.32786,"close":93.075414},{"date":"2002-10-31","open":93.156826,"high":95.114144,"low":90.029635,"close":93.183719},{"date":"2002-11-01","open":92.081225,"high":93.814978,"low":88.073581,"close":90.709934},{"date":"2002-11-04","open":96.320934,"high":98.061378,"low":89.444516,"close":93.000895},{"date":"2002-11-05","open":93.243288,"high":97.273599,"low":91.710118,"close":93.906359},{"date":"2002-11-06","open":93.442623,"high":95.737903,"low":89.786285,"close":92.747967},{"date":"2002-11-07","open":92.892562,"high":100.276282,"low":90.876343,"close":98.00147},{"date":"2002-11-08","open":97.939767,"high":102.042289,"low":95.06032,"close":97.398006},{"date":"2002-11-11","open":97.926964,"high":102.037037,"low":94.837004,"close":99.479147},{"date":"2002-11-12","open":98.877801,"high":101.55391,"low":94.089306,"close":97.568835},{"date":"2002-11-13","open":97.980418,"high":102.470131,"low":94.298857,"close":99.428859},{"date":"2002-11-14","open":98.615856,"high":101.139146,"low":95.345345,"close":97.914591},{"date":"2002-11-15","open":97.784832,"high":101.12639,"low":96,"close":99.536549},{"date":"2002-11-18","open":98.509218,"high":102.908277,"low":96.339313,"close":99.942747},{"date":"2002-11-19","open":100.043215,"high":104.088942,"low":96.568889,"close":100.594103},{"date":"2002-11-20","open":100.655174,"high":104.472679,"low":97.945499,"close":102.084235},{"date":"2002-11-21","open":100.341634,"high":103.111111,"low":96.706067,"close":99.054665},{"date":"2002-11-22","open":99.993039,"high":102.66615,"low":97.963809,"close":101.822379},{"date":"2002-11-25","open":101.414847,"high":104.516451,"low":99.89244,"close":102.110947},{"date":"2002-11-26","open":101.826661,"high":106.828517,"low":99.989434,"close":103.386874},{"date":"2002-11-27","open":103.385146,"high":106.237993,"low":101.33823,"close":103.451961},{"date":"2002-11-29","open":103.596255,"high":106.513605,"low":101.562224,"close":104.194516},{"date":"2002-12-02","open":103.264889,"high":109.983585,"low":99.130435,"close":106.430073},{"date":"2002-12-03","open":105.515234,"high":106.364041,"low":102.982514,"close":104.761553},{"date":"2002-12-04","open":103.552588,"high":110.918009,"low":102.894009,"close":105.753404},{"date":"2002-12-05","open":106.114237,"high":110.036229,"low":102.677411,"close":105.913876},{"date":"2002-12-06","open":104.888957,"high":107.485827,"low":99.9447,"close":103.910698},{"date":"2002-12-09","open":103.077327,"high":105.397771,"low":100.202277,"close":101.636357},{"date":"2002-12-10","open":101.674323,"high":103.558394,"low":96.922687,"close":98.951843},{"date":"2002-12-11","open":98.568866,"high":102.157525,"low":96.851162,"close":98.803369},{"date":"2002-12-12","open":99.292317,"high":102.708551,"low":96.694036,"close":99.870968},{"date":"2002-12-13","open":99.275041,"high":102.748366,"low":97.028166,"close":99.390406},{"date":"2002-12-16","open":100.20419,"high":104.565142,"low":97.685803,"close":102.722679},{"date":"2002-12-17","open":102.609548,"high":105.042017,"low":99.133641,"close":100.932081},{"date":"2002-12-18","open":101.857808,"high":105.047696,"low":99.449804,"close":102.890307},{"date":"2002-12-19","open":102.636245,"high":108.74573,"low":99.238074,"close":104.744252},{"date":"2002-12-20","open":104.827965,"high":109.155931,"low":101.846154,"close":105.029703},{"date":"2002-12-23","open":104.919718,"high":107.638613,"low":101.801247,"close":104.347826},{"date":"2002-12-24","open":103.816024,"high":106.203008,"low":103.564379,"close":104.94092},{"date":"2002-12-26","open":104.932039,"high":107.254902,"low":100.544506,"close":103.834487},{"date":"2002-12-27","open":104.249824,"high":107.922296,"low":103.002453,"close":105.508424},{"date":"2002-12-30","open":105.397128,"high":107.712228,"low":103.451005,"close":104.995025},{"date":"2002-12-31","open":105.48,"high":106.378708,"low":99.949304,"close":101.01997},{"date":"2003-01-02","open":101.977148,"high":104.897561,"low":97.061142,"close":101.630784},{"date":"2003-01-03","open":101.403761,"high":103.247102,"low":99.171074,"close":101.06363},{"date":"2003-01-06","open":100.637133,"high":103.947913,"low":97.946403,"close":102.942835},{"date":"2003-01-07","open":103.97183,"high":108.363327,"low":102.068245,"close":105.211554},{"date":"2003-01-08","open":106.352742,"high":107.732878,"low":103.015075,"close":104.379955},{"date":"2003-01-09","open":104.799479,"high":107.982853,"low":102.353339,"close":106.469825},{"date":"2003-01-10","open":105.815025,"high":108.792271,"low":103.725816,"close":106.368409},{"date":"2003-01-13","open":106.212651,"high":110.664847,"low":104.822039,"close":107.942584},{"date":"2003-01-14","open":107.235438,"high":110.144928,"low":106.181983,"close":109.203112},{"date":"2003-01-15","open":109.388194,"high":112.551052,"low":107.047619,"close":109.205216},{"date":"2003-01-16","open":110.975369,"high":111.605911,"low":104.564252,"close":106.025204},{"date":"2003-01-17","open":101.807692,"high":105.397128,"low":98.692308,"close":102.19239},{"date":"2003-01-21","open":102.226601,"high":104.28,"low":99.642469,"close":102.532353},{"date":"2003-01-22","open":103.348822,"high":106.318224,"low":100.759854,"close":102.880658},{"date":"2003-01-23","open":103.551357,"high":105.455421,"low":100.339274,"close":103.303825},{"date":"2003-01-24","open":102.324118,"high":107.499794,"low":97.723072,"close":101.164631},{"date":"2003-01-27","open":100.945597,"high":103.794872,"low":93.500174,"close":97.455612},{"date":"2003-01-28","open":97.723072,"high":98.275726,"low":92.558707,"close":93.754801},{"date":"2003-01-29","open":93.795705,"high":97.979323,"low":88.85922,"close":93.619894},{"date":"2003-01-30","open":93.757009,"high":98.322753,"low":89.554457,"close":94.325603},{"date":"2003-01-31","open":93.650105,"high":96.376898,"low":90.524209,"close":92.539874},{"date":"2003-02-03","open":93.113633,"high":95.804878,"low":89.126761,"close":92.746094},{"date":"2003-02-04","open":92.621299,"high":93.801362,"low":89.599021,"close":90.752177},{"date":"2003-02-05","open":91.061367,"high":94.07706,"low":87.506095,"close":90.993644},{"date":"2003-02-06","open":91.369965,"high":93.765999,"low":89.352882,"close":92.01335},{"date":"2003-02-07","open":92.140713,"high":95.442786,"low":89.026121,"close":92.171917},{"date":"2003-02-10","open":91.894439,"high":94.634962,"low":89.438081,"close":92.44878},{"date":"2003-02-11","open":91.337427,"high":94.017431,"low":88.038278,"close":90.614634},{"date":"2003-02-12","open":91.358606,"high":92.418178,"low":88.719267,"close":90.364259},{"date":"2003-02-13","open":90.198974,"high":92.650124,"low":88.245419,"close":90.509937},{"date":"2003-02-14","open":90.574572,"high":94.634146,"low":88.982728,"close":92.189647},{"date":"2003-02-18","open":93.473556,"high":95.069619,"low":89.30859,"close":91.535866},{"date":"2003-02-19","open":92.229943,"high":94.911116,"low":89.339839,"close":92.503205},{"date":"2003-02-20","open":93.408251,"high":94.677935,"low":90.214869,"close":91.563981},{"date":"2003-02-21","open":91.785067,"high":94.797599,"low":88.127022,"close":91.876353},{"date":"2003-02-24","open":92.101296,"high":99.419714,"low":88.825962,"close":91.447893},{"date":"2003-02-25","open":89.799344,"high":93.159834,"low":86.820899,"close":90.190522},{"date":"2003-02-26","open":89.958159,"high":94.635882,"low":87.916185,"close":91.144325},{"date":"2003-02-27","open":91.859482,"high":93.435221,"low":86.985739,"close":88.860416},{"date":"2003-02-28","open":89.463371,"high":91.260664,"low":87.434128,"close":88.419639},{"date":"2003-03-03","open":89.613491,"high":92.8335,"low":86.476303,"close":89.98127},{"date":"2003-03-04","open":89.586262,"high":91.755216,"low":87.196551,"close":88.730769},{"date":"2003-03-05","open":88.428073,"high":90.824945,"low":87.214802,"close":89.784349},{"date":"2003-03-06","open":88.992165,"high":91.389904,"low":88.719267,"close":89.5},{"date":"2003-03-07","open":88.819227,"high":93.096971,"low":87.178316,"close":90.803977},{"date":"2003-03-10","open":89.961792,"high":91.870301,"low":87.379753,"close":89.43533},{"date":"2003-03-11","open":89.927076,"high":92.289998,"low":87.961353,"close":89.685569},{"date":"2003-03-12","open":90.18337,"high":93.360417,"low":87.756849,"close":92.111999},{"date":"2003-03-13","open":91.799218,"high":97.771103,"low":88.690454,"close":93.852241},{"date":"2003-03-14","open":94.148165,"high":95.474888,"low":90.508879,"close":94.191642},{"date":"2003-03-17","open":92.218587,"high":98.789402,"low":90.409126,"close":96.739293},{"date":"2003-03-18","open":96.654969,"high":98.397823,"low":94.633712,"close":97.214963},{"date":"2003-03-19","open":96.540448,"high":100.060574,"low":95.143047,"close":98.591549},{"date":"2003-03-20","open":97.595739,"high":101.72222,"low":95.898087,"close":98.591549},{"date":"2003-03-21","open":99.272619,"high":101.647521,"low":96.214977,"close":99.193609},{"date":"2003-03-24","open":97.533975,"high":101.229268,"low":95.311968,"close":98.554226},{"date":"2003-03-25","open":99.48702,"high":100.34683,"low":94.51703,"close":98.106381},{"date":"2003-03-26","open":97.990917,"high":100.328947,"low":97.076923,"close":98.126846},{"date":"2003-03-27","open":97.532361,"high":98.783778,"low":93.714286,"close":96.772947},{"date":"2003-03-28","open":95.939955,"high":97.813803,"low":94.227602,"close":94.818971},{"date":"2003-03-31","open":94.708065,"high":98.560089,"low":92.538349,"close":95.881188},{"date":"2003-04-01","open":96.462515,"high":98.308458,"low":94.897081,"close":96.298347},{"date":"2003-04-02","open":97.882463,"high":102.048826,"low":95.68466,"close":98.653676},{"date":"2003-04-03","open":99.961538,"high":101.814634,"low":97.52381,"close":99.647574},{"date":"2003-04-04","open":99.34822,"high":100.404732,"low":95.167201,"close":97.505052},{"date":"2003-04-07","open":98.913945,"high":102.712576,"low":94.283788,"close":97.275362},{"date":"2003-04-08","open":97.680522,"high":100.740741,"low":96.326593,"close":99.131918},{"date":"2003-04-09","open":98.769717,"high":101.663366,"low":93.997778,"close":96.965153},{"date":"2003-04-10","open":97.487873,"high":97.763931,"low":94.489415,"close":95.826351},{"date":"2003-04-11","open":99.206824,"high":109.056261,"low":92.879857,"close":102.668533},{"date":"2003-04-14","open":99.134058,"high":103.206538,"low":97.743748,"close":102.061856},{"date":"2003-04-15","open":101.697709,"high":104.378947,"low":99.234127,"close":102.923341},{"date":"2003-04-16","open":110.363856,"high":111.568636,"low":100.774241,"close":105.401176},{"date":"2003-04-17","open":105.086759,"high":112.441666,"low":104.560247,"close":108.839472},{"date":"2003-04-21","open":109.229719,"high":110.487942,"low":106.47873,"close":107.441186},{"date":"2003-04-22","open":106.475187,"high":110.374332,"low":102.915176,"close":106.694301},{"date":"2003-04-23","open":106.576715,"high":108.858639,"low":104.646863,"close":106.061856},{"date":"2003-04-24","open":105.289318,"high":110.79521,"low":104.180382,"close":106.208333},{"date":"2003-04-25","open":105.383591,"high":108.529101,"low":103.793814,"close":105.75108},{"date":"2003-04-28","open":105.479623,"high":108.164457,"low":101.568454,"close":104},{"date":"2003-04-29","open":103.949688,"high":108.247423,"low":101.558174,"close":102.800016},{"date":"2003-04-30","open":103.718593,"high":104.64176,"low":98.536585,"close":100.657662},{"date":"2003-05-01","open":100.36941,"high":103.8,"low":98.61457,"close":100.26128},{"date":"2003-05-02","open":99.337748,"high":102.667239,"low":98.14232,"close":101.26337},{"date":"2003-05-05","open":99.526066,"high":100.193629,"low":85.724712,"close":90.004177},{"date":"2003-05-06","open":89.835337,"high":92.12905,"low":80.778376,"close":84.416},{"date":"2003-05-07","open":84.372778,"high":86.240754,"low":79.334377,"close":82.460816},{"date":"2003-05-08","open":81.469295,"high":84.652488,"low":79.67646,"close":80.110755},{"date":"2003-05-09","open":79.127459,"high":82.996649,"low":78.795995,"close":80.632822},{"date":"2003-05-12","open":80.682484,"high":81.760618,"low":77.874731,"close":79.081556},{"date":"2003-05-13","open":79.122482,"high":81.737069,"low":76.428044,"close":77.956747},{"date":"2003-05-14","open":77.561338,"high":79.547872,"low":75.944476,"close":77.373585},{"date":"2003-05-15","open":77.828626,"high":78.861197,"low":75.963281,"close":77.10937},{"date":"2003-05-16","open":77.9612,"high":79.802714,"low":74.891686,"close":76.16693},{"date":"2003-05-19","open":76.76267,"high":79.193798,"low":74.285371,"close":76.730299},{"date":"2003-05-20","open":76.915937,"high":79.54437,"low":75.549662,"close":77.530849},{"date":"2003-05-21","open":77.530849,"high":78.310198,"low":73.95369,"close":75.388235},{"date":"2003-05-22","open":75.752833,"high":76.612267,"low":73.165536,"close":74.176415},{"date":"2003-05-23","open":74.420321,"high":76.517726,"low":72.897707,"close":74.035581},{"date":"2003-05-27","open":75.613483,"high":77.825027,"low":71.762963,"close":73.530284},{"date":"2003-05-28","open":75.009081,"high":76.733208,"low":72.944496,"close":74.778666},{"date":"2003-05-29","open":74.92116,"high":77.180578,"low":73.344231,"close":75.492714},{"date":"2003-05-30","open":76.428594,"high":79.574495,"low":75.499014,"close":76.776689},{"date":"2003-06-02","open":77.287213,"high":81.163462,"low":75.227335,"close":79.0732},{"date":"2003-06-03","open":79.472113,"high":81.992564,"low":77.866515,"close":80.489146},{"date":"2003-06-04","open":80.892111,"high":82.399451,"low":77.877109,"close":79.130739},{"date":"2003-06-05","open":78.527647,"high":79.234796,"low":75.791534,"close":76.47619},{"date":"2003-06-06","open":77.1489,"high":80.243082,"low":73.415285,"close":77.289796},{"date":"2003-06-09","open":78.413223,"high":80.751616,"low":77.557593,"close":79.214195},{"date":"2003-06-10","open":79.374026,"high":82.745478,"low":77.246964,"close":80.44853},{"date":"2003-06-11","open":80.555102,"high":83.130724,"low":78.099015,"close":79.843394},{"date":"2003-06-12","open":79.67708,"high":80.67777,"low":77.484419,"close":78.753309},{"date":"2003-06-13","open":79.5053,"high":82.546013,"low":76.402321,"close":79.242614},{"date":"2003-06-16","open":78.908015,"high":81.576329,"low":75.616858,"close":77.823755},{"date":"2003-06-17","open":77.992395,"high":81.36965,"low":77.279332,"close":79.921187},{"date":"2003-06-18","open":78.85631,"high":80.838049,"low":73.909044,"close":76.355329},{"date":"2003-06-19","open":75.467878,"high":78.733815,"low":74.276087,"close":76.274906},{"date":"2003-06-20","open":76.228512,"high":78.162963,"low":74.390802,"close":76.795193},{"date":"2003-06-23","open":75.84286,"high":78.370468,"low":72.495094,"close":75.743331},{"date":"2003-06-24","open":73.774735,"high":77.896437,"low":72.654804,"close":76.634065},{"date":"2003-06-25","open":76.130526,"high":77.788752,"low":72.568773,"close":74.10015},{"date":"2003-06-26","open":76.033899,"high":79.387896,"low":73.072464,"close":74.754688},{"date":"2003-06-27","open":75.295961,"high":79.818182,"low":74.038629,"close":76.630987},{"date":"2003-06-30","open":77.764787,"high":78.684179,"low":74.335354,"close":75.332001},{"date":"2003-07-01","open":75.943732,"high":79.264234,"low":74.131387,"close":76.710962},{"date":"2003-07-02","open":77.982461,"high":79.289836,"low":76.350201,"close":78.114556},{"date":"2003-07-03","open":78.66427,"high":79.514944,"low":75.649509,"close":77.573842},{"date":"2003-07-07","open":78.521403,"high":80.647522,"low":74.786325,"close":77.27862},{"date":"2003-07-08","open":78.205239,"high":79.875876,"low":74.439315,"close":76.038321},{"date":"2003-07-09","open":76.36676,"high":78.008392,"low":74.620735,"close":77.341067},{"date":"2003-07-10","open":76.760563,"high":79.36049,"low":74.676328,"close":76.964878},{"date":"2003-07-11","open":76.765317,"high":78.705164,"low":75.292602,"close":77.046775},{"date":"2003-07-14","open":77.325646,"high":78.377769,"low":74.254028,"close":77.104908},{"date":"2003-07-15","open":76.839161,"high":79.346322,"low":74.979941,"close":77.874236},{"date":"2003-07-16","open":77.283307,"high":79.810443,"low":76.160609,"close":77.560453},{"date":"2003-07-17","open":75.275975,"high":75.863796,"low":70.941702,"close":71.514697},{"date":"2003-07-18","open":72.640069,"high":74.74814,"low":70.727902,"close":72.191796},{"date":"2003-07-21","open":72.727765,"high":74.234483,"low":69.999731,"close":70.753179},{"date":"2003-07-22","open":70.516261,"high":72.554429,"low":69.812178,"close":71.022804},{"date":"2003-07-23","open":70.62094,"high":72.941756,"low":69.838895,"close":71.245791},{"date":"2003-07-24","open":71.27838,"high":73.970269,"low":67.668585,"close":70.989761},{"date":"2003-07-25","open":72.106678,"high":73.979522,"low":67.682642,"close":69.909526},{"date":"2003-07-28","open":70.169041,"high":72.483221,"low":68.980782,"close":70.994077},{"date":"2003-07-29","open":71.714423,"high":73.41102,"low":69.707515,"close":71.540541},{"date":"2003-07-30","open":71.341907,"high":73.768671,"low":70.121379,"close":72.430552},{"date":"2003-07-31","open":71.822011,"high":73.478166,"low":69.009836,"close":70.159127},{"date":"2003-08-01","open":70.213333,"high":71.926635,"low":68.769417,"close":70.695337},{"date":"2003-08-04","open":71.329205,"high":72.927597,"low":67.069518,"close":69.122112},{"date":"2003-08-05","open":69.009836,"high":73.941994,"low":66.991155,"close":70.508065},{"date":"2003-08-06","open":71.298959,"high":75.213233,"low":70.603587,"close":73.172819},{"date":"2003-08-07","open":73.001817,"high":74.425445,"low":70.940767,"close":72.241423},{"date":"2003-08-08","open":72.067055,"high":74.228571,"low":70.939743,"close":72.937755},{"date":"2003-08-11","open":72.358941,"high":74.600304,"low":71.763747,"close":72.948415},{"date":"2003-08-12","open":72.861758,"high":74.158273,"low":71.980089,"close":73.140226},{"date":"2003-08-13","open":72.721633,"high":74.047592,"low":70.207318,"close":71.040071},{"date":"2003-08-14","open":71.101998,"high":72.204904,"low":70.295284,"close":71.871232},{"date":"2003-08-15","open":71.636364,"high":73.090837,"low":70.956221,"close":72.565064},{"date":"2003-08-18","open":72.073088,"high":73.351508,"low":69.856774,"close":70.757964},{"date":"2003-08-19","open":71.065292,"high":74.620597,"low":70.567939,"close":73.361627},{"date":"2003-08-20","open":72.982573,"high":73.768213,"low":68.453478,"close":70.499494},{"date":"2003-08-21","open":70.964478,"high":71.449574,"low":67.409643,"close":67.779098},{"date":"2003-08-22","open":68.761875,"high":73.134328,"low":66.715878,"close":70.3213},{"date":"2003-08-25","open":70.903064,"high":72.535461,"low":70.248266,"close":71.14094},{"date":"2003-08-26","open":71.00448,"high":73.392223,"low":68.996678,"close":70.685573},{"date":"2003-08-27","open":70.998152,"high":72.046188,"low":68.566363,"close":68.879214},{"date":"2003-08-28","open":69.573893,"high":69.783927,"low":66.130699,"close":66.902208},{"date":"2003-08-29","open":66.745705,"high":67.431997,"low":64.577002,"close":65.684211},{"date":"2003-09-02","open":66.034006,"high":68.25,"low":64.729905,"close":66.807176},{"date":"2003-09-03","open":67.347841,"high":69.876732,"low":65.749346,"close":69.054707},{"date":"2003-09-04","open":67.944967,"high":70.017953,"low":67.416542,"close":69.736068},{"date":"2003-09-05","open":69.550864,"high":71.842671,"low":68.143883,"close":70.633913},{"date":"2003-09-08","open":70.722168,"high":72.074766,"low":69.638294,"close":71.022238},{"date":"2003-09-09","open":71.211971,"high":72.683544,"low":69.932316,"close":71.020878},{"date":"2003-09-10","open":70.547669,"high":71.374297,"low":68.06192,"close":69.558411},{"date":"2003-09-11","open":69.61643,"high":71.229475,"low":67.795361,"close":69.105893},{"date":"2003-09-12","open":68.365011,"high":71.28693,"low":64.616055,"close":68.70303},{"date":"2003-09-15","open":69.650398,"high":72.43038,"low":69.278361,"close":71.506013},{"date":"2003-09-16","open":71.632082,"high":73.026764,"low":69.87934,"close":72.378472},{"date":"2003-09-17","open":71.997196,"high":74.179414,"low":71.239115,"close":72.151899},{"date":"2003-09-18","open":72.192378,"high":75.288295,"low":69.225898,"close":72.20305},{"date":"2003-09-19","open":72.839416,"high":74.823988,"low":71.718374,"close":74.303713},{"date":"2003-09-22","open":74.204055,"high":76.642056,"low":71.704124,"close":73.727459},{"date":"2003-09-23","open":74.05712,"high":76.041053,"low":72.00738,"close":73.900235},{"date":"2003-09-24","open":74.657724,"high":78.890748,"low":71.337132,"close":74.755063},{"date":"2003-09-25","open":74.710683,"high":80.086281,"low":73.949844,"close":77.408037},{"date":"2003-09-26","open":77.986207,"high":79.988883,"low":73.568627,"close":76.300547},{"date":"2003-09-29","open":74.032573,"high":78.4,"low":72.617325,"close":75.796614},{"date":"2003-09-30","open":75.914076,"high":78.383562,"low":73.232523,"close":75.135135},{"date":"2003-10-01","open":75.793629,"high":79.408665,"low":73.807691,"close":76.821549},{"date":"2003-10-02","open":76.595859,"high":79.389187,"low":75.895862,"close":77.589023},{"date":"2003-10-03","open":77.797343,"high":79.010889,"low":74.111077,"close":75.080037},{"date":"2003-10-06","open":75.330784,"high":76.0328,"low":72.501567,"close":73.334338},{"date":"2003-10-07","open":73.67619,"high":75.067093,"low":69.179983,"close":70.277831},{"date":"2003-10-08","open":70.716316,"high":72.334869,"low":68.227234,"close":69.987129},{"date":"2003-10-09","open":70.228567,"high":72.12011,"low":68.136652,"close":69.110448},{"date":"2003-10-10","open":68.892384,"high":69.970287,"low":67.430265,"close":68.367781},{"date":"2003-10-13","open":68.389381,"high":68.701749,"low":65.383468,"close":66.188308},{"date":"2003-10-14","open":65.99277,"high":66.608015,"low":64.465017,"close":65.4212},{"date":"2003-10-15","open":65.802817,"high":66.659073,"low":64.259006,"close":65.589675},{"date":"2003-10-16","open":68.023529,"high":73.242041,"low":67.651688,"close":70.403199},{"date":"2003-10-17","open":70.131737,"high":73.12628,"low":68.659705,"close":71.212308},{"date":"2003-10-20","open":71.734767,"high":73.491142,"low":69.099547,"close":70.784295},{"date":"2003-10-21","open":70.510511,"high":72.443077,"low":69.80807,"close":70.905709},{"date":"2003-10-22","open":70.867103,"high":72.123457,"low":69.516522,"close":71.082351},{"date":"2003-10-23","open":70.758087,"high":72.089045,"low":67.974552,"close":70.419448},{"date":"2003-10-24","open":67.691009,"high":69.024587,"low":64.748554,"close":65.936517},{"date":"2003-10-27","open":66.24,"high":67.478399,"low":65.614679,"close":66.679882},{"date":"2003-10-28","open":67.244204,"high":68.05,"low":63.327522,"close":64.216068},{"date":"2003-10-29","open":64.694393,"high":65.380647,"low":62.466318,"close":63.209153},{"date":"2003-10-30","open":63.050025,"high":66.21122,"low":60.456868,"close":63.348855},{"date":"2003-10-31","open":63.378758,"high":64.996681,"low":62.619916,"close":63.95107},{"date":"2003-11-03","open":64.634027,"high":65.758745,"low":63.186483,"close":64.539539},{"date":"2003-11-04","open":64.545101,"high":65.990729,"low":63.054545,"close":63.723693},{"date":"2003-11-05","open":64.171779,"high":65.595016,"low":62.947899,"close":63.465046},{"date":"2003-11-06","open":64.188116,"high":65.024972,"low":62.894603,"close":63.532432},{"date":"2003-11-07","open":63.702881,"high":66.077977,"low":62.722892,"close":64.959307},{"date":"2003-11-10","open":65.15503,"high":67.25641,"low":64.283242,"close":66.484261},{"date":"2003-11-11","open":66.509832,"high":67.992804,"low":65.283182,"close":67.075707},{"date":"2003-11-12","open":67.393175,"high":68.14923,"low":63.099258,"close":65.153605},{"date":"2003-11-13","open":65.616199,"high":66.244284,"low":63.173311,"close":64.167249},{"date":"2003-11-14","open":64.021124,"high":68.473684,"low":63.009288,"close":66.543149},{"date":"2003-11-17","open":66.596721,"high":68.00139,"low":65.092634,"close":66.654299},{"date":"2003-11-18","open":66.877888,"high":71.108176,"low":65.919647,"close":69.006201},{"date":"2003-11-19","open":68.883805,"high":70.593438,"low":68.257627,"close":69.520623},{"date":"2003-11-20","open":70.125094,"high":71.406681,"low":66.625933,"close":68.986368},{"date":"2003-11-21","open":69.739269,"high":71.601873,"low":68.244898,"close":69.337825},{"date":"2003-11-24","open":69.194416,"high":70.677474,"low":66.557843,"close":68.126456},{"date":"2003-11-25","open":68.23877,"high":70.495232,"low":66.88452,"close":68.780633},{"date":"2003-11-26","open":68.652155,"high":70.881385,"low":67.040881,"close":68.783784},{"date":"2003-11-28","open":68.720188,"high":70.272631,"low":67.508306,"close":68.85562},{"date":"2003-12-01","open":68.803066,"high":69.893333,"low":65.354452,"close":66.65291},{"date":"2003-12-02","open":67.278525,"high":68.241264,"low":65.486997,"close":66.71173},{"date":"2003-12-03","open":67.127704,"high":69.651874,"low":65.692308,"close":68.354902},{"date":"2003-12-04","open":68.782927,"high":70.721777,"low":67.876415,"close":69.370896},{"date":"2003-12-05","open":69.558693,"high":71.532768,"low":68.629528,"close":69.778685},{"date":"2003-12-08","open":70.391031,"high":72.271305,"low":68.565205,"close":69.807656},{"date":"2003-12-09","open":69.939689,"high":73.046199,"low":69.177252,"close":72.238348},{"date":"2003-12-10","open":72.430035,"high":74.713127,"low":71.676992,"close":73.063501},{"date":"2003-12-11","open":73.532259,"high":74.177727,"low":68.963707,"close":70.257426},{"date":"2003-12-12","open":70.105855,"high":72.530029,"low":69.606787,"close":71.44006},{"date":"2003-12-15","open":70.488599,"high":75.615949,"low":69.52443,"close":74.240657},{"date":"2003-12-16","open":74.416154,"high":76.010299,"low":73.164066,"close":75.315205},{"date":"2003-12-17","open":75.410659,"high":76.62922,"low":74.695376,"close":76.169014},{"date":"2003-12-18","open":76.260693,"high":77.24561,"low":75.063825,"close":76.566255},{"date":"2003-12-19","open":76.246741,"high":78.633406,"low":74.566696,"close":77.773672},{"date":"2003-12-22","open":77.403175,"high":79.796364,"low":75.93333,"close":76.68002},{"date":"2003-12-23","open":76.382446,"high":78.114286,"low":75.817544,"close":76.749117},{"date":"2003-12-24","open":77.071619,"high":77.403175,"low":73.43342,"close":74.191955},{"date":"2003-12-26","open":74.437932,"high":75.025467,"low":72.310453,"close":73.328482},{"date":"2003-12-29","open":72.872868,"high":73.90604,"low":71.878474,"close":72.707054},{"date":"2003-12-30","open":72.472965,"high":72.945351,"low":71.367176,"close":72.421053},{"date":"2003-12-31","open":71.921311,"high":72.843129,"low":70.826614,"close":71.722439},{"date":"2004-01-02","open":71.669872,"high":73.424817,"low":70.367414,"close":72.236842},{"date":"2004-01-05","open":72.496732,"high":73.673203,"low":69.331199,"close":71.080351},{"date":"2004-01-06","open":70.950367,"high":72.94676,"low":70.111899,"close":71.591543},{"date":"2004-01-07","open":71.381512,"high":72.29131,"low":68.705848,"close":69.932324},{"date":"2004-01-08","open":69.607218,"high":70.414874,"low":66.076696,"close":67.507312},{"date":"2004-01-09","open":67.571477,"high":68.950265,"low":64.030263,"close":67.34679},{"date":"2004-01-12","open":66.90524,"high":67.224242,"low":63.816879,"close":65.061947},{"date":"2004-01-13","open":62.439069,"high":64.871969,"low":61.455915,"close":63.685542},{"date":"2004-01-14","open":63.138326,"high":65.310064,"low":62.68684,"close":64.099597},{"date":"2004-01-15","open":67.341302,"high":68.991264,"low":65.620064,"close":67.493383},{"date":"2004-01-16","open":67.553088,"high":69.052632,"low":66.912962,"close":68.546499},{"date":"2004-01-20","open":69.141841,"high":70.975536,"low":68.600481,"close":69.23058},{"date":"2004-01-21","open":69.395106,"high":70.654616,"low":67.897021,"close":70.092879},{"date":"2004-01-22","open":70.421486,"high":71.805489,"low":68.52574,"close":70.719822},{"date":"2004-01-23","open":71.151717,"high":72.384979,"low":69.495407,"close":70.694534},{"date":"2004-01-26","open":71.034981,"high":71.97783,"low":68.772918,"close":70.091752},{"date":"2004-01-27","open":69.544073,"high":70.546044,"low":67.970519,"close":68.574619},{"date":"2004-01-28","open":69.337518,"high":71.068019,"low":65.796407,"close":68.906351},{"date":"2004-01-29","open":68.743659,"high":70.536278,"low":67.716265,"close":68.91358},{"date":"2004-01-30","open":68.584234,"high":69.687281,"low":67.460026,"close":68.634265},{"date":"2004-02-02","open":68.890717,"high":70.50648,"low":66.876166,"close":68.745766},{"date":"2004-02-03","open":68.85814,"high":70.126763,"low":67.95,"close":68.654088},{"date":"2004-02-04","open":69.108588,"high":70.787097,"low":68.473356,"close":69.414818},{"date":"2004-02-05","open":69.448722,"high":69.763262,"low":65.581384,"close":67.339395},{"date":"2004-02-06","open":67.350146,"high":67.975,"low":65.883792,"close":66.775164},{"date":"2004-02-09","open":67.288887,"high":67.771722,"low":65.774969,"close":66.457494},{"date":"2004-02-10","open":66.49667,"high":67.754735,"low":64.961488,"close":65.844624},{"date":"2004-02-11","open":65.361855,"high":66.154855,"low":62.991202,"close":63.882353},{"date":"2004-02-12","open":64.091038,"high":64.42351,"low":62.863279,"close":63.59882},{"date":"2004-02-13","open":63.349691,"high":66.375589,"low":61.576355,"close":64.741545},{"date":"2004-02-17","open":64.727273,"high":65.69697,"low":63.391027,"close":65.26102},{"date":"2004-02-18","open":65.035151,"high":65.863317,"low":63.884177,"close":64.450116},{"date":"2004-02-19","open":64.624625,"high":67.419661,"low":62.609561,"close":65.943925},{"date":"2004-02-20","open":66.328181,"high":67.572678,"low":65.926958,"close":66.425},{"date":"2004-02-23","open":66.726533,"high":68.459157,"low":66.023387,"close":67.154574},{"date":"2004-02-24","open":67.280453,"high":68.599501,"low":65.382816,"close":67.319492},{"date":"2004-02-25","open":67.768845,"high":68.051738,"low":65.072262,"close":65.550427},{"date":"2004-02-26","open":65.292012,"high":65.4566,"low":63.803058,"close":64.409499},{"date":"2004-02-27","open":64.585366,"high":64.955346,"low":61.431935,"close":62.110783},{"date":"2004-03-01","open":61.950811,"high":62.686217,"low":61.069758,"close":62.247919},{"date":"2004-03-02","open":62.136874,"high":62.879894,"low":61.227809,"close":62.06783},{"date":"2004-03-03","open":62.525212,"high":62.999786,"low":60.700065,"close":61.736199},{"date":"2004-03-04","open":61.63231,"high":61.879333,"low":58.197886,"close":58.692604},{"date":"2004-03-05","open":58.87238,"high":59.823678,"low":53.372446,"close":55.183246},{"date":"2004-03-08","open":54.996969,"high":57.19433,"low":53.951797,"close":55.633333},{"date":"2004-03-09","open":55.718919,"high":56.478622,"low":52.524422,"close":53.148183},{"date":"2004-03-10","open":53.240933,"high":53.630449,"low":50.447761,"close":51.326145},{"date":"2004-03-11","open":51.767703,"high":53.29199,"low":50.068902,"close":51.751165},{"date":"2004-03-12","open":52.023121,"high":52.578425,"low":50.859758,"close":51.570691},{"date":"2004-03-15","open":52.477832,"high":54.229842,"low":51.311452,"close":53.26897},{"date":"2004-03-16","open":53.299867,"high":55.956241,"low":52.822088,"close":54.612098},{"date":"2004-03-17","open":54.468581,"high":55.304544,"low":53.30418,"close":53.733322},{"date":"2004-03-18","open":53.884847,"high":54.775035,"low":52.819323,"close":54.298741},{"date":"2004-03-19","open":54.125902,"high":54.684588,"low":51.052861,"close":53.335932},{"date":"2004-03-22","open":54.145329,"high":55.091042,"low":51.378071,"close":53.054419},{"date":"2004-03-23","open":53.212634,"high":54.756195,"low":51.928751,"close":53.475344},{"date":"2004-03-24","open":53.918856,"high":54.470914,"low":52.585794,"close":53.605938},{"date":"2004-03-25","open":52.781771,"high":54.59422,"low":51.150789,"close":52.498854},{"date":"2004-03-26","open":52.253715,"high":53.086111,"low":51.16974,"close":51.836971},{"date":"2004-03-29","open":51.58495,"high":52.294579,"low":50.018006,"close":50.783523},{"date":"2004-03-30","open":50.633166,"high":51.883411,"low":50.149266,"close":50.544557},{"date":"2004-03-31","open":50.633166,"high":52.363636,"low":49.775839,"close":51.629872},{"date":"2004-04-01","open":51.940212,"high":52.823124,"low":51.030885,"close":51.806408},{"date":"2004-04-02","open":51.417151,"high":53.264781,"low":51.007519,"close":52.640153},{"date":"2004-04-05","open":52.576878,"high":53.020408,"low":50.788575,"close":51.313994},{"date":"2004-04-06","open":52.002584,"high":52.876567,"low":51.046391,"close":51.915647},{"date":"2004-04-07","open":52.168448,"high":53.629007,"low":51.249393,"close":52.472933},{"date":"2004-04-08","open":51.785392,"high":53.221058,"low":50.72,"close":51.829702},{"date":"2004-04-12","open":51.886696,"high":52.435372,"low":50.678571,"close":51.147371},{"date":"2004-04-13","open":51.36,"high":53.76703,"low":50.766188,"close":52.922706},{"date":"2004-04-14","open":53.193717,"high":54.659231,"low":52.504189,"close":53.625108},{"date":"2004-04-15","open":49.39559,"high":51.167323,"low":47.518979,"close":48.202443},{"date":"2004-04-16","open":48.756526,"high":49.908632,"low":47.975697,"close":48.285259},{"date":"2004-04-19","open":49.94623,"high":51.5132,"low":48.812793,"close":50.42963},{"date":"2004-04-20","open":50.898263,"high":52.586662,"low":49.830482,"close":51.153116},{"date":"2004-04-21","open":51.475064,"high":52.153453,"low":50.185207,"close":51.395452},{"date":"2004-04-22","open":51.855163,"high":53.686146,"low":50.615051,"close":52.311166},{"date":"2004-04-23","open":55.312955,"high":57.386552,"low":54.68,"close":55.676856},{"date":"2004-04-26","open":55.736041,"high":57.141079,"low":54.916106,"close":56.227552},{"date":"2004-04-27","open":55.530612,"high":57.426407,"low":55.367347,"close":56.582202},{"date":"2004-04-28","open":56.48007,"high":57.509142,"low":54.880577,"close":56.233062},{"date":"2004-04-29","open":56.169546,"high":58.069105,"low":54.569212,"close":55.392854},{"date":"2004-04-30","open":55.520846,"high":58.76796,"low":53.922689,"close":56.759927},{"date":"2004-05-03","open":56.473325,"high":57.697328,"low":55.702072,"close":56.600937},{"date":"2004-05-04","open":56.644318,"high":58.283556,"low":54.881778,"close":56.406521},{"date":"2004-05-05","open":56.149275,"high":57.380762,"low":54.953107,"close":55.264872},{"date":"2004-05-06","open":55.427154,"high":56.951351,"low":54.492547,"close":55.031182},{"date":"2004-05-07","open":54.883446,"high":55.641096,"low":52.30338,"close":54.131234},{"date":"2004-05-10","open":54.65669,"high":56.237991,"low":53.936842,"close":55.253681},{"date":"2004-05-11","open":55.321044,"high":55.384681,"low":53.116118,"close":53.524265},{"date":"2004-05-12","open":54.119024,"high":55.487974,"low":52.088241,"close":53.210256},{"date":"2004-05-13","open":53.362784,"high":54.521609,"low":52.10101,"close":53.754583},{"date":"2004-05-14","open":53.665489,"high":55.407351,"low":52.556061,"close":53.517104},{"date":"2004-05-17","open":53.440718,"high":54.789573,"low":52.606527,"close":53.688171},{"date":"2004-05-18","open":53.341916,"high":54.265834,"low":52.614299,"close":53.45502},{"date":"2004-05-19","open":53.260847,"high":55.681553,"low":52.171788,"close":54.201574},{"date":"2004-05-20","open":54.127939,"high":54.730473,"low":53.07587,"close":53.945824},{"date":"2004-05-21","open":53.917895,"high":54.889801,"low":53.076939,"close":53.479581},{"date":"2004-05-24","open":53.533631,"high":54.057962,"low":51.664961,"close":52.764179},{"date":"2004-05-25","open":52.334698,"high":53.74292,"low":50.283829,"close":51.446819},{"date":"2004-05-26","open":51.41139,"high":52.3,"low":50.298679,"close":51.344503},{"date":"2004-05-27","open":51.438347,"high":52.718452,"low":50.752873,"close":52.063454},{"date":"2004-05-28","open":52.130906,"high":53.078984,"low":51.543124,"close":52.347975},{"date":"2004-06-01","open":52.61461,"high":53.281681,"low":51.373195,"close":52.108488},{"date":"2004-06-02","open":52.224642,"high":52.937977,"low":49.933767,"close":50.59737},{"date":"2004-06-03","open":50.813087,"high":51.724138,"low":49.953639,"close":51.050992},{"date":"2004-06-04","open":51.196078,"high":51.540924,"low":49.663042,"close":50.493258},{"date":"2004-06-07","open":50.29215,"high":51.374257,"low":48.509414,"close":49.650586},{"date":"2004-06-08","open":49.184625,"high":50.030037,"low":48.273451,"close":49.081113},{"date":"2004-06-09","open":49.263009,"high":49.747065,"low":48.140922,"close":49.083054},{"date":"2004-06-10","open":49.008882,"high":49.676426,"low":47.699986,"close":48.767602},{"date":"2004-06-14","open":48.545641,"high":51.064961,"low":48.42478,"close":50.013015},{"date":"2004-06-15","open":49.929677,"high":51.07706,"low":48.501088,"close":50.014597},{"date":"2004-06-16","open":49.891183,"high":50.442056,"low":45.630252,"close":46.729611},{"date":"2004-06-17","open":46.695402,"high":48.541326,"low":46.128362,"close":47.397976},{"date":"2004-06-18","open":47.732,"high":49.213448,"low":46.430547,"close":48.240539},{"date":"2004-06-21","open":47.90085,"high":49.967746,"low":47.006904,"close":49.106215},{"date":"2004-06-22","open":48.774994,"high":49.166681,"low":47.064597,"close":48.007738},{"date":"2004-06-23","open":47.82107,"high":48.321188,"low":46.349175,"close":47.026371},{"date":"2004-06-24","open":47.268191,"high":48.647547,"low":47.126074,"close":47.915612},{"date":"2004-06-25","open":48.313196,"high":48.584714,"low":46.943286,"close":47.475033},{"date":"2004-06-28","open":47.244615,"high":49.984353,"low":46.139483,"close":48.743493},{"date":"2004-06-29","open":49.161738,"high":50.954733,"low":47.83487,"close":49.107451},{"date":"2004-06-30","open":49.266175,"high":50.574228,"low":48.220807,"close":49.150705},{"date":"2004-07-01","open":50.064588,"high":50.628467,"low":48.724138,"close":49.636783},{"date":"2004-07-02","open":52.57931,"high":54.022491,"low":51.006663,"close":51.477477},{"date":"2004-07-06","open":50.99395,"high":51.509091,"low":49.797708,"close":50.698415},{"date":"2004-07-07","open":50.347159,"high":52.635492,"low":49.196429,"close":51.780055},{"date":"2004-07-08","open":51.799123,"high":52.634531,"low":50.28657,"close":51.355419},{"date":"2004-07-09","open":51.337551,"high":52.214452,"low":50.749119,"close":51.95338},{"date":"2004-07-12","open":51.759564,"high":54.199493,"low":51.432619,"close":53.597509},{"date":"2004-07-13","open":53.434676,"high":53.935663,"low":52.216357,"close":52.894843},{"date":"2004-07-14","open":52.925707,"high":55.26003,"low":51.085616,"close":53.255334},{"date":"2004-07-15","open":48.309677,"high":49.181186,"low":46.291671,"close":47.394735},{"date":"2004-07-16","open":48.004637,"high":49.165751,"low":46.354574,"close":47.791304},{"date":"2004-07-19","open":48.29466,"high":49.98585,"low":47.969967,"close":48.958644},{"date":"2004-07-20","open":49.184071,"high":50.551128,"low":48.434783,"close":49.252174},{"date":"2004-07-21","open":51.28294,"high":53.409335,"low":49.322902,"close":51.112213},{"date":"2004-07-22","open":51.593647,"high":52.827059,"low":50.881559,"close":51.263015},{"date":"2004-07-23","open":49.746498,"high":52.178067,"low":49.421476,"close":51.130041},{"date":"2004-07-26","open":51.498484,"high":52.23419,"low":50.212781,"close":51.342685},{"date":"2004-07-27","open":50.530278,"high":51.015521,"low":48.10027,"close":49.109841},{"date":"2004-07-28","open":49.084859,"high":51.74056,"low":48.863931,"close":49.596529},{"date":"2004-07-29","open":49.58991,"high":50.196078,"low":48.202433,"close":48.862506},{"date":"2004-07-30","open":48.753747,"high":50.417374,"low":48.075618,"close":49.333333},{"date":"2004-08-02","open":50.70852,"high":51.359082,"low":48.973913,"close":50.573653},{"date":"2004-08-03","open":50.453333,"high":51.092135,"low":49.43241,"close":50.237136},{"date":"2004-08-04","open":50.27291,"high":50.66384,"low":48.799623,"close":49.429256},{"date":"2004-08-05","open":49.633131,"high":50.552838,"low":47.712339,"close":49.113355},{"date":"2004-08-06","open":49.620327,"high":52.530357,"low":48.725151,"close":51.036143},{"date":"2004-08-09","open":51.084346,"high":51.24737,"low":49.83908,"close":50.233796},{"date":"2004-08-10","open":50.287462,"high":51.203041,"low":48.383374,"close":49.248481},{"date":"2004-08-11","open":49.283348,"high":50.910504,"low":48.930544,"close":49.498871},{"date":"2004-08-12","open":49.932177,"high":50.507666,"low":48.757465,"close":49.564833},{"date":"2004-08-13","open":49.351598,"high":50.197104,"low":46.457919,"close":49.063936},{"date":"2004-08-16","open":49.126816,"high":49.713053,"low":47.596349,"close":49.286806},{"date":"2004-08-17","open":49.777648,"high":50.520334,"low":48.534782,"close":49.070295},{"date":"2004-08-18","open":49.374105,"high":50.508761,"low":47.279121,"close":48.448279},{"date":"2004-08-19","open":48.606668,"high":50.632678,"low":47.475085,"close":49.453856},{"date":"2004-08-20","open":49.407223,"high":50.269992,"low":48.862466,"close":49.454545},{"date":"2004-08-23","open":49.503693,"high":50.015556,"low":48.568205,"close":49.081081},{"date":"2004-08-24","open":49.067555,"high":49.303361,"low":47.481333,"close":47.744242},{"date":"2004-08-25","open":47.751922,"high":48.834295,"low":45.915265,"close":46.680674},{"date":"2004-08-26","open":46.35728,"high":47.208539,"low":43.60007,"close":44.334577},{"date":"2004-08-27","open":44.495502,"high":45.541391,"low":44.22355,"close":44.767603},{"date":"2004-08-30","open":44.951591,"high":45.165971,"low":43.306452,"close":44.80625},{"date":"2004-08-31","open":44.856096,"high":44.997859,"low":43.341719,"close":44.326097},{"date":"2004-09-01","open":44.440816,"high":45.074852,"low":42.229414,"close":42.772815},{"date":"2004-09-02","open":43.253987,"high":44.50447,"low":42.770463,"close":43.373797},{"date":"2004-09-03","open":43.866801,"high":44.179276,"low":42.249349,"close":43.092623},{"date":"2004-09-07","open":43.320956,"high":43.521801,"low":42.027079,"close":42.845733},{"date":"2004-09-08","open":42.802348,"high":43.114543,"low":41.559476,"close":41.995964},{"date":"2004-09-09","open":42.349218,"high":43.603175,"low":41.930856,"close":42.792157},{"date":"2004-09-10","open":42.87306,"high":43.445303,"low":42.011871,"close":42.916914},{"date":"2004-09-13","open":42.991442,"high":43.712641,"low":41.514648,"close":42.877598},{"date":"2004-09-14","open":43.525243,"high":44.294524,"low":42.957059,"close":43.29783},{"date":"2004-09-15","open":43.55919,"high":44.091853,"low":42.840005,"close":43.256916},{"date":"2004-09-16","open":43.484507,"high":43.660106,"low":41.390552,"close":41.995964},{"date":"2004-09-17","open":41.965435,"high":42.353846,"low":40.838951,"close":41.480074},{"date":"2004-09-20","open":41.64327,"high":41.996385,"low":40.297253,"close":40.852998},{"date":"2004-09-21","open":40.804504,"high":41.155278,"low":39.258907,"close":40.162063},{"date":"2004-09-22","open":40.052325,"high":42.201667,"low":39.746282,"close":41.135161},{"date":"2004-09-23","open":41.107903,"high":41.533982,"low":40.57404,"close":41.09445},{"date":"2004-09-24","open":41.026562,"high":41.393449,"low":40.069558,"close":40.982745},{"date":"2004-09-27","open":40.97792,"high":41.539959,"low":40.002359,"close":40.57119},{"date":"2004-09-28","open":40.633773,"high":40.91215,"low":39.546618,"close":40.144857},{"date":"2004-09-29","open":40.246855,"high":41.000355,"low":39.240269,"close":39.929927},{"date":"2004-09-30","open":39.616329,"high":40.474214,"low":39.244207,"close":39.958957},{"date":"2004-10-01","open":39.838527,"high":41.107224,"low":39.695922,"close":40.910012},{"date":"2004-10-04","open":40.620891,"high":41.129545,"low":40.120633,"close":40.595946},{"date":"2004-10-05","open":40.867305,"high":41.489843,"low":39.667415,"close":40.367547},{"date":"2004-10-06","open":40.279788,"high":40.506796,"low":38.784931,"close":39.313224},{"date":"2004-10-07","open":39.401855,"high":40.57391,"low":38.52837,"close":39.816254},{"date":"2004-10-08","open":39.815929,"high":40.846634,"low":39.384381,"close":40.129032},{"date":"2004-10-11","open":40.700863,"high":41.369807,"low":40.043011,"close":40.719189},{"date":"2004-10-12","open":40.494545,"high":41.884817,"low":40.366946,"close":40.994516},{"date":"2004-10-13","open":40.623694,"high":40.865002,"low":39.352113,"close":39.488885},{"date":"2004-10-14","open":36.577417,"high":37.061409,"low":34.028594,"close":34.611123},{"date":"2004-10-15","open":34.887638,"high":35.787153,"low":34.157601,"close":34.449231},{"date":"2004-10-18","open":35.095396,"high":35.64225,"low":32.814186,"close":33.318478},{"date":"2004-10-19","open":33.211577,"high":33.841528,"low":32.627202,"close":33.278617},{"date":"2004-10-20","open":33.573655,"high":34.512148,"low":33.082353,"close":33.857116},{"date":"2004-10-21","open":33.991461,"high":34.160646,"low":33.125451,"close":33.361758},{"date":"2004-10-22","open":33.347861,"high":33.752561,"low":32.399413,"close":32.765973},{"date":"2004-10-25","open":32.840567,"high":33.038285,"low":32.249002,"close":32.539954},{"date":"2004-10-26","open":32.703111,"high":33.263785,"low":32.201296,"close":32.570248},{"date":"2004-10-27","open":32.062422,"high":32.958218,"low":30.511212,"close":31.34011},{"date":"2004-10-28","open":31.495798,"high":32.287625,"low":29.919571,"close":30.054938},{"date":"2004-10-29","open":30.273964,"high":30.432432,"low":28.863158,"close":29.89174},{"date":"2004-11-01","open":30.026667,"high":30.431835,"low":29.398467,"close":29.980461},{"date":"2004-11-02","open":30.169604,"high":30.426094,"low":29.025277,"close":29.559538},{"date":"2004-11-03","open":29.509007,"high":29.716526,"low":28.31,"close":28.825126},{"date":"2004-11-04","open":28.911149,"high":29.869501,"low":28.610025,"close":29.825572},{"date":"2004-11-05","open":29.880417,"high":31.594013,"low":29.557904,"close":29.995702},{"date":"2004-11-08","open":30.110101,"high":30.651182,"low":29.418894,"close":30.152306},{"date":"2004-11-09","open":30.40729,"high":31.357204,"low":30.130067,"close":30.843988},{"date":"2004-11-10","open":31.025857,"high":31.163003,"low":30.016884,"close":30.408723},{"date":"2004-11-11","open":30.440764,"high":31.061866,"low":30.12669,"close":30.359494},{"date":"2004-11-12","open":30.713006,"high":30.838669,"low":29.966012,"close":30.240044},{"date":"2004-11-15","open":27.817034,"high":28.339998,"low":27.46476,"close":27.766795},{"date":"2004-11-16","open":27.746193,"high":28.102707,"low":27.442148,"close":27.645824},{"date":"2004-11-17","open":27.649816,"high":28.258332,"low":27.328365,"close":27.714309},{"date":"2004-11-18","open":27.979456,"high":28.025911,"low":27.267769,"close":27.368038},{"date":"2004-11-19","open":27.278507,"high":27.815168,"low":26.313725,"close":27.264053},{"date":"2004-11-22","open":25.721154,"high":26.038835,"low":21.807018,"close":24.227273},{"date":"2004-11-23","open":23.900901,"high":24.495413,"low":23.571429,"close":24.33945},{"date":"2004-11-24","open":24.209091,"high":24.3,"low":22.758621,"close":23.368421},{"date":"2004-11-26","open":22.700855,"high":23.321739,"low":22.692308,"close":23.130435},{"date":"2004-11-29","open":21.666667,"high":22.458333,"low":21.459677,"close":21.942623},{"date":"2004-11-30","open":21.747967,"high":22.508333,"low":21.707317,"close":22.341667},{"date":"2004-12-01","open":22.272727,"high":23.118644,"low":22.157025,"close":22.520661},{"date":"2004-12-02","open":23.101695,"high":23.826087,"low":22.621849,"close":23.353448},{"date":"2004-12-03","open":23.608696,"high":24.945455,"low":23.396552,"close":24.3125},{"date":"2004-12-06","open":23.565217,"high":24.5,"low":22.940678,"close":23.358974},{"date":"2004-12-07","open":23.101695,"high":24.446429,"low":22.689076,"close":24.169643},{"date":"2004-12-08","open":23.902655,"high":24.648649,"low":23.4,"close":24.212389},{"date":"2004-12-09","open":24.223214,"high":24.648649,"low":23.426087,"close":23.885965},{"date":"2004-12-10","open":23.344828,"high":23.431034,"low":22.915254,"close":23.344828},{"date":"2004-12-13","open":23.162393,"high":23.721739,"low":22.805085,"close":23.491379},{"date":"2004-12-14","open":23.119658,"high":23.560345,"low":22.915254,"close":23.273504},{"date":"2004-12-15","open":23.474138,"high":23.826087,"low":23.136752,"close":23.17094},{"date":"2004-12-16","open":23.008475,"high":23.118644,"low":22.322314,"close":22.823529},{"date":"2004-12-17","open":22.697479,"high":23.551724,"low":22.333333,"close":23.241379},{"date":"2004-12-20","open":23.08547,"high":24.681818,"low":22.788136,"close":24.0625},{"date":"2004-12-21","open":23.876106,"high":24.7,"low":23.631579,"close":23.745614},{"date":"2004-12-22","open":23.54386,"high":24.026549,"low":23.286957,"close":23.657895},{"date":"2004-12-23","open":23.570175,"high":23.815789,"low":23.330435,"close":23.692982},{"date":"2004-12-27","open":23.284483,"high":24.196429,"low":23.12069,"close":23.761062},{"date":"2004-12-28","open":23.752212,"high":24.351351,"low":23.304348,"close":23.434783},{"date":"2004-12-29","open":23.552632,"high":23.684211,"low":23.12069,"close":23.391304},{"date":"2004-12-30","open":23.181034,"high":23.426087,"low":23.060345,"close":23.068966},{"date":"2004-12-31","open":23.060345,"high":23.596491,"low":23,"close":23.234783},{"date":"2005-01-03","open":23.12069,"high":24.0625,"low":22.974138,"close":23.663717},{"date":"2005-01-04","open":23.570175,"high":24.196429,"low":22.786325,"close":23.54386},{"date":"2005-01-05","open":23.347826,"high":23.77193,"low":22.871795,"close":23.286957},{"date":"2005-01-06","open":23.163793,"high":23.946903,"low":22.965517,"close":23.26087},{"date":"2005-01-07","open":23.12069,"high":23.181034,"low":21.467742,"close":21.508065},{"date":"2005-01-10","open":21.28,"high":22.198347,"low":21.063492,"close":21.788618},{"date":"2005-01-11","open":21.877049,"high":23.321739,"low":21.634146,"close":23.243478},{"date":"2005-01-12","open":22.880342,"high":23.761062,"low":22.559322,"close":22.888889},{"date":"2005-01-13","open":20.212121,"high":21.44,"low":19.669173,"close":21.016},{"date":"2005-01-14","open":21.12,"high":21.330645,"low":20.34375,"close":20.896},{"date":"2005-01-18","open":20.824,"high":21.25,"low":20.507937,"close":20.888889},{"date":"2005-01-19","open":20.793651,"high":21.008,"low":20.25,"close":20.784},{"date":"2005-01-20","open":20.83871,"high":21.048387,"low":20.267717,"close":20.52381},{"date":"2005-01-21","open":20.425197,"high":20.904,"low":20.03125,"close":20.357143},{"date":"2005-01-24","open":20.283465,"high":20.634921,"low":20.03125,"close":20.373016},{"date":"2005-01-25","open":20.283465,"high":20.622047,"low":19.807692,"close":20.170543},{"date":"2005-01-26","open":20.053846,"high":20.606299,"low":19.923077,"close":20.162791},{"date":"2005-01-27","open":20.116279,"high":20.4375,"low":19.884615,"close":20.084615},{"date":"2005-01-28","open":20.407692,"high":20.658915,"low":19.666667,"close":19.833333},{"date":"2005-01-31","open":19.671642,"high":19.93985,"low":18.820144,"close":19.182482},{"date":"2005-02-01","open":19.021739,"high":19.291971,"low":18.863309,"close":19.123188},{"date":"2005-02-02","open":19.021583,"high":19.064748,"low":18.377622,"close":18.633803},{"date":"2005-02-03","open":18.570423,"high":19.130435,"low":18.380282,"close":18.834532},{"date":"2005-02-04","open":18.827338,"high":19.108696,"low":18.539007,"close":18.666667},{"date":"2005-02-07","open":18.624113,"high":19.057971,"low":18.352113,"close":18.553191},{"date":"2005-02-08","open":18.574468,"high":18.680851,"low":18.041379,"close":18.222222},{"date":"2005-02-09","open":18.103448,"high":18.928058,"low":17.835616,"close":18.489362},{"date":"2005-02-10","open":18.510638,"high":19.072993,"low":18.309859,"close":18.614286},{"date":"2005-02-11","open":18.20979,"high":18.524823,"low":17.678082,"close":17.910345},{"date":"2005-02-14","open":17.513514,"high":17.768707,"low":17.15894,"close":17.225166},{"date":"2005-02-15","open":16.780645,"high":16.935065,"low":16.264151,"close":16.411392},{"date":"2005-02-16","open":16.477707,"high":16.621795,"low":15.944099,"close":16.018634},{"date":"2005-02-17","open":15.876543,"high":16.576923,"low":15.802469,"close":16.33758},{"date":"2005-02-18","open":16.324841,"high":16.655844,"low":16.178344,"close":16.43871},{"date":"2005-02-22","open":16.396104,"high":16.769737,"low":15.949367,"close":16.598684},{"date":"2005-02-23","open":16.283871,"high":16.568627,"low":15.93038,"close":15.949367},{"date":"2005-02-24","open":15.943038,"high":16.203822,"low":15.81761,"close":15.955975},{"date":"2005-02-25","open":15.83125,"high":16.165605,"low":15.621118,"close":15.880503},{"date":"2005-02-28","open":15.76875,"high":16.159236,"low":15.608696,"close":15.725},{"date":"2005-03-01","open":15.645963,"high":16.082278,"low":15.608696,"close":15.899371},{"date":"2005-03-02","open":15.949367,"high":16.229299,"low":15.725,"close":15.987342},{"date":"2005-03-03","open":16.012658,"high":17.217687,"low":15.811321,"close":16.892617},{"date":"2005-03-04","open":16.48366,"high":16.979866,"low":16.318182,"close":16.45098},{"date":"2005-03-07","open":16.457516,"high":17.07947,"low":16.337662,"close":16.647059},{"date":"2005-03-08","open":17.033557,"high":17.916084,"low":16.781457,"close":17.517241},{"date":"2005-03-09","open":17.880282,"high":18.395683,"low":17.555556,"close":17.950355},{"date":"2005-03-10","open":18.028369,"high":18.2,"low":17.534722,"close":17.908451},{"date":"2005-03-11","open":17.673611,"high":17.943662,"low":17.282759,"close":17.423611},{"date":"2005-03-14","open":17.289655,"high":17.836879,"low":17.09589,"close":17.4375},{"date":"2005-03-15","open":17.310345,"high":17.527778,"low":16.931973,"close":17.061644},{"date":"2005-03-16","open":16.870748,"high":17.10274,"low":16.264901,"close":16.755102},{"date":"2005-03-17","open":16.675676,"high":16.675676,"low":16.03268,"close":16.251656},{"date":"2005-03-18","open":15.819355,"high":16.388158,"low":15.664516,"close":15.888889},{"date":"2005-03-21","open":15.703226,"high":15.921569,"low":15.382166,"close":15.512821},{"date":"2005-03-22","open":15.50641,"high":15.967105,"low":15.261146,"close":15.679739},{"date":"2005-03-23","open":15.782895,"high":16.26,"low":15.458065,"close":15.907895},{"date":"2005-03-24","open":15.843137,"high":16.098684,"low":15.714286,"close":15.973684},{"date":"2005-03-28","open":15.908497,"high":16.098684,"low":15.803922,"close":15.921053},{"date":"2005-03-29","open":15.875,"high":16.378378,"low":15.568627,"close":16.053691},{"date":"2005-03-30","open":16.026667,"high":16.234899,"low":15.686275,"close":15.79085},{"date":"2005-03-31","open":16.059603,"high":16.315436,"low":15.868421,"close":16.221477},{"date":"2005-04-01","open":16.173333,"high":16.793103,"low":15.960265,"close":16.520548},{"date":"2005-04-04","open":16.513699,"high":16.965035,"low":16.175676,"close":16.482993},{"date":"2005-04-05","open":16.47619,"high":16.666667,"low":15.97351,"close":16.313333},{"date":"2005-04-06","open":16.211921,"high":16.516556,"low":15.980392,"close":16.337748},{"date":"2005-04-07","open":16.331126,"high":16.642384,"low":15.788462,"close":16.089744},{"date":"2005-04-08","open":16.064103,"high":16.290323,"low":15.666667,"close":15.987179},{"date":"2005-04-11","open":15.841772,"high":16.74,"low":15.734177,"close":16.646667},{"date":"2005-04-12","open":16.407895,"high":16.9,"low":16.103896,"close":16.657895},{"date":"2005-04-13","open":16.48366,"high":17.673611,"low":16.227273,"close":17.034014},{"date":"2005-04-14","open":18.007194,"high":19.045455,"low":17.363636,"close":18.676692},{"date":"2005-04-15","open":18.763359,"high":19.761905,"low":18.353383,"close":19.412698},{"date":"2005-04-18","open":19.56,"high":20.528926,"low":18.769231,"close":19.409449},{"date":"2005-04-19","open":19.030769,"high":19.375,"low":18.246269,"close":18.659091},{"date":"2005-04-20","open":18.259259,"high":19.448819,"low":18,"close":19.149606},{"date":"2005-04-21","open":18.992248,"high":19.835938,"low":18.398496,"close":19.007519},{"date":"2005-04-22","open":18.984848,"high":20.2,"low":18.772727,"close":19.669291},{"date":"2005-04-25","open":19.284615,"high":19.596899,"low":18.833333,"close":18.931818},{"date":"2005-04-26","open":19.061069,"high":19.573643,"low":18.462687,"close":19.193798},{"date":"2005-04-27","open":19.265625,"high":19.80315,"low":18.946154,"close":19.523438},{"date":"2005-04-28","open":19.069231,"high":19.777778,"low":18.8,"close":19.251969},{"date":"2005-04-29","open":19.294574,"high":20.079365,"low":19.217054,"close":19.612403},{"date":"2005-05-02","open":19.55814,"high":19.658915,"low":19.045802,"close":19.407692},{"date":"2005-05-03","open":19.323077,"high":19.689922,"low":19.152672,"close":19.658915},{"date":"2005-05-04","open":19.643411,"high":19.689922,"low":18.879699,"close":18.954887},{"date":"2005-05-05","open":18.954887,"high":19.484615,"low":18.857143,"close":19.259542},{"date":"2005-05-06","open":19.174242,"high":19.450382,"low":18.93985,"close":18.962406},{"date":"2005-05-09","open":18.962406,"high":19.335878,"low":18.69403,"close":19.022727},{"date":"2005-05-10","open":19.129771,"high":19.292308,"low":18.661654,"close":19.153846},{"date":"2005-05-11","open":19.746032,"high":21.161017,"low":19.401575,"close":19.614173},{"date":"2005-05-12","open":19.559055,"high":20.752066,"low":19.551181,"close":20.491803},{"date":"2005-05-13","open":20.516393,"high":20.803279,"low":19.833333,"close":20.403226},{"date":"2005-05-16","open":20.33871,"high":20.731707,"low":18.992188,"close":20.070866},{"date":"2005-05-17","open":20.087302,"high":20.731707,"low":19.88189,"close":20.206349},{"date":"2005-05-18","open":20.102362,"high":20.672,"low":18.970149,"close":20.078125},{"date":"2005-05-19","open":20.125,"high":20.351562,"low":19.037037,"close":19.343284},{"date":"2005-05-20","open":19.458647,"high":19.488722,"low":19.201493,"close":19.208955},{"date":"2005-05-23","open":18.926471,"high":19.311111,"low":18.126761,"close":18.204225},{"date":"2005-05-24","open":18.29078,"high":18.618705,"low":17.986014,"close":18.133803},{"date":"2005-05-25","open":18.205674,"high":18.407143,"low":17.832168,"close":18.105634},{"date":"2005-05-26","open":18,"high":18.705036,"low":17.623288,"close":17.862069},{"date":"2005-05-27","open":17.827586,"high":18.244755,"low":17.678082,"close":17.97931},{"date":"2005-05-31","open":17.924138,"high":18.460993,"low":17.758621,"close":18.169014},{"date":"2005-06-01","open":17.993007,"high":18.309859,"low":17.541096,"close":17.944444},{"date":"2005-06-02","open":17.979021,"high":18.340426,"low":17.805556,"close":18.034965},{"date":"2005-06-03","open":18.897059,"high":19.118519,"low":18.362319,"close":18.562044},{"date":"2005-06-06","open":18.525547,"high":19.029851,"low":18.34058,"close":18.792593},{"date":"2005-06-07","open":18.910448,"high":19.869231,"low":18.748148,"close":19.623077},{"date":"2005-06-08","open":19.496183,"high":19.557252,"low":19.052632,"close":19.242424},{"date":"2005-06-09","open":19.242424,"high":19.549618,"low":18.777778,"close":19.037313},{"date":"2005-06-10","open":19.180451,"high":20.094488,"low":18.910448,"close":19.867188},{"date":"2005-06-13","open":19.8125,"high":19.914062,"low":19.282443,"close":19.773438},{"date":"2005-06-14","open":19.75,"high":19.875,"low":19.565891,"close":19.658915},{"date":"2005-06-15","open":19.234848,"high":19.546154,"low":18.879699,"close":18.992481},{"date":"2005-06-16","open":18.962406,"high":19.259542,"low":18.345588,"close":18.411765},{"date":"2005-06-17","open":18.386861,"high":18.733333,"low":18.057971,"close":18.277372},{"date":"2005-06-20","open":18.496296,"high":18.865672,"low":18.330882,"close":18.738806},{"date":"2005-06-21","open":18.577778,"high":18.93985,"low":18.411765,"close":18.62963},{"date":"2005-06-22","open":18.335766,"high":18.573529,"low":18.137681,"close":18.166667},{"date":"2005-06-23","open":18.107914,"high":18.565217,"low":17.711268,"close":18.208633},{"date":"2005-06-24","open":18.028571,"high":18.814815,"low":17.878571,"close":18.548148},{"date":"2005-06-27","open":18.984848,"high":19.274809,"low":18.404412,"close":18.977273},{"date":"2005-06-28","open":18.731343,"high":18.947368,"low":18.679104,"close":18.849624},{"date":"2005-06-29","open":18.969925,"high":19.627907,"low":18.796992,"close":19.3},{"date":"2005-06-30","open":19.137405,"high":19.338462,"low":18.661654,"close":18.961832},{"date":"2005-07-01","open":18.833333,"high":19.223077,"low":18.689394,"close":19.007692},{"date":"2005-07-05","open":18.824427,"high":19.376923,"low":18.102941,"close":18.367647},{"date":"2005-07-06","open":18.488889,"high":18.857143,"low":18.154412,"close":18.432836},{"date":"2005-07-07","open":18.748092,"high":18.862595,"low":18.148148,"close":18.395522},{"date":"2005-07-08","open":18.259259,"high":18.746269,"low":17.978102,"close":18.313869},{"date":"2005-07-11","open":18.357664,"high":18.8,"low":18.195652,"close":18.595588},{"date":"2005-07-12","open":18.423358,"high":18.977778,"low":18.394161,"close":18.693431},{"date":"2005-07-13","open":18.635036,"high":19.074074,"low":18.59854,"close":18.729927},{"date":"2005-07-14","open":17.671233,"high":18.125,"low":17.193333,"close":17.787671},{"date":"2005-07-15","open":17.821918,"high":18.125,"low":17.398649,"close":17.425676},{"date":"2005-07-18","open":17.371622,"high":17.425676,"low":17.033333,"close":17.263514},{"date":"2005-07-19","open":17.52381,"high":17.857143,"low":16.720779,"close":16.987013},{"date":"2005-07-20","open":17,"high":17.256579,"low":16.589744,"close":16.788462},{"date":"2005-07-21","open":16.852564,"high":17.30719,"low":16.681529,"close":17.058065},{"date":"2005-07-22","open":16.767742,"high":16.993548,"low":16.324841,"close":16.356688},{"date":"2005-07-25","open":16.356688,"high":16.602564,"low":16.234177,"close":16.467949},{"date":"2005-07-26","open":16.375796,"high":16.606452,"low":16.158228,"close":16.371795},{"date":"2005-07-27","open":16.410256,"high":16.973684,"low":16.261146,"close":16.382166},{"date":"2005-07-28","open":16.401274,"high":16.677419,"low":16.343949,"close":16.50641},{"date":"2005-07-29","open":16.532051,"high":17.218543,"low":16.196203,"close":16.848684},{"date":"2005-08-01","open":16.980263,"high":17.366667,"low":16.727273,"close":16.941176},{"date":"2005-08-02","open":16.921569,"high":17.697368,"low":16.690323,"close":17.409091},{"date":"2005-08-03","open":17.383117,"high":17.928105,"low":17.245161,"close":17.694805},{"date":"2005-08-04","open":17.751634,"high":18.211921,"low":17.564935,"close":17.856209},{"date":"2005-08-05","open":17.960526,"high":18.626667,"low":17.580645,"close":18.025974},{"date":"2005-08-08","open":18.051948,"high":18.315789,"low":17.584416,"close":17.848684},{"date":"2005-08-09","open":17.79085,"high":17.980392,"low":17.203822,"close":17.532051},{"date":"2005-08-10","open":17.458599,"high":17.741935,"low":16.886792,"close":17.387097},{"date":"2005-08-11","open":17.412903,"high":17.727273,"low":17.018987,"close":17.369427},{"date":"2005-08-12","open":17.470968,"high":17.509677,"low":16.30303,"close":16.393939},{"date":"2005-08-15","open":16.149701,"high":16.445783,"low":15.427746,"close":15.958824},{"date":"2005-08-16","open":15.994083,"high":16.448485,"low":15.705882,"close":16.206061},{"date":"2005-08-17","open":16.144578,"high":16.355422,"low":15.775148,"close":16.041667},{"date":"2005-08-18","open":16.101796,"high":16.613497,"low":15.952381,"close":16.254545},{"date":"2005-08-19","open":16.29697,"high":16.509202,"low":15.988024,"close":16.292683},{"date":"2005-08-22","open":16.242424,"high":16.771605,"low":16.02994,"close":16.408537},{"date":"2005-08-23","open":16.371951,"high":16.709877,"low":16.206061,"close":16.484663},{"date":"2005-08-24","open":16.453988,"high":16.662577,"low":15.940476,"close":16.447853},{"date":"2005-08-25","open":16.290909,"high":16.518293,"low":16.174699,"close":16.481707},{"date":"2005-08-26","open":16.4,"high":16.716049,"low":16.284848,"close":16.546012},{"date":"2005-08-29","open":16.549383,"high":16.808642,"low":16.347561,"close":16.554878},{"date":"2005-08-30","open":16.5,"high":16.603659,"low":16.143713,"close":16.373494},{"date":"2005-08-31","open":16.281437,"high":16.630303,"low":16.095238,"close":16.39521},{"date":"2005-09-01","open":16.27381,"high":16.6,"low":16.160714,"close":16.484848},{"date":"2005-09-02","open":16.49697,"high":16.527273,"low":16.149701,"close":16.375758},{"date":"2005-09-06","open":16.203593,"high":16.439759,"low":15.417143,"close":15.517241},{"date":"2005-09-07","open":15.4,"high":15.853801,"low":15.238636,"close":15.431034},{"date":"2005-09-08","open":15.227273,"high":15.36,"low":14.815642,"close":14.949438},{"date":"2005-09-09","open":14.871508,"high":15.067416,"low":14.497268,"close":14.52459},{"date":"2005-09-12","open":14.626374,"high":14.779006,"low":14.413043,"close":14.461957},{"date":"2005-09-13","open":14.571429,"high":14.866667,"low":14.409836,"close":14.629834},{"date":"2005-09-14","open":14.571429,"high":15.050847,"low":14.371585,"close":14.864407},{"date":"2005-09-15","open":14.72067,"high":15.017045,"low":14.648045,"close":14.758427},{"date":"2005-09-16","open":14.703911,"high":14.831461,"low":14.191257,"close":14.245902},{"date":"2005-09-19","open":14.340659,"high":14.434066,"low":13.68254,"close":13.829787},{"date":"2005-09-20","open":13.793651,"high":13.873016,"low":13.380208,"close":13.6},{"date":"2005-09-21","open":13.650794,"high":14,"low":13.455026,"close":13.704301},{"date":"2005-09-22","open":13.789189,"high":13.989071,"low":13.449198,"close":13.697297},{"date":"2005-09-23","open":13.596774,"high":13.805405,"low":13.151832,"close":13.3},{"date":"2005-09-26","open":13.150259,"high":13.415789,"low":12.928205,"close":13.161458},{"date":"2005-09-27","open":13.139896,"high":13.324607,"low":13.041237,"close":13.267016},{"date":"2005-09-28","open":13.357895,"high":14.292818,"low":13.357895,"close":14.104396},{"date":"2005-09-29","open":14,"high":14.364641,"low":13.56383,"close":13.871658},{"date":"2005-09-30","open":13.855615,"high":14.027027,"low":13.338542,"close":13.471204},{"date":"2005-10-03","open":13.326425,"high":13.401042,"low":13.046154,"close":13.14433},{"date":"2005-10-04","open":12.938776,"high":13.223958,"low":12.5,"close":13.010417},{"date":"2005-10-05","open":12.902062,"high":13.324468,"low":12.716495,"close":13.05291},{"date":"2005-10-06","open":12.973684,"high":13.708791,"low":12.842932,"close":13.367568},{"date":"2005-10-07","open":13.383784,"high":13.723757,"low":13.254054,"close":13.437158},{"date":"2005-10-10","open":13.32973,"high":13.711111,"low":13.162162,"close":13.588889},{"date":"2005-10-11","open":13.382514,"high":13.638889,"low":13.108108,"close":13.266304},{"date":"2005-10-12","open":14.068966,"high":14.444444,"low":13.483333,"close":13.806818},{"date":"2005-10-13","open":13.818182,"high":14.539773,"low":12.57513,"close":12.807292},{"date":"2005-10-14","open":12.864583,"high":13.084656,"low":12.628866,"close":12.782383},{"date":"2005-10-17","open":12.782383,"high":13.132979,"low":12.597938,"close":12.842932},{"date":"2005-10-18","open":12.889474,"high":13.349462,"low":12.668394,"close":13.209677},{"date":"2005-10-19","open":13.204301,"high":13.710383,"low":12.5,"close":12.80102},{"date":"2005-10-20","open":12.846154,"high":12.953608,"low":12.247525,"close":12.395},{"date":"2005-10-21","open":12.270936,"high":12.626263,"low":12.103448,"close":12.452261},{"date":"2005-10-24","open":12.634518,"high":12.741117,"low":12.157635,"close":12.364532},{"date":"2005-10-25","open":12.412935,"high":12.628141,"low":12.231527,"close":12.515},{"date":"2005-10-26","open":12.412935,"high":12.665,"low":12.101942,"close":12.308824},{"date":"2005-10-27","open":12.357843,"high":12.762626,"low":12.181373,"close":12.550505},{"date":"2005-10-28","open":12.55,"high":13.264249,"low":12.425743,"close":13.092308},{"date":"2005-10-31","open":12.989848,"high":13.163265,"low":12.318841,"close":12.475728},{"date":"2005-11-01","open":12.558824,"high":12.857143,"low":12.3125,"close":12.663415},{"date":"2005-11-02","open":12.587379,"high":12.864078,"low":12.116822,"close":12.364486},{"date":"2005-11-03","open":12.362791,"high":12.390698,"low":11.7713,"close":11.963801},{"date":"2005-11-04","open":12.277778,"high":12.539906,"low":12.077626,"close":12.229358},{"date":"2005-11-07","open":12.304147,"high":12.595349,"low":12.136364,"close":12.562791},{"date":"2005-11-08","open":12.584112,"high":12.881517,"low":12.393519,"close":12.640187},{"date":"2005-11-09","open":12.602804,"high":12.686916,"low":12.30137,"close":12.539535},{"date":"2005-11-10","open":12.414747,"high":12.867299,"low":12.164384,"close":12.426606},{"date":"2005-11-11","open":12.35,"high":12.506849,"low":12.220721,"close":12.4},{"date":"2005-11-14","open":12.436364,"high":12.587156,"low":12.307692,"close":12.488584},{"date":"2005-11-15","open":12.427273,"high":12.575342,"low":12.111111,"close":12.387387},{"date":"2005-11-16","open":12.154867,"high":12.391111,"low":11.827586,"close":11.956897},{"date":"2005-11-17","open":11.897436,"high":12.227074,"low":11.812766,"close":12.16087},{"date":"2005-11-18","open":12.06867,"high":12.282609,"low":11.923077,"close":12.151515},{"date":"2005-11-21","open":12.147186,"high":12.385965,"low":11.802575,"close":12.137931},{"date":"2005-11-22","open":12.081897,"high":12.208696,"low":11.705882,"close":11.726891},{"date":"2005-11-23","open":11.682008,"high":11.802521,"low":11.415638,"close":11.633333},{"date":"2005-11-25","open":11.479339,"high":11.593361,"low":11.076613,"close":11.193548},{"date":"2005-11-28","open":10.980237,"high":11.275304,"low":10.838583,"close":11.144578},{"date":"2005-11-29","open":11.116,"high":11.53112,"low":10.996016,"close":11.390947},{"date":"2005-11-30","open":11.336066,"high":11.522822,"low":11.231707,"close":11.438017},{"date":"2005-12-01","open":11.1,"high":11.422764,"low":10.832031,"close":10.894531},{"date":"2005-12-02","open":10.77907,"high":11.150794,"low":10.688462,"close":10.814672},{"date":"2005-12-05","open":10.863813,"high":10.988235,"low":10.698842,"close":10.878906},{"date":"2005-12-06","open":10.568182,"high":10.656489,"low":10.367041,"close":10.488636},{"date":"2005-12-07","open":10.433962,"high":10.632184,"low":10.357143,"close":10.511364},{"date":"2005-12-08","open":10.613027,"high":10.737452,"low":10.415094,"close":10.449057},{"date":"2005-12-09","open":10.456604,"high":10.622137,"low":10.390977,"close":10.456604},{"date":"2005-12-12","open":10.370787,"high":10.432331,"low":10.159851,"close":10.242537},{"date":"2005-12-13","open":10.209738,"high":10.350943,"low":10.037175,"close":10.123134},{"date":"2005-12-14","open":10.420849,"high":10.85259,"low":10.248092,"close":10.540856},{"date":"2005-12-15","open":10.419231,"high":10.631373,"low":10.311538,"close":10.434109},{"date":"2005-12-16","open":10.418605,"high":10.661417,"low":10.391473,"close":10.590551},{"date":"2005-12-19","open":10.511811,"high":10.57874,"low":10.289575,"close":10.521569},{"date":"2005-12-20","open":10.453125,"high":10.582677,"low":10.337209,"close":10.410853},{"date":"2005-12-21","open":10.366795,"high":10.389961,"low":10.155894,"close":10.20229},{"date":"2005-12-22","open":10.113636,"high":10.18251,"low":9.932331,"close":10.07197},{"date":"2005-12-23","open":10.007547,"high":10.179389,"low":9.977358,"close":10.167939},{"date":"2005-12-27","open":10.113636,"high":10.170455,"low":9.869403,"close":9.984906},{"date":"2005-12-28","open":9.966165,"high":10.175573,"low":9.868914,"close":10.034221},{"date":"2005-12-29","open":10.026616,"high":10.392157,"low":9.94697,"close":10.301961},{"date":"2005-12-30","open":10.339921,"high":10.482072,"low":10.07722,"close":10.175097},{"date":"2006-01-03","open":10.174419,"high":10.465116,"low":9.775281,"close":10.052434},{"date":"2006-01-04","open":9.988806,"high":10.180451,"low":9.878229,"close":10.063433},{"date":"2006-01-05","open":10.097378,"high":10.315589,"low":10.078652,"close":10.146617},{"date":"2006-01-06","open":9.996283,"high":10.150376,"low":9.667883,"close":9.893382},{"date":"2006-01-09","open":9.796364,"high":10.025926,"low":9.695652,"close":9.875},{"date":"2006-01-10","open":9.790441,"high":9.97048,"low":9.106164,"close":9.342561},{"date":"2006-01-11","open":8.996667,"high":9.284746,"low":8.877888,"close":9.096667},{"date":"2006-01-12","open":8.986799,"high":9.117057,"low":8.728155,"close":9.016611},{"date":"2006-01-13","open":8.917492,"high":9.023179,"low":8.798046,"close":8.885621},{"date":"2006-01-17","open":8.79085,"high":9.063333,"low":8.733766,"close":8.907591},{"date":"2006-01-18","open":9.006734,"high":9.239726,"low":8.9,"close":9.094915},{"date":"2006-01-19","open":9.258621,"high":9.69395,"low":9.195205,"close":9.58156},{"date":"2006-01-20","open":9.540636,"high":9.96679,"low":9.181818,"close":9.709559},{"date":"2006-01-23","open":9.713235,"high":9.789668,"low":9.260563,"close":9.512635},{"date":"2006-01-24","open":9.336879,"high":9.760148,"low":9.232394,"close":9.661765},{"date":"2006-01-25","open":9.572464,"high":10.141221,"low":9.469314,"close":9.962264},{"date":"2006-01-26","open":9.973684,"high":10.396887,"low":9.780669,"close":10.271318},{"date":"2006-01-27","open":10.43295,"high":11.003937,"low":10.338403,"close":10.81323},{"date":"2006-01-30","open":10.948819,"high":11.13834,"low":10.138686,"close":10.447761},{"date":"2006-01-31","open":10.325926,"high":10.790875,"low":10.208791,"close":10.425926},{"date":"2006-02-01","open":10.455224,"high":10.513109,"low":10.168498,"close":10.423792},{"date":"2006-02-02","open":10.41791,"high":10.891051,"low":10.241636,"close":10.770428},{"date":"2006-02-03","open":10.647287,"high":10.905512,"low":10.515385,"close":10.715953},{"date":"2006-02-06","open":10.696498,"high":11.571429,"low":10.459459,"close":11.320833},{"date":"2006-02-07","open":11.04918,"high":11.407563,"low":10.810484,"close":11.178423},{"date":"2006-02-08","open":11.020408,"high":11.474576,"low":10.813765,"close":10.939024},{"date":"2006-02-09","open":10.910931,"high":11.752174,"low":10.789474,"close":11.491379},{"date":"2006-02-10","open":11.424893,"high":11.951111,"low":10.954545,"close":11.120833},{"date":"2006-02-13","open":11.184874,"high":11.558442,"low":11.067227,"close":11.424242},{"date":"2006-02-14","open":11.37931,"high":11.5,"low":10.843621,"close":11.012397},{"date":"2006-02-15","open":11.079167,"high":11.315126,"low":10.64257,"close":10.882591},{"date":"2006-02-16","open":10.74,"high":10.846774,"low":10.46063,"close":10.638889},{"date":"2006-02-17","open":10.621514,"high":10.742972,"low":10.498024,"close":10.63745},{"date":"2006-02-21","open":10.595238,"high":10.906122,"low":10.411067,"close":10.744939},{"date":"2006-02-22","open":10.784553,"high":11.053498,"low":10.339844,"close":10.478431},{"date":"2006-02-23","open":10.449219,"high":10.545098,"low":10.168582,"close":10.414062},{"date":"2006-02-24","open":10.342412,"high":10.527559,"low":10.2,"close":10.443137},{"date":"2006-02-27","open":10.420233,"high":10.81746,"low":10.337209,"close":10.649606},{"date":"2006-02-28","open":10.535156,"high":11.234568,"low":10.374517,"close":10.967347},{"date":"2006-03-01","open":10.95935,"high":11.193416,"low":10.866935,"close":10.987854},{"date":"2006-03-02","open":10.979675,"high":11.061224,"low":10.76,"close":10.831325},{"date":"2006-03-03","open":10.814516,"high":11.26971,"low":10.696,"close":11.128099},{"date":"2006-03-06","open":11.123967,"high":11.702586,"low":11.086777,"close":11.5},{"date":"2006-03-07","open":11.451064,"high":11.681034,"low":11.217573,"close":11.417722},{"date":"2006-03-08","open":11.392405,"high":11.802575,"low":11.2375,"close":11.645299},{"date":"2006-03-09","open":11.555085,"high":12.026316,"low":11.392405,"close":11.842105},{"date":"2006-03-10","open":11.816594,"high":12.206278,"low":11.686957,"close":12.022124},{"date":"2006-03-13","open":11.715517,"high":11.813853,"low":11.367089,"close":11.53617},{"date":"2006-03-14","open":11.506383,"high":11.700855,"low":11.245833,"close":11.345833},{"date":"2006-03-15","open":11.239669,"high":11.730769,"low":11.115226,"close":11.544304},{"date":"2006-03-16","open":11.435146,"high":11.947826,"low":11.389121,"close":11.856522},{"date":"2006-03-17","open":11.852814,"high":12.078603,"low":11.653846,"close":11.904762},{"date":"2006-03-20","open":11.888412,"high":12.276316,"low":11.824786,"close":12.179039},{"date":"2006-03-21","open":12.16087,"high":12.885845,"low":12.034783,"close":12.552036},{"date":"2006-03-22","open":12.202703,"high":12.557078,"low":11.858407,"close":12.340909},{"date":"2006-03-23","open":12.257919,"high":12.723005,"low":12.063348,"close":12.488372},{"date":"2006-03-24","open":12.427907,"high":12.895735,"low":12.211009,"close":12.621495},{"date":"2006-03-27","open":12.567442,"high":12.877358,"low":12.328767,"close":12.680751},{"date":"2006-03-28","open":12.685446,"high":13.081731,"low":12.469767,"close":12.809524},{"date":"2006-03-29","open":12.772512,"high":13.203883,"low":12.071749,"close":12.116592},{"date":"2006-03-30","open":12.066964,"high":12.45,"low":11.946903,"close":12.15625},{"date":"2006-03-31","open":12.079646,"high":12.405405,"low":11.986784,"close":12.147321},{"date":"2006-04-03","open":12.189427,"high":12.379464,"low":11.982533,"close":12.303571},{"date":"2006-04-04","open":12.436937,"high":12.752294,"low":12.373874,"close":12.678899},{"date":"2006-04-05","open":12.069264,"high":12.200873,"low":11.516667,"close":11.558333},{"date":"2006-04-06","open":11.336066,"high":11.360656,"low":10.649805,"close":10.850394},{"date":"2006-04-07","open":10.916996,"high":11.314286,"low":10.720472,"close":10.943775},{"date":"2006-04-10","open":10.85259,"high":11.245902,"low":10.750988,"close":11.138776},{"date":"2006-04-11","open":11.093496,"high":11.383333,"low":10.931174,"close":11.164609},{"date":"2006-04-12","open":11.152263,"high":11.476793,"low":11.098765,"close":11.428571},{"date":"2006-04-13","open":11.43038,"high":11.574468,"low":11.20332,"close":11.421941},{"date":"2006-04-17","open":11.357143,"high":11.76087,"low":11.1841,"close":11.619048},{"date":"2006-04-18","open":11.612069,"high":11.904762,"low":11.316456,"close":11.533898},{"date":"2006-04-19","open":11.343096,"high":11.619658,"low":11.280335,"close":11.551282},{"date":"2006-04-20","open":10.907258,"high":11.521186,"low":10.68,"close":11.169421},{"date":"2006-04-21","open":11.106557,"high":11.556962,"low":11.020408,"close":11.359833},{"date":"2006-04-24","open":11.330544,"high":11.645299,"low":11.288703,"close":11.53617},{"date":"2006-04-25","open":11.491525,"high":11.628205,"low":11.352941,"close":11.487288},{"date":"2006-04-26","open":11.382353,"high":11.489451,"low":11.065574,"close":11.152263},{"date":"2006-04-27","open":11.152893,"high":11.46473,"low":10.819277,"close":10.987903},{"date":"2006-04-28","open":9.830645,"high":9.919028,"low":9.411765,"close":9.621514},{"date":"2006-05-01","open":9.616601,"high":10.121457,"low":9.447059,"close":9.75502},{"date":"2006-05-02","open":9.756972,"high":10,"low":9.299611,"close":9.378906},{"date":"2006-05-03","open":9.097276,"high":9.569721,"low":9.007782,"close":9.122047},{"date":"2006-05-04","open":9.192913,"high":9.392857,"low":8.9,"close":9.228346},{"date":"2006-05-05","open":9.206226,"high":9.429134,"low":9.116279,"close":9.2607},{"date":"2006-05-08","open":9.141762,"high":9.765625,"low":8.905303,"close":9.233463},{"date":"2006-05-09","open":9.241245,"high":9.52381,"low":9.069498,"close":9.299213},{"date":"2006-05-10","open":9.282353,"high":9.554217,"low":9.25098,"close":9.43254},{"date":"2006-05-11","open":9.371542,"high":9.871369,"low":9.150198,"close":9.555556},{"date":"2006-05-12","open":9.557851,"high":9.778243,"low":9.408163,"close":9.57438},{"date":"2006-05-15","open":9.585062,"high":9.679167,"low":9.438525,"close":9.566116},{"date":"2006-05-16","open":9.530864,"high":10.38961,"low":9.389344,"close":9.918103},{"date":"2006-05-17","open":9.91342,"high":10.078603,"low":9.67234,"close":9.755365},{"date":"2006-05-18","open":9.719149,"high":10.284444,"low":9.603376,"close":10.10177},{"date":"2006-05-19","open":10.084071,"high":10.223214,"low":9.706897,"close":9.808696},{"date":"2006-05-22","open":9.859649,"high":10.276786,"low":9.803493,"close":10.123894},{"date":"2006-05-23","open":9.961207,"high":10.391111,"low":9.772532,"close":10.084071},{"date":"2006-05-24","open":10.217778,"high":10.7,"low":10.123348,"close":10.39823},{"date":"2006-05-25","open":10.336245,"high":10.584071,"low":10.234783,"close":10.321739},{"date":"2006-05-26","open":10.334783,"high":10.613333,"low":10.199134,"close":10.449339},{"date":"2006-05-30","open":10.420354,"high":10.849315,"low":10.238938,"close":10.570776},{"date":"2006-05-31","open":10.524887,"high":11.119048,"low":10.248869,"close":10.633803},{"date":"2006-06-01","open":10.626168,"high":10.723005,"low":10.189189,"close":10.279279},{"date":"2006-06-02","open":10.164444,"high":10.59447,"low":10.075556,"close":10.345455},{"date":"2006-06-05","open":10.422018,"high":10.621495,"low":10.316514,"close":10.514019},{"date":"2006-06-06","open":10.488372,"high":10.742857,"low":10.129032,"close":10.389671},{"date":"2006-06-07","open":10.302326,"high":10.764423,"low":10.189815,"close":10.545455},{"date":"2006-06-08","open":10.54067,"high":10.887255,"low":10.077982,"close":10.18894},{"date":"2006-06-09","open":10.16055,"high":10.516588,"low":9.95,"close":10.339623},{"date":"2006-06-12","open":10.358491,"high":10.8867,"low":10.187793,"close":10.642157},{"date":"2006-06-13","open":10.553398,"high":10.746341,"low":10.170616,"close":10.341346},{"date":"2006-06-14","open":10.379808,"high":10.861386,"low":10.261905,"close":10.621359},{"date":"2006-06-15","open":10.736585,"high":10.901478,"low":10.234742,"close":10.410377},{"date":"2006-06-16","open":10.417062,"high":10.868293,"low":10.327014,"close":10.728155},{"date":"2006-06-19","open":10.700483,"high":11.078431,"low":10.634615,"close":11.053922},{"date":"2006-06-20","open":10.941748,"high":11.102439,"low":10.817308,"close":11.004878},{"date":"2006-06-21","open":10.975728,"high":11.292683,"low":10.728571,"close":11.149758},{"date":"2006-06-22","open":11.086538,"high":11.193237,"low":10.694836,"close":10.741784},{"date":"2006-06-23","open":10.7277,"high":10.890476,"low":10.465116,"close":10.714286},{"date":"2006-06-26","open":10.734597,"high":11.004808,"low":10.725118,"close":10.815166},{"date":"2006-06-27","open":10.848341,"high":11.297561,"low":10.824645,"close":11.15122},{"date":"2006-06-28","open":11.185366,"high":11.742424,"low":11.17561,"close":11.58},{"date":"2006-06-29","open":11.487685,"high":11.756219,"low":11.004739,"close":11.123223},{"date":"2006-06-30","open":11.427184,"high":11.707921,"low":11.31068,"close":11.365854},{"date":"2006-07-03","open":11.482927,"high":11.570732,"low":11.274038,"close":11.449275},{"date":"2006-07-05","open":11.509804,"high":11.643564,"low":11.31068,"close":11.446078},{"date":"2006-07-06","open":11.490196,"high":11.864322,"low":11.42439,"close":11.798995},{"date":"2006-07-07","open":11.589109,"high":12.076923,"low":11.534653,"close":11.767677},{"date":"2006-07-10","open":11.773869,"high":12.133333,"low":11.574257,"close":11.989796},{"date":"2006-07-11","open":11.862944,"high":11.984615,"low":11.37,"close":11.60804},{"date":"2006-07-12","open":11.568528,"high":12.10582,"low":11.482234,"close":11.978836},{"date":"2006-07-13","open":12.026882,"high":12.288043,"low":11.528497,"close":11.903743},{"date":"2006-07-14","open":11.856383,"high":12.597765,"low":11.761905,"close":12.314917},{"date":"2006-07-17","open":12.048649,"high":12.288043,"low":11.715789,"close":12.02139},{"date":"2006-07-18","open":11.889474,"high":12.302703,"low":11.708333,"close":12.031746},{"date":"2006-07-19","open":12.074074,"high":12.545455,"low":11.532995,"close":12.124352},{"date":"2006-07-20","open":10.752294,"high":11.00939,"low":10.354545,"close":10.578704},{"date":"2006-07-21","open":11.242991,"high":11.338028,"low":10.550459,"close":11},{"date":"2006-07-24","open":10.96347,"high":11.162037,"low":10.716216,"close":10.958904},{"date":"2006-07-25","open":10.859729,"high":11.193548,"low":10.765766,"close":10.959276},{"date":"2006-07-26","open":10.914027,"high":11.15,"low":10.4329,"close":10.688596},{"date":"2006-07-27","open":10.691304,"high":10.982143,"low":10.24569,"close":10.561947},{"date":"2006-07-28","open":10.561404,"high":10.696035,"low":10.238298,"close":10.363248},{"date":"2006-07-31","open":10.07113,"high":10.303797,"low":9.8,"close":9.901235},{"date":"2006-08-01","open":10.008333,"high":10.297872,"low":9.814815,"close":9.995833},{"date":"2006-08-02","open":10.008299,"high":10.124481,"low":9.808163,"close":10},{"date":"2006-08-03","open":9.954733,"high":10.115702,"low":9.66,"close":9.722892},{"date":"2006-08-04","open":10.213389,"high":10.556034,"low":9.857143,"close":9.954918},{"date":"2006-08-07","open":10.033058,"high":10.329114,"low":9.714859,"close":10.091667},{"date":"2006-08-08","open":10.1625,"high":10.66087,"low":10.083333,"close":10.536797},{"date":"2006-08-09","open":10.465812,"high":10.902655,"low":10.401709,"close":10.76652},{"date":"2006-08-10","open":10.783186,"high":10.982143,"low":10.536797,"close":10.681223},{"date":"2006-08-11","open":10.800885,"high":10.964126,"low":10.567686,"close":10.762115},{"date":"2006-08-14","open":10.707424,"high":10.837004,"low":10.450644,"close":10.758772},{"date":"2006-08-15","open":10.536481,"high":10.670996,"low":10.312236,"close":10.388186},{"date":"2006-08-16","open":10.254167,"high":10.434599,"low":10.069959,"close":10.164609},{"date":"2006-08-17","open":10.164609,"high":10.3125,"low":10.044898,"close":10.248963},{"date":"2006-08-18","open":10.35124,"high":10.75,"low":10.237705,"close":10.613169},{"date":"2006-08-21","open":10.691667,"high":11.072034,"low":10.65,"close":10.97479},{"date":"2006-08-22","open":10.928571,"high":11.075949,"low":10.5,"close":10.630705},{"date":"2006-08-23","open":10.555556,"high":10.857741,"low":10.416327,"close":10.695833},{"date":"2006-08-24","open":10.669421,"high":10.911392,"low":10.45082,"close":10.636364},{"date":"2006-08-25","open":10.7125,"high":10.833333,"low":10.40081,"close":10.50813},{"date":"2006-08-28","open":10.546939,"high":10.92437,"low":10.485714,"close":10.857741},{"date":"2006-08-29","open":10.841004,"high":11.150215,"low":10.679167,"close":10.902954},{"date":"2006-08-30","open":10.770833,"high":10.878151,"low":10.595041,"close":10.794979},{"date":"2006-08-31","open":10.779167,"high":10.915966,"low":10.52459,"close":10.619835},{"date":"2006-09-01","open":10.567347,"high":10.731405,"low":10.465306,"close":10.590164},{"date":"2006-09-05","open":10.434959,"high":10.595918,"low":10.023529,"close":10.043137},{"date":"2006-09-06","open":10.043307,"high":10.329317,"low":9.964844,"close":10.244},{"date":"2006-09-07","open":10.111111,"high":10.239044,"low":9.69084,"close":9.780769},{"date":"2006-09-08","open":9.744275,"high":10.035019,"low":9.680608,"close":9.88417},{"date":"2006-09-11","open":9.818533,"high":10.176471,"low":9.665399,"close":10.003861},{"date":"2006-09-12","open":9.961538,"high":10.188235,"low":9.816794,"close":10.011583},{"date":"2006-09-13","open":9.934615,"high":10.116279,"low":9.618868,"close":9.803774},{"date":"2006-09-14","open":9.882129,"high":10.114504,"low":9.730337,"close":9.935849},{"date":"2006-09-15","open":9.921348,"high":10.282443,"low":9.884328,"close":10.132075},{"date":"2006-09-18","open":10.128788,"high":10.320611,"low":9.988764,"close":10.147727},{"date":"2006-09-19","open":10.090566,"high":10.361538,"low":10.045113,"close":10.212928},{"date":"2006-09-20","open":10.154135,"high":10.275472,"low":9.996296,"close":10.104089},{"date":"2006-09-21","open":10.126394,"high":10.32197,"low":9.871324,"close":10.074906},{"date":"2006-09-22","open":10.124528,"high":10.366795,"low":9.992453,"close":10.214559},{"date":"2006-09-25","open":10.155303,"high":10.338403,"low":9.885609,"close":9.944649},{"date":"2006-09-26","open":9.893382,"high":10.044118,"low":9.669065,"close":9.819495},{"date":"2006-09-27","open":9.847826,"high":10.136531,"low":9.790614,"close":10.051282},{"date":"2006-09-28","open":9.989091,"high":10.154982,"low":9.841155,"close":9.963636},{"date":"2006-09-29","open":9.945455,"high":10.007299,"low":9.823105,"close":9.945455},{"date":"2006-10-02","open":10.19403,"high":10.373585,"low":10.01845,"close":10.247191},{"date":"2006-10-03","open":10.289474,"high":10.528736,"low":10.152985,"close":10.328302},{"date":"2006-10-04","open":10.335849,"high":10.712644,"low":10.137037,"close":10.386617},{"date":"2006-10-05","open":10.5,"high":10.607547,"low":10.213235,"close":10.456929},{"date":"2006-10-06","open":10.43609,"high":10.606061,"low":10.317164,"close":10.516981},{"date":"2006-10-09","open":10.530303,"high":10.619772,"low":10.30597,"close":10.382022},{"date":"2006-10-10","open":10.409774,"high":10.632184,"low":10.315789,"close":10.488636},{"date":"2006-10-11","open":10.477099,"high":10.683398,"low":10.386364,"close":10.51145},{"date":"2006-10-12","open":10.44697,"high":10.756654,"low":10.237918,"close":10.490706},{"date":"2006-10-13","open":10.5,"high":10.745318,"low":10.294545,"close":10.585821},{"date":"2006-10-16","open":10.587361,"high":10.71161,"low":10.453875,"close":10.576208},{"date":"2006-10-17","open":10.537313,"high":10.799242,"low":10.472119,"close":10.732075},{"date":"2006-10-18","open":10.674157,"high":10.871212,"low":10.05694,"close":10.721805},{"date":"2006-10-19","open":10.017668,"high":10.197133,"low":9.832168,"close":10.031915},{"date":"2006-10-20","open":10.099291,"high":10.13879,"low":9.84965,"close":9.940559},{"date":"2006-10-23","open":9.905594,"high":10.066667,"low":9.650685,"close":9.776632},{"date":"2006-10-24","open":9.803448,"high":9.940559,"low":9.633562,"close":9.785467},{"date":"2006-10-25","open":9.718213,"high":9.847751,"low":9.604096,"close":9.695205},{"date":"2006-10-26","open":9.702055,"high":9.796552,"low":9.505085,"close":9.642857},{"date":"2006-10-27","open":9.756849,"high":10.066434,"low":9.608844,"close":9.874564},{"date":"2006-10-30","open":9.916084,"high":10.15493,"low":9.799308,"close":9.940767},{"date":"2006-10-31","open":9.838488,"high":10.052265,"low":9.780822,"close":9.9},{"date":"2006-11-01","open":9.924138,"high":10.353571,"low":9.862543,"close":10.180212},{"date":"2006-11-02","open":10.170213,"high":10.307143,"low":10.09894,"close":10.202128},{"date":"2006-11-03","open":10.19788,"high":10.406475,"low":10.073944,"close":10.260714},{"date":"2006-11-06","open":10.202128,"high":10.375,"low":10.055944,"close":10.119298},{"date":"2006-11-07","open":10.055749,"high":10.164336,"low":9.965398,"close":10.052083},{"date":"2006-11-08","open":10.059441,"high":10.25614,"low":9.715254,"close":9.857143},{"date":"2006-11-09","open":9.824324,"high":10.03413,"low":9.602649,"close":9.818792},{"date":"2006-11-10","open":9.791946,"high":9.928814,"low":9.749164,"close":9.845118},{"date":"2006-11-13","open":9.83165,"high":9.986441,"low":9.655629,"close":9.750831},{"date":"2006-11-14","open":9.663366,"high":9.806667,"low":9.5625,"close":9.615132},{"date":"2006-11-15","open":9.582237,"high":9.786667,"low":9.482085,"close":9.706667},{"date":"2006-11-16","open":9.613861,"high":9.81457,"low":9.457792,"close":9.630719},{"date":"2006-11-17","open":9.641447,"high":9.717105,"low":9.537459,"close":9.576547},{"date":"2006-11-20","open":9.678689,"high":9.868421,"low":9.485531,"close":9.673139},{"date":"2006-11-21","open":9.586538,"high":9.646302,"low":9.427215,"close":9.468354},{"date":"2006-11-22","open":9.427673,"high":9.55414,"low":9.203704,"close":9.263158},{"date":"2006-11-24","open":9.26875,"high":9.325,"low":8.927711,"close":9.100917},{"date":"2006-11-27","open":8.993939,"high":9.29375,"low":8.807808,"close":9.2125},{"date":"2006-11-28","open":9.083591,"high":9.165109,"low":8.881098,"close":8.960366},{"date":"2006-11-29","open":8.86747,"high":9.248447,"low":8.837838,"close":9.015244},{"date":"2006-11-30","open":8.942249,"high":9.098462,"low":8.861027,"close":8.978593},{"date":"2006-12-01","open":8.911585,"high":9.099379,"low":8.757576,"close":8.932515},{"date":"2006-12-04","open":8.911585,"high":9.139319,"low":8.866261,"close":9.024615},{"date":"2006-12-05","open":8.978593,"high":9.046154,"low":8.79697,"close":8.935583},{"date":"2006-12-06","open":8.981481,"high":9.103125,"low":8.855828,"close":9.031153},{"date":"2006-12-07","open":9.05,"high":9.377419,"low":8.919505,"close":9.276527},{"date":"2006-12-08","open":9.237179,"high":9.453376,"low":9.028213,"close":9.333333},{"date":"2006-12-11","open":9.208202,"high":9.474522,"low":9.125392,"close":9.318612},{"date":"2006-12-12","open":9.341772,"high":9.714754,"low":9.217666,"close":9.555195},{"date":"2006-12-13","open":9.426752,"high":9.517685,"low":9.220126,"close":9.292453},{"date":"2006-12-14","open":9.292453,"high":9.549206,"low":9.196262,"close":9.515823},{"date":"2006-12-15","open":9.481132,"high":9.689103,"low":9.413793,"close":9.645367},{"date":"2006-12-18","open":9.645367,"high":10.019868,"low":9.484076,"close":9.8},{"date":"2006-12-19","open":9.80198,"high":10.090301,"low":9.525806,"close":9.737013},{"date":"2006-12-20","open":9.705502,"high":9.980198,"low":9.667742,"close":9.930693},{"date":"2006-12-21","open":9.976821,"high":10.251701,"low":9.8,"close":10.128378},{"date":"2006-12-22","open":10.006711,"high":10.261168,"low":9.873333,"close":10.081633},{"date":"2006-12-26","open":10.078498,"high":10.380623,"low":9.966102,"close":10.305842},{"date":"2006-12-27","open":10.749104,"high":10.99635,"low":10.208191,"close":10.316151},{"date":"2006-12-28","open":10.440559,"high":10.573944,"low":10.27931,"close":10.373702},{"date":"2006-12-29","open":9.953333,"high":10.11745,"low":9.780328,"close":9.854785},{"date":"2007-01-03","open":9.711039,"high":10.359589,"low":9.514563,"close":9.986622},{"date":"2007-01-04","open":9.9,"high":10.023411,"low":9.589577,"close":9.74183},{"date":"2007-01-05","open":9.683007,"high":9.883721,"low":9.561688,"close":9.75},{"date":"2007-01-08","open":9.65798,"high":9.868852,"low":9.556634,"close":9.813115},{"date":"2007-01-09","open":9.708738,"high":9.927632,"low":8.954819,"close":9.05136},{"date":"2007-01-10","open":8.816568,"high":8.949102,"low":8.432665,"close":8.572254},{"date":"2007-01-11","open":8.676385,"high":9.044118,"low":8.569364,"close":8.976608},{"date":"2007-01-12","open":9.068047,"high":9.426426,"low":9.038348,"close":9.233728},{"date":"2007-01-16","open":9.140351,"high":9.222874,"low":8.942363,"close":8.979827},{"date":"2007-01-17","open":8.982759,"high":9.274336,"low":8.885387,"close":9.174041},{"date":"2007-01-18","open":9.465046,"high":9.86478,"low":9.361702,"close":9.748428},{"date":"2007-01-19","open":9.721519,"high":9.87619,"low":9.590625,"close":9.844937},{"date":"2007-01-22","open":9.77044,"high":10.169935,"low":9.59434,"close":9.909677},{"date":"2007-01-23","open":10.009804,"high":10.15082,"low":9.750799,"close":10.045752},{"date":"2007-01-24","open":9.929032,"high":10.19544,"low":9.855305,"close":10.029032},{"date":"2007-01-25","open":9.996785,"high":10.254072,"low":9.636076,"close":9.886364},{"date":"2007-01-26","open":10.041801,"high":10.273026,"low":9.807692,"close":10.032787},{"date":"2007-01-29","open":9.961039,"high":10.091803,"low":9.81877,"close":9.944625},{"date":"2007-01-30","open":9.893204,"high":10.078947,"low":9.754045,"close":9.960784},{"date":"2007-01-31","open":10.039604,"high":10.332226,"low":9.885993,"close":10.084967},{"date":"2007-02-01","open":10.012987,"high":10.211221,"low":9.86039,"close":10.085809},{"date":"2007-02-02","open":10.276667,"high":10.314381,"low":9.911184,"close":9.963696},{"date":"2007-02-05","open":9.960133,"high":10.006667,"low":9.674342,"close":9.87},{"date":"2007-02-06","open":9.798013,"high":10.050676,"low":9.675497,"close":9.803987},{"date":"2007-02-07","open":9.81457,"high":9.966443,"low":9.496753,"close":9.535714},{"date":"2007-02-08","open":9.593443,"high":9.770492,"low":9.449838,"close":9.5},{"date":"2007-02-09","open":9.560261,"high":9.89899,"low":9.392857,"close":9.757576},{"date":"2007-02-12","open":9.566225,"high":9.729097,"low":9.483553,"close":9.551155},{"date":"2007-02-13","open":9.555921,"high":9.700997,"low":9.495082,"close":9.60596},{"date":"2007-02-14","open":9.655629,"high":9.831126,"low":9.526144,"close":9.639344},{"date":"2007-02-15","open":9.695082,"high":9.785479,"low":9.54902,"close":9.690789},{"date":"2007-02-16","open":9.503289,"high":9.582781,"low":9.393443,"close":9.485149},{"date":"2007-02-20","open":9.483444,"high":9.58804,"low":9.243506,"close":9.390879},{"date":"2007-02-21","open":9.364821,"high":9.57329,"low":8.98125,"close":9.200627},{"date":"2007-02-22","open":9.04321,"high":9.348101,"low":9,"close":9.184375},{"date":"2007-02-23","open":9.188679,"high":9.236593,"low":8.944272,"close":9.08805},{"date":"2007-02-26","open":9.021807,"high":9.303514,"low":8.978193,"close":9.170347},{"date":"2007-02-27","open":9.321429,"high":9.721477,"low":8.935691,"close":9.29},{"date":"2007-02-28","open":9.442568,"high":9.543919,"low":9.124183,"close":9.327815},{"date":"2007-03-01","open":9.273333,"high":9.474916,"low":8.803175,"close":9.032154},{"date":"2007-03-02","open":9.03871,"high":9.263158,"low":8.86901,"close":9.101639},{"date":"2007-03-05","open":8.954397,"high":9.120915,"low":8.646688,"close":8.944805},{"date":"2007-03-06","open":8.853503,"high":8.955128,"low":8.777778,"close":8.834921},{"date":"2007-03-07","open":8.840764,"high":8.942308,"low":8.663522,"close":8.821086},{"date":"2007-03-08","open":8.772152,"high":8.926282,"low":8.391167,"close":8.700637},{"date":"2007-03-09","open":8.649842,"high":8.807692,"low":8.526814,"close":8.687898},{"date":"2007-03-12","open":8.628571,"high":8.751592,"low":8.451713,"close":8.548287},{"date":"2007-03-13","open":8.54232,"high":8.670886,"low":8.243827,"close":8.455696},{"date":"2007-03-14","open":8.487342,"high":8.726115,"low":8.327103,"close":8.535826},{"date":"2007-03-15","open":8.510903,"high":8.611285,"low":8.421053,"close":8.525},{"date":"2007-03-16","open":8.546875,"high":8.61442,"low":8.47352,"close":8.540625},{"date":"2007-03-19","open":8.490683,"high":8.696875,"low":8.318043,"close":8.563077},{"date":"2007-03-20","open":8.567485,"high":8.664615,"low":8.463415,"close":8.513761},{"date":"2007-03-21","open":8.480243,"high":8.721713,"low":8.202381,"close":8.513433},{"date":"2007-03-22","open":8.513433,"high":8.599398,"low":8.311573,"close":8.41369},{"date":"2007-03-23","open":8.474474,"high":8.489489,"low":8.27381,"close":8.389222},{"date":"2007-03-26","open":8.315476,"high":8.474474,"low":8.099415,"close":8.251462},{"date":"2007-03-27","open":8.19883,"high":8.306785,"low":7.991329,"close":8.129032},{"date":"2007-03-28","open":8.135693,"high":8.408408,"low":8.035191,"close":8.3003},{"date":"2007-03-29","open":8.285714,"high":8.465046,"low":8.181548,"close":8.283582},{"date":"2007-03-30","open":8.234421,"high":8.444109,"low":8.136095,"close":8.394578},{"date":"2007-04-02","open":8.300595,"high":8.412651,"low":8.178042,"close":8.305389},{"date":"2007-04-03","open":8.291667,"high":8.376119,"low":8.161765,"close":8.27003},{"date":"2007-04-04","open":8.262537,"high":8.565476,"low":8.205882,"close":8.456973},{"date":"2007-04-05","open":8.428571,"high":8.577844,"low":8.372781,"close":8.446746},{"date":"2007-04-09","open":8.405882,"high":8.650602,"low":8.35,"close":8.553892},{"date":"2007-04-10","open":8.507463,"high":8.57485,"low":8.373887,"close":8.4273},{"date":"2007-04-11","open":8.447761,"high":8.657576,"low":8.330357,"close":8.492447},{"date":"2007-04-12","open":8.528875,"high":8.833333,"low":8.49697,"close":8.674772},{"date":"2007-04-13","open":8.747692,"high":8.913043,"low":8.619632,"close":8.885093},{"date":"2007-04-16","open":8.854489,"high":8.928571,"low":8.626911,"close":8.785933},{"date":"2007-04-17","open":8.702128,"high":9.028125,"low":8.654545,"close":8.931889},{"date":"2007-04-18","open":8.885093,"high":8.959375,"low":8.753086,"close":8.854489},{"date":"2007-04-19","open":8.801242,"high":9,"low":8.668712,"close":8.909938},{"date":"2007-04-20","open":8.916923,"high":9.009288,"low":8.803681,"close":8.929231},{"date":"2007-04-23","open":8.856269,"high":8.892638,"low":8.558209,"close":8.616766},{"date":"2007-04-24","open":8.568452,"high":8.883436,"low":8.311047,"close":8.645646},{"date":"2007-04-25","open":8.563798,"high":8.656716,"low":8.41349,"close":8.501466},{"date":"2007-04-26","open":8.013774,"high":8.361823,"low":7.898907,"close":8.243626},{"date":"2007-04-27","open":8.595442,"high":8.808023,"low":8.403361,"close":8.436975},{"date":"2007-04-30","open":8.439776,"high":8.530899,"low":8.293629,"close":8.410112},{"date":"2007-05-01","open":8.410112,"high":8.642045,"low":8.351955,"close":8.56338},{"date":"2007-05-02","open":8.536517,"high":8.64507,"low":8.440111,"close":8.526462},{"date":"2007-05-03","open":8.5,"high":8.683473,"low":8.433702,"close":8.626741},{"date":"2007-05-04","open":8.522222,"high":8.551532,"low":8.344353,"close":8.488889},{"date":"2007-05-07","open":8.454294,"high":8.520776,"low":8.171582,"close":8.277628},{"date":"2007-05-08","open":8.291892,"high":8.384824,"low":8.132979,"close":8.2},{"date":"2007-05-09","open":8.186667,"high":8.248,"low":8.002618,"close":8.057592},{"date":"2007-05-10","open":8.052493,"high":8.18254,"low":7.848329,"close":7.984334},{"date":"2007-05-11","open":7.94026,"high":8.131234,"low":7.833333,"close":7.96134},{"date":"2007-05-14","open":7.887468,"high":8.007752,"low":7.839695,"close":7.920716},{"date":"2007-05-15","open":7.902813,"high":8.181579,"low":7.827411,"close":8.046875},{"date":"2007-05-16","open":7.989691,"high":8.425474,"low":7.920308,"close":8.112272},{"date":"2007-05-17","open":8.101828,"high":8.130548,"low":7.897959,"close":7.923274},{"date":"2007-05-18","open":7.860406,"high":7.905612,"low":7.741772,"close":7.844784},{"date":"2007-05-21","open":7.799492,"high":7.928753,"low":7.644279,"close":7.7625},{"date":"2007-05-22","open":7.686567,"high":7.7325,"low":7.551724,"close":7.577778},{"date":"2007-05-23","open":7.577396,"high":7.671642,"low":7.437956,"close":7.588089},{"date":"2007-05-24","open":7.578164,"high":7.817259,"low":7.325183,"close":7.637975},{"date":"2007-05-25","open":7.57,"high":7.703518,"low":7.433498,"close":7.507389},{"date":"2007-05-29","open":7.454768,"high":7.669154,"low":7.412195,"close":7.546569},{"date":"2007-05-30","open":7.487745,"high":7.68642,"low":7.178824,"close":7.337264},{"date":"2007-05-31","open":7.254079,"high":7.297424,"low":7.020642,"close":7.08776},{"date":"2007-06-01","open":7.127315,"high":7.322275,"low":7.055427,"close":7.231678},{"date":"2007-06-04","open":7.174528,"high":7.306413,"low":6.988506,"close":7.094688},{"date":"2007-06-05","open":7.0553,"high":7.123256,"low":6.924658,"close":6.981735},{"date":"2007-06-06","open":6.949657,"high":7.002294,"low":6.828442,"close":6.852941},{"date":"2007-06-07","open":6.730942,"high":6.884091,"low":6.489035,"close":6.68623},{"date":"2007-06-08","open":6.587973,"high":6.878719,"low":6.550111,"close":6.752809},{"date":"2007-06-11","open":6.653333,"high":7.084309,"low":6.636364,"close":6.997669},{"date":"2007-06-12","open":7.032864,"high":7.148936,"low":6.843678,"close":6.94186},{"date":"2007-06-13","open":6.921478,"high":7.381068,"low":6.893764,"close":7.235714},{"date":"2007-06-14","open":7.243437,"high":7.382212,"low":7.096019,"close":7.198113},{"date":"2007-06-15","open":7.160093,"high":7.214953,"low":7.060325,"close":7.090698},{"date":"2007-06-18","open":6.975,"high":7.013699,"low":6.805369,"close":6.825503},{"date":"2007-06-19","open":6.849438,"high":6.984055,"low":6.811659,"close":6.891403},{"date":"2007-06-20","open":6.886878,"high":7.029954,"low":6.732584,"close":6.914747},{"date":"2007-06-21","open":6.891954,"high":7.030162,"low":6.736486,"close":6.837104},{"date":"2007-06-22","open":6.78733,"high":6.887872,"low":6.632883,"close":6.71754},{"date":"2007-06-25","open":6.637387,"high":6.891204,"low":6.572707,"close":6.748284},{"date":"2007-06-26","open":6.670429,"high":7.028302,"low":6.659142,"close":6.913349},{"date":"2007-06-27","open":6.812065,"high":7.030516,"low":6.733945,"close":6.866667},{"date":"2007-06-28","open":6.832952,"high":6.986014,"low":6.791762,"close":6.921114},{"date":"2007-06-29","open":6.850917,"high":6.928241,"low":6.555305,"close":6.759174},{"date":"2007-07-02","open":6.868056,"high":6.995305,"low":6.763761,"close":6.86836},{"date":"2007-07-03","open":6.832569,"high":6.963134,"low":6.545055,"close":6.612335},{"date":"2007-07-05","open":6.532609,"high":6.569565,"low":6.28,"close":6.327004},{"date":"2007-07-06","open":6.296842,"high":6.446352,"low":6.231092,"close":6.349576},{"date":"2007-07-09","open":6.312896,"high":6.496746,"low":6.275789,"close":6.423656},{"date":"2007-07-10","open":6.456522,"high":6.519565,"low":6.079167,"close":6.200846},{"date":"2007-07-11","open":6.194915,"high":6.321962,"low":6.12369,"close":6.234672},{"date":"2007-07-12","open":6.1841,"high":6.365751,"low":6.146138,"close":6.277662},{"date":"2007-07-13","open":6.211618,"high":6.254167,"low":6.028455,"close":6.060976},{"date":"2007-07-16","open":6.024291,"high":6.158859,"low":5.944,"close":6.091278},{"date":"2007-07-17","open":6.076923,"high":6.289206,"low":6.014028,"close":6.205645},{"date":"2007-07-18","open":6.176113,"high":6.372428,"low":6.174089,"close":6.271805},{"date":"2007-07-19","open":6.197605,"high":6.380762,"low":6.149105,"close":6.302},{"date":"2007-07-20","open":6.156126,"high":6.24,"low":5.978641,"close":6.074074},{"date":"2007-07-23","open":6.125,"high":6.266402,"low":5.996146,"close":6.079922},{"date":"2007-07-24","open":6.252016,"high":6.572025,"low":6.093254,"close":6.390041},{"date":"2007-07-25","open":6.311609,"high":6.493776,"low":6.147773,"close":6.267347},{"date":"2007-07-26","open":5.804223,"high":6.243354,"low":5.567925,"close":5.754319},{"date":"2007-07-27","open":5.733716,"high":5.847953,"low":5.518797,"close":5.717899},{"date":"2007-07-30","open":5.71068,"high":5.921687,"low":5.578035,"close":5.821782},{"date":"2007-07-31","open":5.81409,"high":6.323404,"low":5.660156,"close":6.154989},{"date":"2007-08-01","open":6.069182,"high":6.480263,"low":5.966874,"close":6.078838},{"date":"2007-08-02","open":5.981557,"high":6.219207,"low":5.93456,"close":6.061602},{"date":"2007-08-03","open":6.097308,"high":6.33617,"low":5.946502,"close":6.14862},{"date":"2007-08-06","open":6.115789,"high":6.449782,"low":5.952381,"close":6.115942},{"date":"2007-08-07","open":6.085062,"high":6.28481,"low":5.928571,"close":6.130705},{"date":"2007-08-08","open":6.090164,"high":6.37155,"low":5.973415,"close":6.263048},{"date":"2007-08-09","open":6.333333,"high":6.733781,"low":6.088421,"close":6.412417},{"date":"2007-08-10","open":6.568182,"high":6.755814,"low":6.197368,"close":6.43722},{"date":"2007-08-13","open":6.318777,"high":6.413717,"low":6.155844,"close":6.278509},{"date":"2007-08-14","open":6.281659,"high":6.536199,"low":6.157205,"close":6.38149},{"date":"2007-08-15","open":6.447489,"high":6.789227,"low":6.289238,"close":6.565421},{"date":"2007-08-16","open":6.669856,"high":7.105263,"low":6.503546,"close":6.65311},{"date":"2007-08-17","open":6.442661,"high":6.600467,"low":6.30839,"close":6.479358},{"date":"2007-08-20","open":6.361174,"high":6.625581,"low":6.310112,"close":6.481651},{"date":"2007-08-21","open":6.444954,"high":6.555556,"low":6.045553,"close":6.155702},{"date":"2007-08-22","open":6.027719,"high":6.090323,"low":5.909283,"close":5.966173},{"date":"2007-08-23","open":5.953684,"high":6.11879,"low":5.903361,"close":6.047009},{"date":"2007-08-24","open":6.053648,"high":6.215517,"low":5.811594,"close":5.964803},{"date":"2007-08-27","open":6.010504,"high":6.095339,"low":5.904366,"close":6.036017},{"date":"2007-08-28","open":6.047009,"high":6.303097,"low":5.900634,"close":6.165563},{"date":"2007-08-29","open":6.0625,"high":6.179266,"low":5.807933,"close":5.968685},{"date":"2007-08-30","open":5.995781,"high":6.129237,"low":5.732794,"close":5.841889},{"date":"2007-08-31","open":5.763052,"high":5.89002,"low":5.683367,"close":5.80404},{"date":"2007-09-04","open":5.7,"high":5.831663,"low":5.476923,"close":5.594175},{"date":"2007-09-05","open":5.530888,"high":5.911523,"low":5.454894,"close":5.836066},{"date":"2007-09-06","open":5.900826,"high":6.120253,"low":5.814664,"close":5.997925},{"date":"2007-09-07","open":6.076433,"high":6.213362,"low":6,"close":6.038217},{"date":"2007-09-10","open":5.862986,"high":6.014644,"low":5.762677,"close":5.836066},{"date":"2007-09-11","open":5.819106,"high":6.056485,"low":5.785425,"close":5.977273},{"date":"2007-09-12","open":5.927984,"high":6.014433,"low":5.783133,"close":5.916155},{"date":"2007-09-13","open":5.870968,"high":5.995902,"low":5.83871,"close":5.95102},{"date":"2007-09-14","open":5.938525,"high":5.989712,"low":5.822581,"close":5.854839},{"date":"2007-09-17","open":5.804435,"high":5.881874,"low":5.701195,"close":5.815789},{"date":"2007-09-18","open":5.774648,"high":5.888211,"low":5.543137,"close":5.751491},{"date":"2007-09-19","open":5.649706,"high":5.805221,"low":5.53816,"close":5.699801},{"date":"2007-09-20","open":5.684631,"high":5.738956,"low":5.600791,"close":5.672655},{"date":"2007-09-21","open":5.69246,"high":5.750499,"low":5.500967,"close":5.563107},{"date":"2007-09-24","open":5.498092,"high":5.650763,"low":5.383178,"close":5.486792},{"date":"2007-09-25","open":5.561069,"high":5.641221,"low":5.321755,"close":5.404022},{"date":"2007-09-26","open":5.376812,"high":5.527778,"low":5.3213,"close":5.40293},{"date":"2007-09-27","open":5.409836,"high":5.463235,"low":5.333333,"close":5.342391},{"date":"2007-09-28","open":5.381387,"high":5.437729,"low":5.29529,"close":5.375912},{"date":"2007-10-01","open":5.336957,"high":5.456044,"low":5.233096,"close":5.335125},{"date":"2007-10-02","open":5.313059,"high":5.359066,"low":5.224382,"close":5.24735},{"date":"2007-10-03","open":5.277087,"high":5.320856,"low":5.15669,"close":5.221631},{"date":"2007-10-04","open":5.241135,"high":5.432482,"low":5.210619,"close":5.324373},{"date":"2007-10-05","open":5.280919,"high":5.326821,"low":5.152513,"close":5.171577},{"date":"2007-10-08","open":5.078767,"high":5.128866,"low":4.933333,"close":4.973333},{"date":"2007-10-09","open":4.939145,"high":5.107563,"low":4.909984,"close":5.025042},{"date":"2007-10-10","open":5.023411,"high":5.138748,"low":5.005,"close":5.072148},{"date":"2007-10-11","open":5.008264,"high":5.599634,"low":4.851792,"close":5.165803},{"date":"2007-10-12","open":5.159794,"high":5.259516,"low":5.01675,"close":5.053601},{"date":"2007-10-15","open":5.016667,"high":5.193493,"low":4.950495,"close":5.040268},{"date":"2007-10-16","open":5.116751,"high":5.183051,"low":4.972039,"close":5.0033},{"date":"2007-10-17","open":4.983793,"high":5.17053,"low":4.959547,"close":5.037277},{"date":"2007-10-18","open":5.101307,"high":5.111293,"low":4.924437,"close":5.025806},{"date":"2007-10-19","open":4.998392,"high":5.121911,"low":4.825321,"close":4.954023},{"date":"2007-10-22","open":4.953947,"high":5.057661,"low":4.8192,"close":4.897271},{"date":"2007-10-23","open":4.56315,"high":4.765697,"low":4.55638,"close":4.646617},{"date":"2007-10-24","open":4.646084,"high":4.890625,"low":4.559043,"close":4.706325},{"date":"2007-10-25","open":4.783333,"high":4.964561,"low":4.74247,"close":4.898928},{"date":"2007-10-26","open":5.439577,"high":5.517611,"low":5.220544,"close":5.307576},{"date":"2007-10-29","open":5.26435,"high":5.34697,"low":5.172673,"close":5.229955},{"date":"2007-10-30","open":5.168421,"high":5.392424,"low":5.081361,"close":5.32485},{"date":"2007-10-31","open":5.301493,"high":5.597579,"low":5.22975,"close":5.429204},{"date":"2007-11-01","open":5.419881,"high":5.830482,"low":5.354934,"close":5.539611},{"date":"2007-11-02","open":5.505917,"high":5.725191,"low":5.379616,"close":5.5231},{"date":"2007-11-05","open":5.55287,"high":5.638298,"low":5.426667,"close":5.523308},{"date":"2007-11-06","open":5.477545,"high":5.537764,"low":5.228863,"close":5.315328},{"date":"2007-11-07","open":5.292217,"high":5.437594,"low":5.152616,"close":5.341353},{"date":"2007-11-08","open":5.337331,"high":5.993322,"low":5.157421,"close":5.54067},{"date":"2007-11-09","open":5.594108,"high":5.854237,"low":5.384,"close":5.707276},{"date":"2007-11-12","open":5.647458,"high":6.265799,"low":5.512521,"close":6.080146},{"date":"2007-11-13","open":5.843206,"high":6.315118,"low":5.463175,"close":5.6771},{"date":"2007-11-14","open":5.469194,"high":5.940171,"low":5.323344,"close":5.721754},{"date":"2007-11-15","open":5.683502,"high":5.961538,"low":5.536304,"close":5.751278},{"date":"2007-11-16","open":5.738983,"high":6.02109,"low":5.65604,"close":5.739057},{"date":"2007-11-19","open":5.726813,"high":5.913644,"low":5.635607,"close":5.795222},{"date":"2007-11-20","open":5.782095,"high":5.988014,"low":5.553746,"close":5.73466},{"date":"2007-11-21","open":5.810811,"high":5.906463,"low":5.548701,"close":5.686047},{"date":"2007-11-23","open":5.596091,"high":5.683168,"low":5.490228,"close":5.564437},{"date":"2007-11-26","open":5.498387,"high":5.579545,"low":5.202212,"close":5.352273},{"date":"2007-11-27","open":5.314696,"high":5.53542,"low":5.203822,"close":5.298077},{"date":"2007-11-28","open":5.290016,"high":5.413738,"low":5.100775,"close":5.232919},{"date":"2007-11-29","open":5.23869,"high":5.301562,"low":5.039334,"close":5.104863},{"date":"2007-11-30","open":5.070254,"high":5.314642,"low":4.953731,"close":5.16129},{"date":"2007-12-03","open":5.161787,"high":5.297638,"low":4.966565,"close":5.1518},{"date":"2007-12-04","open":5.172196,"high":5.259494,"low":5.051084,"close":5.104361},{"date":"2007-12-05","open":5.075038,"high":5.302611,"low":4.974398,"close":5.15861},{"date":"2007-12-06","open":5.15188,"high":5.204511,"low":4.988218,"close":5.09587},{"date":"2007-12-07","open":5.089706,"high":5.16369,"low":4.916667,"close":4.975504},{"date":"2007-12-10","open":5.013025,"high":5.079942,"low":4.93133,"close":5.008646},{"date":"2007-12-11","open":4.989943,"high":5.230194,"low":4.826458,"close":5.066865},{"date":"2007-12-12","open":5.008683,"high":5.292609,"low":4.882014,"close":5.054252},{"date":"2007-12-13","open":5.078056,"high":5.283159,"low":4.997085,"close":5.141606},{"date":"2007-12-14","open":5.154412,"high":5.293944,"low":5.073913,"close":5.192647},{"date":"2007-12-17","open":5.143906,"high":5.379786,"low":4.994186,"close":5.218513},{"date":"2007-12-18","open":5.201201,"high":5.485893,"low":5.113602,"close":5.320061},{"date":"2007-12-19","open":5.312404,"high":5.439628,"low":5.216995,"close":5.319572},{"date":"2007-12-20","open":5.330816,"high":5.464122,"low":5.228018,"close":5.309417},{"date":"2007-12-21","open":5.287187,"high":5.318584,"low":5.15873,"close":5.203463},{"date":"2007-12-24","open":5.183644,"high":5.275862,"low":5.063202,"close":5.152113},{"date":"2007-12-26","open":5.120956,"high":5.211949,"low":5.050139,"close":5.149086},{"date":"2007-12-27","open":5.112518,"high":5.177054,"low":4.957241,"close":5.073343},{"date":"2007-12-28","open":5.041899,"high":5.153627,"low":4.954167,"close":5.058824},{"date":"2007-12-31","open":5.042135,"high":5.097734,"low":4.960894,"close":5.035361},{"date":"2008-01-02","open":5.026685,"high":5.226744,"low":4.895105,"close":5.060345},{"date":"2008-01-03","open":5.045845,"high":5.181686,"low":4.944681,"close":5.081897},{"date":"2008-01-04","open":5.144737,"high":5.508607,"low":4.94775,"close":5.346812},{"date":"2008-01-07","open":5.340031,"high":5.723684,"low":5.221037,"close":5.458991},{"date":"2008-01-08","open":5.398134,"high":5.690164,"low":5.122699,"close":5.465686},{"date":"2008-01-09","open":5.45098,"high":5.747088,"low":5.202808,"close":5.372855},{"date":"2008-01-10","open":5.417981,"high":5.511182,"low":5.229102,"close":5.397799},{"date":"2008-01-11","open":5.427663,"high":5.640857,"low":5.310236,"close":5.495948},{"date":"2008-01-14","open":5.435331,"high":5.522364,"low":5.316693,"close":5.390282},{"date":"2008-01-15","open":5.359055,"high":5.846939,"low":5.3125,"close":5.629139},{"date":"2008-01-16","open":5.664407,"high":6.008929,"low":5.38245,"close":5.829825},{"date":"2008-01-17","open":5.812825,"high":5.971731,"low":5.57868,"close":5.758261},{"date":"2008-01-18","open":5.737024,"high":5.964912,"low":5.569257,"close":5.730903},{"date":"2008-01-22","open":5.962193,"high":6.243762,"low":5.516637,"close":5.753597},{"date":"2008-01-23","open":6.477366,"high":7.122222,"low":6.208,"close":6.424547},{"date":"2008-01-24","open":6.47,"high":7.082803,"low":6.398406,"close":6.869835},{"date":"2008-01-25","open":7.03629,"high":7.559395,"low":6.613682,"close":7.099138},{"date":"2008-01-28","open":7.209607,"high":7.323009,"low":6.810924,"close":7.051724},{"date":"2008-01-29","open":7.019231,"high":7.13449,"low":6.824895,"close":6.93617},{"date":"2008-01-30","open":6.942431,"high":7.068966,"low":6.621901,"close":6.822034},{"date":"2008-01-31","open":6.906926,"high":7.08658,"low":6.5,"close":6.749482},{"date":"2008-02-01","open":6.37577,"high":7.044492,"low":6.19877,"close":6.370293},{"date":"2008-02-04","open":6.365344,"high":6.550107,"low":6.208247,"close":6.423404},{"date":"2008-02-05","open":6.418455,"high":6.508696,"low":6.031315,"close":6.292208},{"date":"2008-02-06","open":6.269807,"high":6.747126,"low":6.006369,"close":6.541284},{"date":"2008-02-07","open":6.621495,"high":6.868735,"low":6.255605,"close":6.494226},{"date":"2008-02-08","open":6.488532,"high":6.700461,"low":6.289532,"close":6.375},{"date":"2008-02-11","open":6.2407,"high":6.301762,"low":6.015086,"close":6.106061},{"date":"2008-02-12","open":6.087794,"high":6.489796,"low":6.00641,"close":6.35426},{"date":"2008-02-13","open":6.331858,"high":6.469933,"low":6.161987,"close":6.268398},{"date":"2008-02-14","open":6.251082,"high":6.396476,"low":6.094218,"close":6.263736},{"date":"2008-02-15","open":6.277162,"high":6.465011,"low":6.222467,"close":6.386517},{"date":"2008-02-19","open":6.4,"high":6.645161,"low":6.196468,"close":6.461009},{"date":"2008-02-20","open":6.456422,"high":6.496552,"low":6.274157,"close":6.384615},{"date":"2008-02-21","open":6.36,"high":6.703704,"low":6.185841,"close":6.474654},{"date":"2008-02-22","open":6.462243,"high":6.857488,"low":6.210046,"close":6.482436},{"date":"2008-02-25","open":6.521226,"high":6.772182,"low":6.405594,"close":6.504673},{"date":"2008-02-26","open":6.604762,"high":7.004854,"low":6.405093,"close":6.661972},{"date":"2008-02-27","open":6.680095,"high":6.796209,"low":6.400911,"close":6.437358},{"date":"2008-02-28","open":6.171806,"high":6.296214,"low":5.889831,"close":6.019397},{"date":"2008-02-29","open":5.993506,"high":6.23991,"low":5.810753,"close":6.098655},{"date":"2008-03-03","open":6.135135,"high":6.505938,"low":5.971111,"close":6.204598},{"date":"2008-03-04","open":6.197248,"high":6.425581,"low":6.044843,"close":6.2},{"date":"2008-03-05","open":6.292517,"high":6.501144,"low":6.196868,"close":6.319101},{"date":"2008-03-06","open":6.305618,"high":6.535963,"low":6.043956,"close":6.381944},{"date":"2008-03-07","open":6.35814,"high":6.604706,"low":6.223235,"close":6.377574},{"date":"2008-03-10","open":6.383028,"high":6.633803,"low":6.292517,"close":6.569087},{"date":"2008-03-11","open":6.410835,"high":6.729358,"low":6.237363,"close":6.435165},{"date":"2008-03-12","open":6.482379,"high":6.597315,"low":6.204348,"close":6.362222},{"date":"2008-03-13","open":6.442438,"high":6.603645,"low":6.095238,"close":6.262582},{"date":"2008-03-14","open":6.189655,"high":6.533784,"low":5.944086,"close":6.185841},{"date":"2008-03-17","open":6.232877,"high":6.559361,"low":5.943355,"close":6.247241},{"date":"2008-03-18","open":6.219089,"high":6.408696,"low":6.035789,"close":6.206751},{"date":"2008-03-19","open":6.185263,"high":6.390929,"low":5.9625,"close":6.181425},{"date":"2008-03-20","open":6.141026,"high":6.338395,"low":6.006303,"close":6.130252},{"date":"2008-03-24","open":6.123173,"high":6.163522,"low":5.777336,"close":5.85743},{"date":"2008-03-25","open":5.866,"high":5.993878,"low":5.663405,"close":5.793241},{"date":"2008-03-26","open":5.771372,"high":5.790837,"low":5.457692,"close":5.513514},{"date":"2008-03-27","open":5.498069,"high":5.698,"low":5.39499,"close":5.598802},{"date":"2008-03-28","open":5.579051,"high":5.618577,"low":5.382979,"close":5.46184},{"date":"2008-03-31","open":5.445312,"high":5.616896,"low":5.353846,"close":5.542969},{"date":"2008-04-01","open":5.522989,"high":5.758285,"low":5.361423,"close":5.524345},{"date":"2008-04-02","open":5.568738,"high":5.677543,"low":5.37037,"close":5.533207},{"date":"2008-04-03","open":5.52381,"high":5.584762,"low":5.245902,"close":5.360444},{"date":"2008-04-04","open":5.354779,"high":5.438662,"low":5.197107,"close":5.330896},{"date":"2008-04-07","open":5.295699,"high":5.341155,"low":5.092982,"close":5.235189},{"date":"2008-04-08","open":5.281022,"high":5.330882,"low":5.105546,"close":5.265568},{"date":"2008-04-09","open":5.240876,"high":5.407821,"low":5.189091,"close":5.340111},{"date":"2008-04-10","open":5.338889,"high":5.464684,"low":5.189189,"close":5.273551},{"date":"2008-04-11","open":5.297248,"high":5.546845,"low":5.157221,"close":5.386667},{"date":"2008-04-14","open":5.389313,"high":5.486434,"low":5.24015,"close":5.314394},{"date":"2008-04-15","open":5.265918,"high":5.476923,"low":5.239252,"close":5.330189},{"date":"2008-04-16","open":5.271218,"high":5.399628,"low":5.16,"close":5.273224},{"date":"2008-04-17","open":5.284936,"high":5.354015,"low":5.18851,"close":5.293478},{"date":"2008-04-18","open":5.283451,"high":5.318021,"low":5.11399,"close":5.217391},{"date":"2008-04-21","open":5.214162,"high":5.294118,"low":5.003322,"close":5.061564},{"date":"2008-04-22","open":5.123746,"high":5.433628,"low":4.995,"close":5.288462},{"date":"2008-04-23","open":5.196246,"high":5.471304,"low":5.144312,"close":5.40378},{"date":"2008-04-24","open":5.361017,"high":5.641476,"low":5.133443,"close":5.273632},{"date":"2008-04-25","open":4.92623,"high":5.116162,"low":4.844517,"close":4.922442},{"date":"2008-04-28","open":4.917492,"high":4.940397,"low":4.640902,"close":4.713821},{"date":"2008-04-29","open":4.713584,"high":4.753289,"low":4.53748,"close":4.5824},{"date":"2008-04-30","open":4.569157,"high":4.726537,"low":4.433904,"close":4.592593},{"date":"2008-05-01","open":4.56,"high":4.725962,"low":4.429238,"close":4.572317},{"date":"2008-05-02","open":4.59472,"high":4.642633,"low":4.44,"close":4.526316},{"date":"2008-05-05","open":4.604615,"high":4.672334,"low":4.379154,"close":4.406061},{"date":"2008-05-06","open":4.400607,"high":4.58679,"low":4.330838,"close":4.452774},{"date":"2008-05-07","open":4.471386,"high":4.672868,"low":4.327381,"close":4.480061},{"date":"2008-05-08","open":4.463415,"high":4.493884,"low":4.354354,"close":4.428139},{"date":"2008-05-09","open":4.466361,"high":4.560185,"low":4.399696,"close":4.487023},{"date":"2008-05-12","open":4.447806,"high":4.603369,"low":4.348148,"close":4.462798},{"date":"2008-05-13","open":4.451039,"high":4.490313,"low":4.317251,"close":4.39233},{"date":"2008-05-14","open":4.376281,"high":4.564103,"low":4.327511,"close":4.500752},{"date":"2008-05-15","open":4.494753,"high":4.639818,"low":4.415929,"close":4.49115},{"date":"2008-05-16","open":4.487482,"high":4.562874,"low":4.4,"close":4.476119},{"date":"2008-05-19","open":4.451565,"high":4.619784,"low":4.348665,"close":4.490854},{"date":"2008-05-20","open":4.514638,"high":4.55832,"low":4.305263,"close":4.331325},{"date":"2008-05-21","open":4.3454,"high":4.618442,"low":4.201192,"close":4.441824},{"date":"2008-05-22","open":4.41875,"high":4.674267,"low":4.348765,"close":4.504747},{"date":"2008-05-23","open":4.374613,"high":4.461417,"low":4.3,"close":4.335394},{"date":"2008-05-27","open":4.304747,"high":4.391371,"low":4.211712,"close":4.27027},{"date":"2008-05-28","open":4.267564,"high":4.355183,"low":4.178838,"close":4.218563},{"date":"2008-05-29","open":4.229385,"high":4.332326,"low":4.1875,"close":4.244378},{"date":"2008-05-30","open":4.242152,"high":4.289985,"low":4.165436,"close":4.20178},{"date":"2008-06-02","open":4.189911,"high":4.30349,"low":4.069424,"close":4.180451},{"date":"2008-06-03","open":4.184408,"high":4.348694,"low":4.058036,"close":4.125378},{"date":"2008-06-04","open":4.152207,"high":4.2263,"low":4.071856,"close":4.166415},{"date":"2008-06-05","open":4.168421,"high":4.268477,"low":4.070796,"close":4.180207},{"date":"2008-06-06","open":4.171386,"high":4.248869,"low":4.054572,"close":4.146305},{"date":"2008-06-09","open":4.189394,"high":4.444268,"low":4.136364,"close":4.269646},{"date":"2008-06-10","open":4.24186,"high":4.42723,"low":4.095952,"close":4.206637},{"date":"2008-06-11","open":4.232523,"high":4.358814,"low":4.082831,"close":4.198142},{"date":"2008-06-12","open":4.228395,"high":4.672668,"low":4.170245,"close":4.562197},{"date":"2008-06-13","open":4.670473,"high":5.011864,"low":4.581994,"close":4.719156},{"date":"2008-06-16","open":4.74183,"high":4.819536,"low":4.510236,"close":4.577532},{"date":"2008-06-17","open":4.566038,"high":4.59306,"low":4.429231,"close":4.444444},{"date":"2008-06-18","open":4.412674,"high":4.559242,"low":4.371736,"close":4.460815},{"date":"2008-06-19","open":4.474922,"high":4.62599,"low":4.351767,"close":4.478328},{"date":"2008-06-20","open":4.50858,"high":4.6272,"low":4.349845,"close":4.509585},{"date":"2008-06-23","open":4.535256,"high":4.634584,"low":4.425159,"close":4.52589},{"date":"2008-06-24","open":4.532468,"high":4.569331,"low":4.380573,"close":4.479806},{"date":"2008-06-25","open":4.456731,"high":4.616747,"low":4.344288,"close":4.471609},{"date":"2008-06-26","open":4.506431,"high":4.7,"low":4.447115,"close":4.617304},{"date":"2008-06-27","open":4.652101,"high":4.762799,"low":4.509031,"close":4.551895},{"date":"2008-06-30","open":4.560855,"high":4.702521,"low":4.477199,"close":4.600334},{"date":"2008-07-01","open":4.645656,"high":4.672355,"low":4.237179,"close":4.30609},{"date":"2008-07-02","open":4.297125,"high":4.492512,"low":4.082019,"close":4.306156},{"date":"2008-07-03","open":4.285479,"high":4.408784,"low":4.162602,"close":4.273026},{"date":"2008-07-07","open":4.224919,"high":4.298046,"low":4.020537,"close":4.158147},{"date":"2008-07-08","open":4.142173,"high":4.246353,"low":3.97352,"close":4.032761},{"date":"2008-07-09","open":4.004658,"high":4.155949,"low":3.897833,"close":4.05627},{"date":"2008-07-10","open":4.032,"high":4.194444,"low":3.946288,"close":4.033281},{"date":"2008-07-11","open":4.012759,"high":4.196399,"low":3.92891,"close":4.099026},{"date":"2008-07-14","open":3.98125,"high":4.176375,"low":3.917187,"close":4.049919},{"date":"2008-07-15","open":4.047078,"high":4.484848,"low":4.020968,"close":4.315182},{"date":"2008-07-16","open":4.297697,"high":4.533223,"low":4.194175,"close":4.418152},{"date":"2008-07-17","open":4.434084,"high":4.560458,"low":4.3376,"close":4.482085},{"date":"2008-07-18","open":4.378738,"high":4.494058,"low":4.143564,"close":4.383051},{"date":"2008-07-21","open":4.305369,"high":4.551304,"low":4.269231,"close":4.316498},{"date":"2008-07-22","open":4.800752,"high":4.959847,"low":4.385542,"close":4.455959},{"date":"2008-07-23","open":4.390492,"high":4.651646,"low":4.301165,"close":4.449495},{"date":"2008-07-24","open":4.444634,"high":4.623675,"low":4.311864,"close":4.478873},{"date":"2008-07-25","open":4.474695,"high":4.624339,"low":4.381443,"close":4.518135},{"date":"2008-07-28","open":4.493103,"high":4.747273,"low":4.368966,"close":4.627949},{"date":"2008-07-29","open":4.598198,"high":4.770492,"low":4.463972,"close":4.654189},{"date":"2008-07-30","open":4.653641,"high":4.755835,"low":4.52007,"close":4.593695},{"date":"2008-07-31","open":4.591474,"high":4.684492,"low":4.440415,"close":4.528169},{"date":"2008-08-01","open":4.539405,"high":4.667266,"low":4.390543,"close":4.550984},{"date":"2008-08-04","open":4.542039,"high":4.679487,"low":4.452128,"close":4.621572},{"date":"2008-08-05","open":4.61982,"high":4.75226,"low":4.442509,"close":4.566202},{"date":"2008-08-06","open":4.681261,"high":4.815603,"low":4.411371,"close":4.610922},{"date":"2008-08-07","open":4.629948,"high":4.809359,"low":4.507589,"close":4.690068},{"date":"2008-08-08","open":4.675214,"high":4.825641,"low":4.486799,"close":4.641914},{"date":"2008-08-11","open":4.589786,"high":4.686469,"low":4.390476,"close":4.5},{"date":"2008-08-12","open":4.480645,"high":4.574194,"low":4.309375,"close":4.456418},{"date":"2008-08-13","open":4.413522,"high":4.538217,"low":4.317263,"close":4.360937},{"date":"2008-08-14","open":4.367347,"high":4.453543,"low":4.279503,"close":4.360937},{"date":"2008-08-15","open":4.378717,"high":4.504,"low":4.29595,"close":4.428344},{"date":"2008-08-18","open":4.430622,"high":4.516908,"low":4.338583,"close":4.423323},{"date":"2008-08-19","open":4.420546,"high":4.519544,"low":4.314873,"close":4.406452},{"date":"2008-08-20","open":4.413462,"high":4.448387,"low":4.299051,"close":4.345541},{"date":"2008-08-21","open":4.34992,"high":4.434853,"low":4.283892,"close":4.369775},{"date":"2008-08-22","open":4.335987,"high":4.446571,"low":4.293375,"close":4.412044},{"date":"2008-08-25","open":4.389507,"high":4.541599,"low":4.36566,"close":4.49026},{"date":"2008-08-26","open":4.470016,"high":4.5,"low":4.3472,"close":4.398387},{"date":"2008-08-27","open":4.416801,"high":4.518699,"low":4.320064,"close":4.416667},{"date":"2008-08-28","open":4.410543,"high":4.539708,"low":4.387917,"close":4.506452},{"date":"2008-08-29","open":4.478964,"high":4.599338,"low":4.401613,"close":4.510744},{"date":"2008-09-02","open":4.49026,"high":4.713073,"low":4.364516,"close":4.56229},{"date":"2008-09-03","open":4.530201,"high":4.638225,"low":4.458472,"close":4.513423},{"date":"2008-09-04","open":4.516892,"high":4.684669,"low":4.391667,"close":4.574653},{"date":"2008-09-05","open":4.59894,"high":4.657194,"low":4.418966,"close":4.484266},{"date":"2008-09-08","open":4.457483,"high":4.866913,"low":4.358234,"close":4.631206},{"date":"2008-09-09","open":4.678571,"high":4.971963,"low":4.562172,"close":4.815498},{"date":"2008-09-10","open":4.875,"high":5.05838,"low":4.738267,"close":4.887246},{"date":"2008-09-11","open":4.933837,"high":5.270633,"low":4.767399,"close":5.016514},{"date":"2008-09-12","open":5.03525,"high":5.304015,"low":4.998145,"close":5.191729},{"date":"2008-09-15","open":5.309665,"high":5.487026,"low":5.072106,"close":5.353293},{"date":"2008-09-16","open":5.458159,"high":5.612288,"low":5.013752,"close":5.198},{"date":"2008-09-17","open":5.19798,"high":5.660832,"low":4.949495,"close":5.376368},{"date":"2008-09-18","open":5.321888,"high":5.881671,"low":4.960744,"close":5.273486},{"date":"2008-09-19","open":5.180747,"high":5.420945,"low":4.563107,"close":5.001988},{"date":"2008-09-22","open":5.244,"high":5.635974,"low":5.053892,"close":5.42735},{"date":"2008-09-23","open":5.447983,"high":5.789823,"low":5.224742,"close":5.615894},{"date":"2008-09-24","open":5.621978,"high":5.836689,"low":5.440171,"close":5.591304},{"date":"2008-09-25","open":5.564655,"high":5.856209,"low":5.351351,"close":5.649682},{"date":"2008-09-26","open":5.867713,"high":6.277904,"low":5.633621,"close":5.982533},{"date":"2008-09-29","open":6.309133,"high":7.704735,"low":5.857143,"close":6.651596},{"date":"2008-09-30","open":6.658915,"high":7.023684,"low":6.214112,"close":6.573892},{"date":"2008-10-01","open":6.595,"high":7.028646,"low":6.553616,"close":6.789744},{"date":"2008-10-02","open":6.782383,"high":7.431373,"low":6.606684,"close":7.352941},{"date":"2008-10-03","open":7.107817,"high":8.127219,"low":6.905263,"close":7.585014},{"date":"2008-10-06","open":7.814024,"high":8.303514,"low":6.838527,"close":7.117143},{"date":"2008-10-07","open":6.958217,"high":7.927673,"low":6.392265,"close":7.305031},{"date":"2008-10-08","open":7.459283,"high":7.941176,"low":6.540698,"close":7.168224},{"date":"2008-10-09","open":7.138138,"high":7.737864,"low":6.453216,"close":7.0347},{"date":"2008-10-10","open":7.120915,"high":7.351974,"low":5.784314,"close":6.213873},{"date":"2008-10-13","open":6.128686,"high":7.063712,"low":5.729114,"close":6.472081},{"date":"2008-10-14","open":6.178313,"high":6.991848,"low":5.673077,"close":6.478495},{"date":"2008-10-15","open":6.409704,"high":6.928571,"low":5.884817,"close":6.474286},{"date":"2008-10-16","open":6.44382,"high":7.375,"low":5.775068,"close":6.645604},{"date":"2008-10-17","open":6.620787,"high":8.179153,"low":6.403846,"close":6.876437},{"date":"2008-10-20","open":6.797753,"high":7.41018,"low":6.445378,"close":7.022727},{"date":"2008-10-21","open":7.023121,"high":7.671779,"low":6.648571,"close":7.143731},{"date":"2008-10-22","open":6.62069,"high":6.945783,"low":5.773481,"close":6.222543},{"date":"2008-10-23","open":6.246377,"high":6.887195,"low":5.90113,"close":6.358974},{"date":"2008-10-24","open":6.520124,"high":7.099379,"low":5.985714,"close":6.383721},{"date":"2008-10-27","open":6.373529,"high":6.695122,"low":6.022923,"close":6.43769},{"date":"2008-10-28","open":6.346041,"high":7.033333,"low":5.94429,"close":6.470588},{"date":"2008-10-29","open":6.425,"high":6.714286,"low":5.805627,"close":6.16622},{"date":"2008-10-30","open":6.121447,"high":6.21875,"low":5.583541,"close":5.700252},{"date":"2008-10-31","open":5.867188,"high":6.109333,"low":5.585859,"close":5.815104},{"date":"2008-11-03","open":5.94709,"high":6.125668,"low":5.694872,"close":5.921466},{"date":"2008-11-04","open":5.885496,"high":6.209974,"low":5.73183,"close":5.941919},{"date":"2008-11-05","open":5.997429,"high":6.342391,"low":5.625,"close":5.98374},{"date":"2008-11-06","open":6.058172,"high":6.308571,"low":5.683924,"close":5.898305},{"date":"2008-11-07","open":6.022599,"high":6.298246,"low":5.882353,"close":6.125356},{"date":"2008-11-10","open":6.103352,"high":6.519288,"low":5.902507,"close":6.22807},{"date":"2008-11-11","open":6.280236,"high":6.474164,"low":5.991354,"close":6.272189},{"date":"2008-11-12","open":6.330303,"high":6.542056,"low":6.09009,"close":6.304348},{"date":"2008-11-13","open":6.277259,"high":6.921824,"low":5.447674,"close":6.177326},{"date":"2008-11-14","open":6.137313,"high":6.647975,"low":5.848214,"close":6.229814},{"date":"2008-11-17","open":6.246835,"high":6.487179,"low":5.928793,"close":6.133333},{"date":"2008-11-18","open":6.09375,"high":6.341935,"low":5.769231,"close":6.11215},{"date":"2008-11-19","open":6.153605,"high":6.477273,"low":5.58104,"close":5.938312},{"date":"2008-11-20","open":5.960526,"high":6.587413,"low":5.66343,"close":6.108014},{"date":"2008-11-21","open":6.150171,"high":6.961131,"low":5.993333,"close":6.671186},{"date":"2008-11-24","open":6.542763,"high":6.910891,"low":5.861357,"close":6.231928},{"date":"2008-11-25","open":6.171598,"high":6.644444,"low":5.784024,"close":6.169753},{"date":"2008-11-26","open":6.146417,"high":6.442368,"low":5.802941,"close":6.044248},{"date":"2008-11-28","open":5.985207,"high":6.192073,"low":5.923077,"close":6.108761},{"date":"2008-12-01","open":6.09816,"high":6.273585,"low":5.636364,"close":5.852201},{"date":"2008-12-02","open":5.897516,"high":6.249191,"low":5.607251,"close":5.80303},{"date":"2008-12-03","open":5.846395,"high":6.277603,"low":5.406977,"close":5.809942},{"date":"2008-12-04","open":5.756677,"high":6.264151,"low":5.526471,"close":5.861963},{"date":"2008-12-05","open":5.854489,"high":6.302839,"low":5.480712,"close":5.91369},{"date":"2008-12-08","open":5.864553,"high":6.21345,"low":5.594444,"close":5.901685},{"date":"2008-12-09","open":5.891429,"high":6.123919,"low":5.52973,"close":5.770308},{"date":"2008-12-10","open":5.948571,"high":6.075362,"low":5.71831,"close":5.871795},{"date":"2008-12-11","open":5.778736,"high":5.935103,"low":5.334254,"close":5.737463},{"date":"2008-12-12","open":5.785498,"high":6.015152,"low":5.282486,"close":5.51567},{"date":"2008-12-15","open":5.638484,"high":5.855422,"low":5.491279,"close":5.633136},{"date":"2008-12-16","open":5.717262,"high":6.096677,"low":5.507246,"close":5.897361},{"date":"2008-12-17","open":6.095385,"high":6.38535,"low":6,"close":6.18239},{"date":"2008-12-18","open":6.225705,"high":6.335443,"low":5.861111,"close":6.050157},{"date":"2008-12-19","open":6.049844,"high":6.246057,"low":5.88,"close":5.956386},{"date":"2008-12-22","open":5.993769,"high":6.387417,"low":5.86646,"close":6.267974},{"date":"2008-12-23","open":6.219355,"high":6.374593,"low":6.05414,"close":6.25974},{"date":"2008-12-24","open":6.253247,"high":6.440397,"low":6.201299,"close":6.305921},{"date":"2008-12-26","open":6.213592,"high":6.358553,"low":6.11859,"close":6.251634},{"date":"2008-12-29","open":6.197411,"high":6.319079,"low":5.955272,"close":6.135922},{"date":"2008-12-30","open":6.092949,"high":6.432343,"low":6.050955,"close":6.279221},{"date":"2008-12-31","open":6.289902,"high":6.452459,"low":6.15655,"close":6.37377},{"date":"2009-01-02","open":6.361564,"high":6.710526,"low":5.96,"close":6.274691},{"date":"2009-01-05","open":6.066066,"high":6.244713,"low":5.848397,"close":6.071006},{"date":"2009-01-06","open":6.049563,"high":6.363636,"low":5.939481,"close":6.253012},{"date":"2009-01-07","open":6.155488,"high":6.301242,"low":5.90303,"close":6.003077},{"date":"2009-01-08","open":6.077399,"high":6.270186,"low":5.870871,"close":6.07855},{"date":"2009-01-09","open":6.057057,"high":6.304348,"low":5.828829,"close":6.043344},{"date":"2009-01-12","open":6.102167,"high":6.322684,"low":5.938462,"close":6.141956},{"date":"2009-01-13","open":6.196825,"high":6.49026,"low":6.1,"close":6.332268},{"date":"2009-01-14","open":6.340909,"high":6.49505,"low":6.092949,"close":6.259016},{"date":"2009-01-15","open":6.621528,"high":6.748252,"low":6.173333,"close":6.456376},{"date":"2009-01-16","open":6.521595,"high":6.937282,"low":6.362126,"close":6.704082},{"date":"2009-01-20","open":6.641638,"high":7.032258,"low":6.269625,"close":6.623656},{"date":"2009-01-21","open":6.644366,"high":6.872792,"low":6.236486,"close":6.547297},{"date":"2009-01-22","open":5.748408,"high":5.941176,"low":5.317757,"close":5.414557},{"date":"2009-01-23","open":5.474194,"high":5.660194,"low":5.218069,"close":5.443038},{"date":"2009-01-26","open":5.454259,"high":5.653968,"low":5.301538,"close":5.509375},{"date":"2009-01-27","open":5.521739,"high":5.615625,"low":5.330275,"close":5.450617},{"date":"2009-01-28","open":5.410334,"high":5.599388,"low":5.238938,"close":5.369048},{"date":"2009-01-29","open":5.355422,"high":5.425982,"low":5.210682,"close":5.298193},{"date":"2009-01-30","open":5.359517,"high":5.542056,"low":5.11976,"close":5.310559},{"date":"2009-02-02","open":5.355346,"high":5.719243,"low":5.167173,"close":5.452599},{"date":"2009-02-03","open":5.442073,"high":5.779503,"low":5.285285,"close":5.572289},{"date":"2009-02-04","open":5.567568,"high":5.722892,"low":5.377907,"close":5.577844},{"date":"2009-02-05","open":5.592145,"high":5.782477,"low":5.259366,"close":5.534884},{"date":"2009-02-06","open":5.537572,"high":5.760116,"low":5.338936,"close":5.522472},{"date":"2009-02-09","open":5.501401,"high":5.569014,"low":5.233696,"close":5.311475},{"date":"2009-02-10","open":5.31768,"high":5.706052,"low":5.10929,"close":5.386819},{"date":"2009-02-11","open":5.505814,"high":5.69883,"low":5.390313,"close":5.552023},{"date":"2009-02-12","open":5.546784,"high":5.649123,"low":5.207865,"close":5.425352},{"date":"2009-02-13","open":5.443503,"high":5.562857,"low":5.333333,"close":5.392655},{"date":"2009-02-17","open":5.343931,"high":5.489614,"low":5.15562,"close":5.352071},{"date":"2009-02-18","open":5.374631,"high":5.574018,"low":5.263158,"close":5.376855},{"date":"2009-02-19","open":5.495495,"high":5.708075,"low":5.284866,"close":5.527778},{"date":"2009-02-20","open":5.570533,"high":5.720126,"low":5.351515,"close":5.521472},{"date":"2009-02-23","open":5.510703,"high":5.873786,"low":5.215805,"close":5.533762},{"date":"2009-02-24","open":5.458333,"high":5.578778,"low":5.033846,"close":5.332298},{"date":"2009-02-25","open":5.299065,"high":5.404389,"low":4.957831,"close":5.202454},{"date":"2009-02-26","open":5.182371,"high":5.371069,"low":4.945783,"close":5.147335},{"date":"2009-02-27","open":5.187898,"high":5.277955,"low":4.93865,"close":5.062696},{"date":"2009-03-02","open":5.066667,"high":5.191693,"low":4.822086,"close":5.028662},{"date":"2009-03-03","open":5.040881,"high":5.171975,"low":4.82716,"close":5.025316},{"date":"2009-03-04","open":5.006211,"high":5.141066,"low":4.800604,"close":4.944785},{"date":"2009-03-05","open":4.910217,"high":5.025316,"low":4.655488,"close":4.817035},{"date":"2009-03-06","open":4.873016,"high":5.312925,"low":4.705696,"close":5.009836},{"date":"2009-03-09","open":5.049834,"high":5.335593,"low":4.824281,"close":5.10101},{"date":"2009-03-10","open":5.072607,"high":5.521595,"low":4.795597,"close":5.198738},{"date":"2009-03-11","open":5.180685,"high":5.375,"low":4.889881,"close":5.169184},{"date":"2009-03-12","open":5.123494,"high":5.179331,"low":4.776812,"close":4.944767},{"date":"2009-03-13","open":4.936047,"high":5.029499,"low":4.662824,"close":4.854227},{"date":"2009-03-16","open":4.875362,"high":5.047619,"low":4.666667,"close":4.765396},{"date":"2009-03-17","open":4.8,"high":4.970588,"low":4.567416,"close":4.747191},{"date":"2009-03-18","open":4.770308,"high":4.837079,"low":4.486486,"close":4.672176},{"date":"2009-03-19","open":4.771978,"high":4.874302,"low":4.585366,"close":4.721763},{"date":"2009-03-20","open":4.745205,"high":4.916435,"low":4.586957,"close":4.699725},{"date":"2009-03-23","open":4.73297,"high":5.121212,"low":4.484456,"close":4.773438},{"date":"2009-03-24","open":4.747368,"high":4.843085,"low":4.56266,"close":4.718421},{"date":"2009-03-25","open":4.682292,"high":4.93531,"low":4.527132,"close":4.705263},{"date":"2009-03-26","open":4.719481,"high":4.916667,"low":4.610687,"close":4.803571},{"date":"2009-03-27","open":4.790698,"high":4.9,"low":4.652062,"close":4.746073},{"date":"2009-03-30","open":4.756032,"high":4.852459,"low":4.605333,"close":4.686327},{"date":"2009-03-31","open":4.729443,"high":5.010667,"low":4.630208,"close":4.898667},{"date":"2009-04-01","open":4.900538,"high":5.218329,"low":4.673522,"close":4.976804},{"date":"2009-04-02","open":4.961832,"high":5.07398,"low":4.634146,"close":4.7866},{"date":"2009-04-03","open":4.688725,"high":4.728395,"low":4.440964,"close":4.528986},{"date":"2009-04-06","open":4.521951,"high":4.632099,"low":4.308962,"close":4.434988},{"date":"2009-04-07","open":4.509615,"high":4.691176,"low":4.467626,"close":4.564477},{"date":"2009-04-08","open":4.604369,"high":4.797066,"low":4.546763,"close":4.624096},{"date":"2009-04-09","open":4.598109,"high":4.679335,"low":4.480186,"close":4.606557},{"date":"2009-04-13","open":4.589744,"high":4.670588,"low":4.483796,"close":4.566434},{"date":"2009-04-14","open":4.552693,"high":4.665871,"low":4.428904,"close":4.574468},{"date":"2009-04-15","open":4.584726,"high":4.661017,"low":4.386256,"close":4.483333},{"date":"2009-04-16","open":4.497653,"high":4.665094,"low":4.315909,"close":4.552995},{"date":"2009-04-17","open":4.545035,"high":4.589744,"low":4.279279,"close":4.353741},{"date":"2009-04-20","open":4.342529,"high":4.448357,"low":4.230068,"close":4.327907},{"date":"2009-04-21","open":4.374118,"high":4.5,"low":4.259174,"close":4.36092},{"date":"2009-04-22","open":4.283105,"high":4.431871,"low":4.174107,"close":4.327189},{"date":"2009-04-23","open":4.185841,"high":4.294785,"low":4.068282,"close":4.223214},{"date":"2009-04-24","open":4.453933,"high":4.829157,"low":4.362416,"close":4.730769},{"date":"2009-04-27","open":4.681093,"high":4.753425,"low":4.547085,"close":4.58427},{"date":"2009-04-28","open":4.591837,"high":4.606818,"low":4.388027,"close":4.498871},{"date":"2009-04-29","open":4.508969,"high":4.726244,"low":4.428256,"close":4.530201},{"date":"2009-04-30","open":4.567627,"high":4.730942,"low":4.407489,"close":4.512249},{"date":"2009-05-01","open":4.496659,"high":4.532294,"low":4.345733,"close":4.45815},{"date":"2009-05-04","open":4.447598,"high":4.473684,"low":4.233051,"close":4.277542},{"date":"2009-05-05","open":4.276008,"high":4.324786,"low":4.14346,"close":4.175105},{"date":"2009-05-06","open":4.214286,"high":4.316129,"low":4.111111,"close":4.183932},{"date":"2009-05-07","open":4.219873,"high":4.374179,"low":4.046512,"close":4.190889},{"date":"2009-05-08","open":4.221258,"high":4.354767,"low":4.081023,"close":4.212581},{"date":"2009-05-11","open":4.21978,"high":4.345815,"low":4.061966,"close":4.172786},{"date":"2009-05-12","open":4.213823,"high":4.559091,"low":4.205184,"close":4.47973},{"date":"2009-05-13","open":4.527273,"high":4.694836,"low":4.440181,"close":4.625293},{"date":"2009-05-14","open":4.633178,"high":4.737705,"low":4.489796,"close":4.569476},{"date":"2009-05-15","open":4.606407,"high":4.723502,"low":4.489888,"close":4.627002},{"date":"2009-05-18","open":4.606335,"high":4.746544,"low":4.477876,"close":4.557522},{"date":"2009-05-19","open":4.527594,"high":4.619154,"low":4.383117,"close":4.463736},{"date":"2009-05-20","open":4.475877,"high":4.628635,"low":4.386117,"close":4.528889},{"date":"2009-05-21","open":4.505593,"high":4.6082,"low":4.306843,"close":4.474041},{"date":"2009-05-22","open":4.498871,"high":4.636782,"low":4.395034,"close":4.519451},{"date":"2009-05-26","open":4.381166,"high":4.595506,"low":4.164882,"close":4.35546},{"date":"2009-05-27","open":4.299363,"high":4.401709,"low":4.1639,"close":4.237895},{"date":"2009-05-28","open":4.259958,"high":4.370763,"low":4.142562,"close":4.242739},{"date":"2009-05-29","open":4.247934,"high":4.380753,"low":4.185567,"close":4.307216},{"date":"2009-06-01","open":4.312115,"high":4.423868,"low":4.172,"close":4.297189},{"date":"2009-06-02","open":4.306452,"high":4.449393,"low":4.19802,"close":4.297189},{"date":"2009-06-03","open":4.262,"high":4.37827,"low":4.224206,"close":4.32008},{"date":"2009-06-04","open":4.354,"high":4.38,"low":4.190291,"close":4.255361},{"date":"2009-06-05","open":4.231214,"high":4.365949,"low":4.170172,"close":4.282398},{"date":"2009-06-08","open":4.276265,"high":4.481928,"low":4.2,"close":4.289883},{"date":"2009-06-09","open":4.291829,"high":4.446215,"low":4.24031,"close":4.329412},{"date":"2009-06-10","open":4.364173,"high":4.578947,"low":4.354331,"close":4.500998},{"date":"2009-06-11","open":4.536145,"high":4.69899,"low":4.460474,"close":4.566},{"date":"2009-06-12","open":4.616935,"high":4.8107,"low":4.575453,"close":4.770961},{"date":"2009-06-15","open":4.779835,"high":4.883817,"low":4.707566,"close":4.81893},{"date":"2009-06-16","open":4.809426,"high":4.960905,"low":4.735354,"close":4.815195},{"date":"2009-06-17","open":4.815574,"high":4.9625,"low":4.718941,"close":4.892562},{"date":"2009-06-18","open":4.860082,"high":4.894628,"low":4.726166,"close":4.845361},{"date":"2009-06-19","open":4.876268,"high":4.977505,"low":4.769076,"close":4.833333},{"date":"2009-06-22","open":4.770916,"high":4.917864,"low":4.594862,"close":4.741344},{"date":"2009-06-23","open":4.800821,"high":4.981053,"low":4.746421,"close":4.872651},{"date":"2009-06-24","open":4.845041,"high":4.927386,"low":4.757637,"close":4.829218},{"date":"2009-06-25","open":4.830928,"high":4.952381,"low":4.630739,"close":4.767535},{"date":"2009-06-26","open":4.723447,"high":4.747495,"low":4.545809,"close":4.587426},{"date":"2009-06-29","open":4.609375,"high":4.758416,"low":4.581712,"close":4.706114},{"date":"2009-06-30","open":4.709234,"high":4.790514,"low":4.597276,"close":4.669941},{"date":"2009-07-01","open":4.697266,"high":4.774067,"low":4.634429,"close":4.713725},{"date":"2009-07-02","open":4.714286,"high":4.817635,"low":4.55098,"close":4.674},{"date":"2009-07-06","open":4.688889,"high":4.780287,"low":4.610887,"close":4.686869},{"date":"2009-07-07","open":4.662626,"high":4.79089,"low":4.501002,"close":4.654959},{"date":"2009-07-08","open":4.6,"high":4.727083,"low":4.462475,"close":4.604082},{"date":"2009-07-09","open":4.603659,"high":4.703093,"low":4.537525,"close":4.607803},{"date":"2009-07-10","open":4.556468,"high":4.628337,"low":4.465726,"close":4.523232},{"date":"2009-07-13","open":4.502008,"high":4.743381,"low":4.358268,"close":4.572835},{"date":"2009-07-14","open":4.575937,"high":4.607143,"low":4.473581,"close":4.549213},{"date":"2009-07-15","open":4.584942,"high":4.683495,"low":4.487619,"close":4.594286},{"date":"2009-07-16","open":4.59309,"high":4.7,"low":4.510397,"close":4.637571},{"date":"2009-07-17","open":4.586466,"high":4.60452,"low":4.438306,"close":4.48155},{"date":"2009-07-20","open":4.468007,"high":4.55102,"low":4.359206,"close":4.492674},{"date":"2009-07-21","open":4.513711,"high":4.641121,"low":4.44708,"close":4.589649},{"date":"2009-07-22","open":4.379433,"high":4.462366,"low":4.322751,"close":4.428571},{"date":"2009-07-23","open":4.45975,"high":4.625899,"low":4.388693,"close":4.531915},{"date":"2009-07-24","open":4.208556,"high":4.273703,"low":3.994746,"close":4.10683},{"date":"2009-07-27","open":4.097902,"high":4.172598,"low":3.982609,"close":4.04021},{"date":"2009-07-28","open":4.054674,"high":4.182948,"low":4.003497,"close":4.110333},{"date":"2009-07-29","open":4.185185,"high":4.231858,"low":4.073298,"close":4.160839},{"date":"2009-07-30","open":4.194107,"high":4.233969,"low":4.032313,"close":4.098107},{"date":"2009-07-31","open":4.084192,"high":4.135739,"low":3.989813,"close":4.027397},{"date":"2009-08-03","open":4.037288,"high":4.050934,"low":3.94958,"close":4.011785},{"date":"2009-08-04","open":4.020374,"high":4.059727,"low":3.981387,"close":4.021997},{"date":"2009-08-05","open":4.027027,"high":4.138225,"low":3.978261,"close":4.035593},{"date":"2009-08-06","open":4.049069,"high":4.120275,"low":3.910924,"close":4.010256},{"date":"2009-08-07","open":4.018613,"high":4.044143,"low":3.94958,"close":3.986464},{"date":"2009-08-10","open":3.962838,"high":4.032534,"low":3.915966,"close":3.982993},{"date":"2009-08-11","open":3.986325,"high":4.048443,"low":3.926746,"close":3.974227},{"date":"2009-08-12","open":3.981067,"high":4.12069,"low":3.870588,"close":3.988136},{"date":"2009-08-13","open":3.971429,"high":4.008403,"low":3.887043,"close":3.930116},{"date":"2009-08-14","open":3.936667,"high":4.027073,"low":3.911814,"close":3.974832},{"date":"2009-08-17","open":3.993151,"high":4.147627,"low":3.97774,"close":4.078947},{"date":"2009-08-18","open":4.036395,"high":4.105903,"low":3.964225,"close":4.023891},{"date":"2009-08-19","open":4.001721,"high":4.089655,"low":3.940678,"close":4.022109},{"date":"2009-08-20","open":4.006791,"high":4.059524,"low":3.956303,"close":3.984848},{"date":"2009-08-21","open":3.994992,"high":4.097315,"low":3.928926,"close":4.041391},{"date":"2009-08-24","open":4.014803,"high":4.114809,"low":3.980328,"close":4.07947},{"date":"2009-08-25","open":4.066116,"high":4.109272,"low":4.009836,"close":4.072727},{"date":"2009-08-26","open":4.077944,"high":4.152685,"low":4.029703,"close":4.105351},{"date":"2009-08-27","open":4.048093,"high":4.207131,"low":4.009901,"close":4.080992},{"date":"2009-08-28","open":4.076423,"high":4.234219,"low":3.99513,"close":4.065898},{"date":"2009-08-31","open":4.088186,"high":4.176471,"low":4.028192,"close":4.101498},{"date":"2009-09-01","open":4.058333,"high":4.20034,"low":3.937397,"close":4.067797},{"date":"2009-09-02","open":4.05102,"high":4.119454,"low":3.96995,"close":4.044068},{"date":"2009-09-03","open":4.025253,"high":4.098472,"low":3.979899,"close":4.052101},{"date":"2009-09-04","open":4.035176,"high":4.154104,"low":3.947541,"close":4.049342},{"date":"2009-09-08","open":3.983819,"high":4.045603,"low":3.949838,"close":4.016181},{"date":"2009-09-09","open":4.009724,"high":4.117162,"low":3.958266,"close":4.055646},{"date":"2009-09-10","open":4.039088,"high":4.106557,"low":3.982229,"close":4.058442},{"date":"2009-09-11","open":4.033981,"high":4.12623,"low":4.014563,"close":4.042276},{"date":"2009-09-14","open":4.040984,"high":4.126645,"low":3.967794,"close":4.032258},{"date":"2009-09-15","open":4.014469,"high":4.075806,"low":3.964912,"close":4.025559},{"date":"2009-09-16","open":3.970126,"high":3.992126,"low":3.820827,"close":3.876923},{"date":"2009-09-17","open":3.855385,"high":3.904615,"low":3.757121,"close":3.83915},{"date":"2009-09-18","open":3.834337,"high":3.860606,"low":3.768769,"close":3.821483},{"date":"2009-09-21","open":3.816109,"high":3.909091,"low":3.797277,"close":3.850837},{"date":"2009-09-22","open":3.842663,"high":3.954058,"low":3.820242,"close":3.91047},{"date":"2009-09-23","open":3.915408,"high":3.971256,"low":3.798519,"close":3.883686},{"date":"2009-09-24","open":3.874439,"high":3.998469,"low":3.829851,"close":3.954268},{"date":"2009-09-25","open":3.952308,"high":3.984568,"low":3.854985,"close":3.924731},{"date":"2009-09-28","open":3.896499,"high":3.993893,"low":3.838081,"close":3.884211},{"date":"2009-09-29","open":3.884558,"high":3.945289,"low":3.84006,"close":3.889728},{"date":"2009-09-30","open":3.873684,"high":3.986196,"low":3.810811,"close":3.885196},{"date":"2009-10-01","open":3.838369,"high":3.948837,"low":3.729323,"close":3.851393},{"date":"2009-10-02","open":3.774691,"high":3.871914,"low":3.679217,"close":3.781818},{"date":"2009-10-05","open":3.756391,"high":3.808511,"low":3.676162,"close":3.710843},{"date":"2009-10-06","open":3.683582,"high":3.768311,"low":3.631811,"close":3.698085},{"date":"2009-10-07","open":3.685841,"high":3.73037,"low":3.653451,"close":3.696613},{"date":"2009-10-08","open":3.735683,"high":3.837037,"low":3.687135,"close":3.797337},{"date":"2009-10-09","open":3.788148,"high":3.826409,"low":3.73862,"close":3.757353},{"date":"2009-10-12","open":3.762463,"high":3.824225,"low":3.73538,"close":3.776799},{"date":"2009-10-13","open":3.757709,"high":3.83161,"low":3.736457,"close":3.801178},{"date":"2009-10-14","open":3.804949,"high":3.858616,"low":3.75837,"close":3.800878},{"date":"2009-10-15","open":3.825702,"high":3.945347,"low":3.797654,"close":3.922173},{"date":"2009-10-16","open":3.912722,"high":3.968703,"low":3.838235,"close":3.943452},{"date":"2009-10-19","open":3.947839,"high":4.00905,"low":3.865979,"close":3.887906},{"date":"2009-10-20","open":3.689944,"high":3.749646,"low":3.597781,"close":3.714085},{"date":"2009-10-21","open":3.71108,"high":3.757022,"low":3.542282,"close":3.631148},{"date":"2009-10-22","open":3.633379,"high":3.695712,"low":3.521563,"close":3.627558},{"date":"2009-10-23","open":3.972789,"high":4.0427,"low":3.793197,"close":3.848901},{"date":"2009-10-26","open":3.869326,"high":4.058741,"low":3.808943,"close":3.966805},{"date":"2009-10-27","open":3.990278,"high":4.11396,"low":3.928177,"close":4.055319},{"date":"2009-10-28","open":4,"high":4.218475,"low":3.953324,"close":4.078603},{"date":"2009-10-29","open":4.033046,"high":4.141399,"low":3.961593,"close":4.025678},{"date":"2009-10-30","open":4.004286,"high":4.270677,"low":3.934566,"close":4.120357},{"date":"2009-11-02","open":4.085546,"high":4.230769,"low":3.978229,"close":4.12426},{"date":"2009-11-03","open":4.119225,"high":4.177711,"low":4.051699,"close":4.08457},{"date":"2009-11-04","open":4.066079,"high":4.181149,"low":3.991329,"close":4.120411},{"date":"2009-11-05","open":4.151383,"high":4.19562,"low":4.063218,"close":4.108225},{"date":"2009-11-06","open":4.125,"high":4.167394,"low":4.045911,"close":4.10951},{"date":"2009-11-09","open":4.071124,"high":4.136947,"low":3.957004,"close":4.031989},{"date":"2009-11-10","open":4.02507,"high":4.077994,"low":3.935792,"close":4.001379},{"date":"2009-11-11","open":3.978112,"high":4.0638,"low":3.964481,"close":4.011019},{"date":"2009-11-12","open":4.001379,"high":4.10153,"low":3.961749,"close":4.072122},{"date":"2009-11-13","open":4.064828,"high":4.126039,"low":4.012295,"close":4.058904},{"date":"2009-11-16","open":4.03406,"high":4.071038,"low":3.952894,"close":4.00271},{"date":"2009-11-17","open":4.008152,"high":4.098361,"low":3.977058,"close":4.05954},{"date":"2009-11-18","open":4.065041,"high":4.134431,"low":4.033829,"close":4.091033},{"date":"2009-11-19","open":4.102599,"high":4.201681,"low":4.062927,"close":4.159218},{"date":"2009-11-20","open":4.171589,"high":4.216714,"low":4.110335,"close":4.148459},{"date":"2009-11-23","open":4.115862,"high":4.13931,"low":4.035326,"close":4.073469},{"date":"2009-11-24","open":4.085948,"high":4.136552,"low":4.047619,"close":4.09726},{"date":"2009-11-25","open":4.061308,"high":4.101648,"low":4.029973,"close":4.08642},{"date":"2009-11-27","open":4.094233,"high":4.15113,"low":3.965517,"close":4.081006},{"date":"2009-11-30","open":4.059889,"high":4.147887,"low":4.027778,"close":4.119048},{"date":"2009-12-01","open":4.088643,"high":4.274538,"low":4.062155,"close":4.268848},{"date":"2009-12-02","open":4.205345,"high":4.290415,"low":4.123783,"close":4.248217},{"date":"2009-12-03","open":4.232624,"high":4.308131,"low":4.185654,"close":4.249288},{"date":"2009-12-04","open":4.214586,"high":4.466176,"low":4.177871,"close":4.344928},{"date":"2009-12-07","open":4.315942,"high":4.462908,"low":4.289017,"close":4.413333},{"date":"2009-12-08","open":4.366864,"high":4.412463,"low":4.276565,"close":4.361357},{"date":"2009-12-09","open":4.314788,"high":4.383824,"low":4.131356,"close":4.208215},{"date":"2009-12-10","open":4.172753,"high":4.28,"low":4.159888,"close":4.254986},{"date":"2009-12-11","open":4.245042,"high":4.341534,"low":4.213579,"close":4.294964},{"date":"2009-12-14","open":4.2851,"high":4.383721,"low":4.241135,"close":4.283073},{"date":"2009-12-15","open":4.276109,"high":4.378261,"low":4.238298,"close":4.33189},{"date":"2009-12-16","open":4.314204,"high":4.37554,"low":4.279202,"close":4.318508},{"date":"2009-12-17","open":4.315562,"high":4.392962,"low":4.248563,"close":4.321168},{"date":"2009-12-18","open":4.324638,"high":4.425872,"low":4.269341,"close":4.34957},{"date":"2009-12-21","open":4.342857,"high":4.412017,"low":4.259467,"close":4.310734},{"date":"2009-12-22","open":4.297753,"high":4.362482,"low":4.259414,"close":4.304469},{"date":"2009-12-23","open":4.27121,"high":4.316597,"low":4.244813,"close":4.282548},{"date":"2009-12-24","open":4.247593,"high":4.269972,"low":4.112299,"close":4.149933},{"date":"2009-12-28","open":4.100529,"high":4.162884,"low":4.043194,"close":4.123016},{"date":"2009-12-29","open":4.130435,"high":4.228188,"low":4.109211,"close":4.202142},{"date":"2009-12-30","open":4.175603,"high":4.205645,"low":4.068692,"close":4.095238},{"date":"2009-12-31","open":4.070959,"high":4.121011,"low":4,"close":4.047809},{"date":"2010-01-04","open":4.018373,"high":4.102902,"low":3.993473,"close":4.051047},{"date":"2010-01-05","open":4.027415,"high":4.081365,"low":3.979221,"close":4.041775},{"date":"2010-01-06","open":4.031332,"high":4.12749,"low":3.968791,"close":4.086321},{"date":"2010-01-07","open":4.051587,"high":4.109772,"low":3.988111,"close":4.049202},{"date":"2010-01-08","open":4.031957,"high":4.133869,"low":3.994716,"close":4.050198},{"date":"2010-01-11","open":4.040789,"high":4.134409,"low":3.95795,"close":4.036},{"date":"2010-01-12","open":4.036145,"high":4.12483,"low":3.993324,"close":4.052561},{"date":"2010-01-13","open":4.078167,"high":4.186557,"low":3.985392,"close":4.035904},{"date":"2010-01-14","open":4.041333,"high":4.168901,"low":4.023936,"close":4.139037},{"date":"2010-01-15","open":4.12749,"high":4.25034,"low":4.062169,"close":4.198639},{"date":"2010-01-19","open":4.133065,"high":4.221622,"low":3.989597,"close":4.049479},{"date":"2010-01-20","open":4.011719,"high":4.136364,"low":3.936364,"close":4.046296},{"date":"2010-01-21","open":4.043593,"high":4.151351,"low":3.937008,"close":4.039031},{"date":"2010-01-22","open":4.065041,"high":4.289773,"low":3.892038,"close":4.101983},{"date":"2010-01-25","open":4.04426,"high":4.148252,"low":3.980848,"close":4.044138},{"date":"2010-01-26","open":3.967391,"high":4.128631,"low":3.812582,"close":4.013605},{"date":"2010-01-27","open":3.971583,"high":4.182328,"low":3.859043,"close":3.998652},{"date":"2010-01-28","open":4.076503,"high":4.207042,"low":3.935967,"close":4.095506},{"date":"2010-01-29","open":4.164345,"high":4.40648,"low":3.831025,"close":4.107872},{"date":"2010-02-01","open":4.13246,"high":4.169839,"low":3.988571,"close":4.08777},{"date":"2010-02-02","open":4.052857,"high":4.124457,"low":4.014265,"close":4.071531},{"date":"2010-02-03","open":4.054519,"high":4.148415,"low":3.932867,"close":4.021067},{"date":"2010-02-04","open":4.036984,"high":4.166667,"low":3.927966,"close":4.058309},{"date":"2010-02-05","open":4.069767,"high":4.146628,"low":3.938571,"close":4.014327},{"date":"2010-02-08","open":4.007153,"high":4.051948,"low":3.899576,"close":4},{"date":"2010-02-09","open":3.990014,"high":4.071839,"low":3.93617,"close":3.99572},{"date":"2010-02-10","open":4.004286,"high":4.069164,"low":3.965812,"close":4.015782},{"date":"2010-02-11","open":4.012931,"high":4.098124,"low":3.884993,"close":3.960563},{"date":"2010-02-12","open":3.927966,"high":4.020057,"low":3.830556,"close":3.900838},{"date":"2010-02-16","open":3.901526,"high":3.940278,"low":3.854195,"close":3.904959},{"date":"2010-02-17","open":3.91358,"high":3.995816,"low":3.884932,"close":3.954357},{"date":"2010-02-18","open":3.970833,"high":4.043175,"low":3.916209,"close":3.995862},{"date":"2010-02-19","open":3.993065,"high":4.027855,"low":3.951791,"close":3.995833},{"date":"2010-02-22","open":3.988935,"high":4.070323,"low":3.962656,"close":4.01257},{"date":"2010-02-23","open":4.016807,"high":4.124464,"low":3.906815,"close":4.024148},{"date":"2010-02-24","open":4.028249,"high":4.072136,"low":3.947149,"close":3.993026},{"date":"2010-02-25","open":4.009929,"high":4.075391,"low":3.870166,"close":3.966713},{"date":"2010-02-26","open":3.962656,"high":4.001387,"low":3.889495,"close":3.922025},{"date":"2010-03-01","open":3.914286,"high":3.957766,"low":3.814171,"close":3.89008},{"date":"2010-03-02","open":3.877333,"high":3.948787,"low":3.750332,"close":3.815013},{"date":"2010-03-03","open":3.821716,"high":3.850606,"low":3.78,"close":3.804813},{"date":"2010-03-04","open":3.809906,"high":3.845638,"low":3.754316,"close":3.802125},{"date":"2010-03-05","open":3.731771,"high":3.739244,"low":3.620382,"close":3.65601},{"date":"2010-03-08","open":3.628499,"high":3.713736,"low":3.625954,"close":3.661125},{"date":"2010-03-09","open":3.661538,"high":3.741645,"low":3.550995,"close":3.61809},{"date":"2010-03-10","open":3.612015,"high":3.652447,"low":3.57764,"close":3.607721},{"date":"2010-03-11","open":3.61125,"high":3.657895,"low":3.583851,"close":3.624845},{"date":"2010-03-12","open":3.610837,"high":3.645161,"low":3.571956,"close":3.618047},{"date":"2010-03-15","open":3.624845,"high":3.731893,"low":3.603727,"close":3.665832},{"date":"2010-03-16","open":3.672909,"high":3.709434,"low":3.636364,"close":3.662095},{"date":"2010-03-17","open":3.673724,"high":3.747804,"low":3.634116,"close":3.70375},{"date":"2010-03-18","open":3.70375,"high":3.738365,"low":3.669154,"close":3.69202},{"date":"2010-03-19","open":3.706102,"high":3.78481,"low":3.650498,"close":3.7267},{"date":"2010-03-22","open":3.748412,"high":3.778626,"low":3.641884,"close":3.686177},{"date":"2010-03-23","open":3.671216,"high":3.7375,"low":3.599755,"close":3.661765},{"date":"2010-03-24","open":3.655597,"high":3.671587,"low":3.600973,"close":3.620269},{"date":"2010-03-25","open":3.615758,"high":3.783416,"low":3.612121,"close":3.709518},{"date":"2010-03-26","open":3.678484,"high":3.70098,"low":3.573671,"close":3.595152},{"date":"2010-03-29","open":3.570913,"high":3.605804,"low":3.538922,"close":3.56506},{"date":"2010-03-30","open":3.506509,"high":3.567503,"low":3.478774,"close":3.535629},{"date":"2010-03-31","open":3.524376,"high":3.550777,"low":3.452071,"close":3.491061},{"date":"2010-04-01","open":3.461085,"high":3.554753,"low":3.355217,"close":3.459075},{"date":"2010-04-05","open":3.47199,"high":3.511933,"low":3.407277,"close":3.435446},{"date":"2010-04-06","open":3.425382,"high":3.496454,"low":3.377622,"close":3.42924},{"date":"2010-04-07","open":3.406542,"high":3.469484,"low":3.372685,"close":3.416764},{"date":"2010-04-08","open":3.413271,"high":3.527059,"low":3.395133,"close":3.491249},{"date":"2010-04-09","open":3.474478,"high":3.540163,"low":3.460648,"close":3.511574},{"date":"2010-04-12","open":3.49711,"high":3.528935,"low":3.480415,"close":3.505202},{"date":"2010-04-13","open":3.489583,"high":3.542393,"low":3.475202,"close":3.516166},{"date":"2010-04-14","open":3.51484,"high":3.555046,"low":3.492027,"close":3.514253},{"date":"2010-04-15","open":3.510251,"high":3.529076,"low":3.454443,"close":3.472441},{"date":"2010-04-16","open":3.467342,"high":3.548683,"low":3.411371,"close":3.469457},{"date":"2010-04-19","open":3.488662,"high":3.621089,"low":3.475706,"close":3.519274},{"date":"2010-04-20","open":3.515766,"high":3.62212,"low":3.497753,"close":3.588101},{"date":"2010-04-21","open":3.390693,"high":3.450164,"low":3.361679,"close":3.383369},{"date":"2010-04-22","open":3.366594,"high":3.445902,"low":3.242392,"close":3.297269},{"date":"2010-04-23","open":3.251829,"high":3.310273,"low":3.153292,"close":3.201655},{"date":"2010-04-26","open":3.192585,"high":3.264092,"low":3.171634,"close":3.233888},{"date":"2010-04-27","open":3.240838,"high":3.360215,"low":3.213166,"close":3.29594},{"date":"2010-04-28","open":3.289362,"high":3.384279,"low":3.247084,"close":3.309422},{"date":"2010-04-29","open":3.29393,"high":3.357906,"low":3.181535,"close":3.232534},{"date":"2010-04-30","open":3.22973,"high":3.334764,"low":3.15942,"close":3.276824},{"date":"2010-05-03","open":3.255839,"high":3.307774,"low":3.195402,"close":3.245005},{"date":"2010-05-04","open":3.250266,"high":3.331516,"low":3.164894,"close":3.260823},{"date":"2010-05-05","open":3.293142,"high":3.388514,"low":3.220174,"close":3.265864},{"date":"2010-05-06","open":3.262404,"high":4.196629,"low":3.027115,"close":3.296928},{"date":"2010-05-07","open":3.325287,"high":3.600746,"low":3.101022,"close":3.350356},{"date":"2010-05-10","open":3.244966,"high":3.31982,"low":3.158416,"close":3.190739},{"date":"2010-05-11","open":3.190211,"high":3.312849,"low":3.078664,"close":3.152838},{"date":"2010-05-12","open":3.12959,"high":3.201299,"low":3.076596,"close":3.145299},{"date":"2010-05-13","open":3.112766,"high":3.245633,"low":3.084567,"close":3.167931},{"date":"2010-05-14","open":3.205269,"high":3.278339,"low":3.126638,"close":3.193157},{"date":"2010-05-17","open":3.2,"high":3.302825,"low":3.10929,"close":3.187225},{"date":"2010-05-18","open":3.14488,"high":3.243848,"low":3.076923,"close":3.174251},{"date":"2010-05-19","open":3.200898,"high":3.282609,"low":3.077519,"close":3.183766},{"date":"2010-05-20","open":3.200231,"high":3.298578,"low":3.104478,"close":3.193168},{"date":"2010-05-21","open":3.204573,"high":3.282082,"low":3.028637,"close":3.10289},{"date":"2010-05-24","open":3.04077,"high":3.055745,"low":2.930804,"close":2.981839},{"date":"2010-05-25","open":3,"high":3.108619,"low":2.880817,"close":2.976027},{"date":"2010-05-26","open":2.93729,"high":3.055109,"low":2.728889,"close":2.868119},{"date":"2010-05-27","open":2.87486,"high":2.961798,"low":2.836825,"close":2.872928},{"date":"2010-05-28","open":2.790497,"high":2.886188,"low":2.771058,"close":2.813522},{"date":"2010-06-01","open":2.754045,"high":2.844324,"low":2.686316,"close":2.777897},{"date":"2010-06-02","open":2.757672,"high":2.847312,"low":2.719873,"close":2.805938},{"date":"2010-06-03","open":2.80359,"high":2.895699,"low":2.785865,"close":2.857447},{"date":"2010-06-04","open":2.830803,"high":2.922992,"low":2.740107,"close":2.821663},{"date":"2010-06-07","open":2.800434,"high":2.886034,"low":2.725702,"close":2.822545},{"date":"2010-06-08","open":2.793142,"high":2.880274,"low":2.720751,"close":2.821348},{"date":"2010-06-09","open":2.808463,"high":2.946882,"low":2.75,"close":2.852704},{"date":"2010-06-10","open":2.875286,"high":2.907514,"low":2.765625,"close":2.793296},{"date":"2010-06-11","open":2.822999,"high":2.912797,"low":2.730981,"close":2.835359},{"date":"2010-06-14","open":2.829322,"high":2.862183,"low":2.75054,"close":2.80837},{"date":"2010-06-15","open":2.820372,"high":2.922149,"low":2.773707,"close":2.867314},{"date":"2010-06-16","open":2.840129,"high":2.854995,"low":2.743724,"close":2.75891},{"date":"2010-06-17","open":2.749482,"high":2.772349,"low":2.670769,"close":2.715757},{"date":"2010-06-18","open":2.712963,"high":2.737874,"low":2.664969,"close":2.700715},{"date":"2010-06-21","open":2.699597,"high":2.801042,"low":2.599398,"close":2.689119},{"date":"2010-06-22","open":2.691358,"high":2.726804,"low":2.612576,"close":2.634969},{"date":"2010-06-23","open":2.627931,"high":2.693835,"low":2.570846,"close":2.614669},{"date":"2010-06-24","open":2.630165,"high":2.687565,"low":2.554303,"close":2.601457},{"date":"2010-06-25","open":2.598548,"high":2.645943,"low":2.519171,"close":2.576681},{"date":"2010-06-28","open":2.571878,"high":2.604233,"low":2.504673,"close":2.537578},{"date":"2010-06-29","open":2.558855,"high":2.665198,"low":2.448093,"close":2.547541},{"date":"2010-06-30","open":2.540894,"high":2.651736,"low":2.491857,"close":2.562361},{"date":"2010-07-01","open":2.542952,"high":2.683544,"low":2.497802,"close":2.611048},{"date":"2010-07-02","open":2.610056,"high":2.701956,"low":2.572545,"close":2.638322},{"date":"2010-07-06","open":2.645089,"high":2.740614,"low":2.611296,"close":2.682432},{"date":"2010-07-07","open":2.661453,"high":2.726457,"low":2.555195,"close":2.62987},{"date":"2010-07-08","open":2.6254,"high":2.705495,"low":2.552716,"close":2.647505},{"date":"2010-07-09","open":2.653217,"high":2.679473,"low":2.602371,"close":2.618123},{"date":"2010-07-12","open":2.646804,"high":2.735165,"low":2.611765,"close":2.70185},{"date":"2010-07-13","open":2.747541,"high":2.875,"low":2.718341,"close":2.795328},{"date":"2010-07-14","open":2.861953,"high":2.880765,"low":2.748359,"close":2.817276},{"date":"2010-07-15","open":2.874859,"high":2.898075,"low":2.721133,"close":2.840757},{"date":"2010-07-16","open":2.821903,"high":2.890643,"low":2.731065,"close":2.790359},{"date":"2010-07-19","open":2.798206,"high":2.955607,"low":2.792601,"close":2.876853},{"date":"2010-07-20","open":2.867359,"high":2.973162,"low":2.735327,"close":2.831111},{"date":"2010-07-21","open":2.703273,"high":2.828004,"low":2.637804,"close":2.76652},{"date":"2010-07-22","open":2.772826,"high":2.849781,"low":2.741658,"close":2.793514},{"date":"2010-07-23","open":2.814815,"high":2.843716,"low":2.715054,"close":2.78125},{"date":"2010-07-26","open":2.783638,"high":2.847826,"low":2.77718,"close":2.818575},{"date":"2010-07-27","open":2.804721,"high":2.821505,"low":2.744186,"close":2.774125},{"date":"2010-07-28","open":2.767516,"high":2.81916,"low":2.718947,"close":2.784335},{"date":"2010-07-29","open":2.80666,"high":2.886339,"low":2.729211,"close":2.82321},{"date":"2010-07-30","open":2.817287,"high":2.83956,"low":2.734628,"close":2.808487},{"date":"2010-08-02","open":2.794624,"high":2.845739,"low":2.745203,"close":2.816043},{"date":"2010-08-03","open":2.811159,"high":2.845572,"low":2.762766,"close":2.797861},{"date":"2010-08-04","open":2.784878,"high":2.821505,"low":2.694915,"close":2.740149},{"date":"2010-08-05","open":2.726203,"high":2.747583,"low":2.681915,"close":2.713369},{"date":"2010-08-06","open":2.713362,"high":2.778261,"low":2.678801,"close":2.750269},{"date":"2010-08-09","open":2.735546,"high":2.77562,"low":2.71047,"close":2.739037},{"date":"2010-08-10","open":2.729526,"high":2.754348,"low":2.675269,"close":2.707343},{"date":"2010-08-11","open":2.70614,"high":2.79148,"low":2.690033,"close":2.780761},{"date":"2010-08-12","open":2.77185,"high":2.807736,"low":2.69469,"close":2.724138},{"date":"2010-08-13","open":2.708565,"high":2.77191,"low":2.693333,"close":2.741573},{"date":"2010-08-16","open":2.755656,"high":2.793417,"low":2.721165,"close":2.771493},{"date":"2010-08-17","open":2.767077,"high":2.804494,"low":2.706271,"close":2.745556},{"date":"2010-08-18","open":2.739179,"high":2.778396,"low":2.682418,"close":2.745575},{"date":"2010-08-19","open":2.726467,"high":2.786036,"low":2.675138,"close":2.73991},{"date":"2010-08-20","open":2.728395,"high":2.744657,"low":2.668137,"close":2.716368},{"date":"2010-08-23","open":2.718576,"high":2.812785,"low":2.693333,"close":2.765376},{"date":"2010-08-24","open":2.778547,"high":2.857981,"low":2.764977,"close":2.805134},{"date":"2010-08-25","open":2.823529,"high":2.859504,"low":2.740528,"close":2.7797},{"date":"2010-08-26","open":2.746864,"high":2.819347,"low":2.709567,"close":2.776224},{"date":"2010-08-27","open":2.767092,"high":2.856124,"low":2.714781,"close":2.772885},{"date":"2010-08-30","open":2.760465,"high":2.769767,"low":2.687927,"close":2.729792},{"date":"2010-08-31","open":2.731481,"high":2.765734,"low":2.671249,"close":2.703917},{"date":"2010-09-01","open":2.677602,"high":2.721591,"low":2.621381,"close":2.673378},{"date":"2010-09-02","open":2.662207,"high":2.697072,"low":2.631521,"close":2.657048},{"date":"2010-09-03","open":2.660812,"high":2.689769,"low":2.619048,"close":2.628788},{"date":"2010-09-07","open":2.628135,"high":2.655738,"low":2.580367,"close":2.60152},{"date":"2010-09-08","open":2.59375,"high":2.616216,"low":2.514831,"close":2.548456},{"date":"2010-09-09","open":2.554382,"high":2.578275,"low":2.519958,"close":2.554255},{"date":"2010-09-10","open":2.551064,"high":2.572805,"low":2.51746,"close":2.534538},{"date":"2010-09-13","open":2.550053,"high":2.66491,"low":2.514614,"close":2.632075},{"date":"2010-09-14","open":2.633018,"high":2.674051,"low":2.59001,"close":2.615465},{"date":"2010-09-15","open":2.620042,"high":2.635319,"low":2.57971,"close":2.603109},{"date":"2010-09-16","open":2.596891,"high":2.637214,"low":2.535425,"close":2.563765},{"date":"2010-09-17","open":2.560484,"high":2.613101,"low":2.52568,"close":2.565615},{"date":"2010-09-20","open":2.563895,"high":2.590863,"low":2.478776,"close":2.512846},{"date":"2010-09-21","open":2.506903,"high":2.516832,"low":2.444444,"close":2.482725},{"date":"2010-09-22","open":2.464356,"high":2.474727,"low":2.36965,"close":2.393969},{"date":"2010-09-23","open":2.395894,"high":2.408423,"low":2.328872,"close":2.367248},{"date":"2010-09-24","open":2.362416,"high":2.38921,"low":2.34542,"close":2.372605},{"date":"2010-09-27","open":2.366667,"high":2.405197,"low":2.335233,"close":2.377885},{"date":"2010-09-28","open":2.380038,"high":2.535642,"low":2.336852,"close":2.410156},{"date":"2010-09-29","open":2.400585,"high":2.415279,"low":2.357488,"close":2.387914},{"date":"2010-09-30","open":2.38469,"high":2.473108,"low":2.351351,"close":2.417572},{"date":"2010-10-01","open":2.423679,"high":2.469652,"low":2.375367,"close":2.416254},{"date":"2010-10-04","open":2.38171,"high":2.418347,"low":2.354455,"close":2.403015},{"date":"2010-10-05","open":2.389275,"high":2.428004,"low":2.312379,"close":2.359496},{"date":"2010-10-06","open":2.352031,"high":2.408243,"low":2.313519,"close":2.364956},{"date":"2010-10-07","open":2.374156,"high":2.414634,"low":2.341369,"close":2.374637},{"date":"2010-10-08","open":2.362764,"high":2.379344,"low":2.31654,"close":2.34},{"date":"2010-10-11","open":2.349478,"high":2.351711,"low":2.306968,"close":2.330806},{"date":"2010-10-12","open":2.336493,"high":2.385646,"low":2.283178,"close":2.329268},{"date":"2010-10-13","open":2.333955,"high":2.384687,"low":2.308905,"close":2.363806},{"date":"2010-10-14","open":2.348189,"high":2.361603,"low":2.314815,"close":2.336111},{"date":"2010-10-15","open":2.309654,"high":2.346189,"low":2.242667,"close":2.272242},{"date":"2010-10-18","open":2.25066,"high":2.312834,"low":2.234416,"close":2.272887},{"date":"2010-10-19","open":2.331181,"high":2.368814,"low":2.225691,"close":2.271493},{"date":"2010-10-20","open":2.288043,"high":2.317518,"low":2.237077,"close":2.282236},{"date":"2010-10-21","open":2.275986,"high":2.330292,"low":2.228648,"close":2.300452},{"date":"2010-10-22","open":2.311594,"high":2.334552,"low":2.282746,"close":2.311475},{"date":"2010-10-25","open":2.286232,"high":2.300363,"low":2.261456,"close":2.283772},{"date":"2010-10-26","open":2.291971,"high":2.378205,"low":2.265823,"close":2.354545},{"date":"2010-10-27","open":2.346679,"high":2.393217,"low":2.314363,"close":2.370337},{"date":"2010-10-28","open":2.382727,"high":2.453953,"low":2.356364,"close":2.411009},{"date":"2010-10-29","open":2.4977,"high":2.530233,"low":2.424908,"close":2.48},{"date":"2010-11-01","open":2.491196,"high":2.522706,"low":2.447296,"close":2.481584},{"date":"2010-11-02","open":2.468978,"high":2.501825,"low":2.438628,"close":2.478733},{"date":"2010-11-03","open":2.469424,"high":2.494555,"low":2.413608,"close":2.419875},{"date":"2010-11-04","open":2.432121,"high":2.438222,"low":2.36308,"close":2.386983},{"date":"2010-11-05","open":2.391725,"high":2.404067,"low":2.325153,"close":2.369815},{"date":"2010-11-08","open":2.35481,"high":2.391689,"low":2.327496,"close":2.355888},{"date":"2010-11-09","open":2.337402,"high":2.414069,"low":2.328684,"close":2.387068},{"date":"2010-11-10","open":2.388152,"high":2.417857,"low":2.355888,"close":2.371479},{"date":"2010-11-11","open":2.371556,"high":2.381462,"low":2.311346,"close":2.358974},{"date":"2010-11-12","open":2.344553,"high":2.446494,"low":2.309735,"close":2.388182},{"date":"2010-11-15","open":2.389292,"high":2.422303,"low":2.359784,"close":2.388332},{"date":"2010-11-16","open":2.384615,"high":2.435921,"low":2.33394,"close":2.396472},{"date":"2010-11-17","open":2.407063,"high":2.437441,"low":2.35267,"close":2.383038},{"date":"2010-11-18","open":2.358716,"high":2.397059,"low":2.315552,"close":2.344828},{"date":"2010-11-19","open":2.345455,"high":2.369725,"low":2.325159,"close":2.346119},{"date":"2010-11-22","open":2.342466,"high":2.357143,"low":2.273458,"close":2.299374},{"date":"2010-11-23","open":2.305681,"high":2.3379,"low":2.254268,"close":2.277425},{"date":"2010-11-24","open":2.262118,"high":2.287511,"low":2.234458,"close":2.257117},{"date":"2010-11-26","open":2.250893,"high":2.272809,"low":2.217621,"close":2.246454},{"date":"2010-11-29","open":2.235138,"high":2.285971,"low":2.198413,"close":2.235866},{"date":"2010-11-30","open":2.236607,"high":2.294595,"low":2.22618,"close":2.273627},{"date":"2010-12-01","open":2.27087,"high":2.333333,"low":2.251982,"close":2.304425},{"date":"2010-12-02","open":2.313933,"high":2.398222,"low":2.300263,"close":2.367077},{"date":"2010-12-03","open":2.368375,"high":2.39469,"low":2.353251,"close":2.382716},{"date":"2010-12-06","open":2.366432,"high":2.372911,"low":2.324935,"close":2.348206},{"date":"2010-12-07","open":2.342561,"high":2.388204,"low":2.320657,"close":2.365317},{"date":"2010-12-08","open":2.349387,"high":2.404237,"low":2.338569,"close":2.376091},{"date":"2010-12-09","open":2.372174,"high":2.400351,"low":2.344618,"close":2.371278},{"date":"2010-12-10","open":2.380911,"high":2.407733,"low":2.363557,"close":2.387773},{"date":"2010-12-13","open":2.354922,"high":2.395288,"low":2.340224,"close":2.371628},{"date":"2010-12-14","open":2.376849,"high":2.436348,"low":2.366319,"close":2.414336},{"date":"2010-12-15","open":2.408574,"high":2.455263,"low":2.385615,"close":2.434441},{"date":"2010-12-16","open":2.420227,"high":2.448819,"low":2.401042,"close":2.440279},{"date":"2010-12-17","open":2.429939,"high":2.45542,"low":2.415144,"close":2.436681},{"date":"2010-12-20","open":2.43255,"high":2.461741,"low":2.398614,"close":2.41616},{"date":"2010-12-21","open":2.413345,"high":2.446957,"low":2.395168,"close":2.424007},{"date":"2010-12-22","open":2.418826,"high":2.456747,"low":2.405847,"close":2.428079},{"date":"2010-12-23","open":2.40913,"high":2.454073,"low":2.408269,"close":2.448097},{"date":"2010-12-27","open":2.438855,"high":2.456446,"low":2.399312,"close":2.419828},{"date":"2010-12-28","open":2.402921,"high":2.426357,"low":2.395887,"close":2.410499},{"date":"2010-12-29","open":2.398283,"high":2.42205,"low":2.391081,"close":2.407057},{"date":"2010-12-30","open":2.402754,"high":2.426343,"low":2.38779,"close":2.40917},{"date":"2010-12-31","open":2.411101,"high":2.432056,"low":2.392208,"close":2.422743},{"date":"2011-01-03","open":2.411866,"high":2.42931,"low":2.368109,"close":2.37723},{"date":"2011-01-04","open":2.353833,"high":2.403584,"low":2.346251,"close":2.374472},{"date":"2011-01-05","open":2.370433,"high":2.379779,"low":2.325796,"close":2.347024},{"date":"2011-01-06","open":2.346444,"high":2.426409,"low":2.327485,"close":2.417785},{"date":"2011-01-07","open":2.400671,"high":2.425316,"low":2.352206,"close":2.383333},{"date":"2011-01-10","open":2.335537,"high":2.358804,"low":2.287113,"close":2.307441},{"date":"2011-01-11","open":2.288961,"high":2.330858,"low":2.276786,"close":2.304098},{"date":"2011-01-12","open":2.293638,"high":2.341523,"low":2.282114,"close":2.321138},{"date":"2011-01-13","open":2.297648,"high":2.311889,"low":2.26252,"close":2.282591},{"date":"2011-01-14","open":2.273684,"high":2.307317,"low":2.241767,"close":2.273092},{"date":"2011-01-18","open":2.392523,"high":2.469072,"low":2.285946,"close":2.354971},{"date":"2011-01-19","open":2.287781,"high":2.38404,"low":2.270683,"close":2.352893},{"date":"2011-01-20","open":2.371048,"high":2.421544,"low":2.328642,"close":2.386364},{"date":"2011-01-21","open":2.38255,"high":2.436161,"low":2.342809,"close":2.401028},{"date":"2011-01-24","open":2.401028,"high":2.447301,"low":2.322822,"close":2.355187},{"date":"2011-01-25","open":2.343047,"high":2.380753,"low":2.306809,"close":2.33388},{"date":"2011-01-26","open":2.327347,"high":2.37623,"low":2.309562,"close":2.343648},{"date":"2011-01-27","open":2.341205,"high":2.406863,"low":2.314379,"close":2.354812},{"date":"2011-01-28","open":2.351505,"high":2.429051,"low":2.231707,"close":2.3125},{"date":"2011-01-31","open":2.316097,"high":2.336683,"low":2.258649,"close":2.287954},{"date":"2011-02-01","open":2.280558,"high":2.303777,"low":2.237439,"close":2.271916},{"date":"2011-02-02","open":2.270732,"high":2.290954,"low":2.261152,"close":2.271545},{"date":"2011-02-03","open":2.277687,"high":2.313482,"low":2.240846,"close":2.253464},{"date":"2011-02-04","open":2.257539,"high":2.268949,"low":2.222132,"close":2.244947},{"date":"2011-02-07","open":2.238325,"high":2.281804,"low":2.20206,"close":2.243437},{"date":"2011-02-08","open":2.224861,"high":2.252782,"low":2.208661,"close":2.228526},{"date":"2011-02-09","open":2.221434,"high":2.230466,"low":2.177067,"close":2.186865},{"date":"2011-02-10","open":2.188871,"high":2.247788,"low":2.122084,"close":2.172196},{"date":"2011-02-11","open":2.191002,"high":2.2019,"low":2.118153,"close":2.138932},{"date":"2011-02-14","open":2.135793,"high":2.140502,"low":2.09891,"close":2.122369},{"date":"2011-02-15","open":2.10756,"high":2.140172,"low":2.095645,"close":2.098054},{"date":"2011-02-16","open":2.098526,"high":2.103341,"low":2.041443,"close":2.083269},{"date":"2011-02-17","open":2.113636,"high":2.150039,"low":2.090909,"close":2.125781},{"date":"2011-02-18","open":2.117877,"high":2.180288,"low":2.102025,"close":2.161342},{"date":"2011-02-22","open":2.191489,"high":2.247098,"low":2.149109,"close":2.199338},{"date":"2011-02-23","open":2.192562,"high":2.221671,"low":2.147035,"close":2.172386},{"date":"2011-02-24","open":2.167616,"high":2.240066,"low":2.14923,"close":2.185306},{"date":"2011-02-25","open":2.182482,"high":2.189277,"low":2.130225,"close":2.135961},{"date":"2011-02-28","open":2.128389,"high":2.141946,"low":2.090694,"close":2.107851},{"date":"2011-03-01","open":2.094488,"high":2.1562,"low":2.059055,"close":2.096154},{"date":"2011-03-02","open":2.0888,"high":2.119775,"low":2.056872,"close":2.073132},{"date":"2011-03-03","open":2.057994,"high":2.077105,"low":2.037354,"close":2.040498},{"date":"2011-03-04","open":2.03888,"high":2.053208,"low":2.004662,"close":2.017885},{"date":"2011-03-07","open":2.024012,"high":2.093227,"low":1.977554,"close":2.026793},{"date":"2011-03-08","open":2.032334,"high":2.068362,"low":2.010188,"close":2.038552},{"date":"2011-03-09","open":2.037096,"high":2.07508,"low":2.025257,"close":2.056394},{"date":"2011-03-10","open":2.054531,"high":2.086851,"low":2.029624,"close":2.052504},{"date":"2011-03-11","open":2.060827,"high":2.098214,"low":2.015898,"close":2.042959},{"date":"2011-03-14","open":2.021412,"high":2.05259,"low":1.991359,"close":2.034046},{"date":"2011-03-15","open":2.052373,"high":2.096296,"low":2.012882,"close":2.057536},{"date":"2011-03-16","open":2.06552,"high":2.169957,"low":2.014694,"close":2.102629},{"date":"2011-03-17","open":2.083126,"high":2.135478,"low":2.040396,"close":2.07364},{"date":"2011-03-18","open":2.081395,"high":2.135708,"low":2.05298,"close":2.099915},{"date":"2011-03-21","open":2.098333,"high":2.137009,"low":2.073372,"close":2.089934},{"date":"2011-03-22","open":2.068684,"high":2.102395,"low":2.061275,"close":2.075472},{"date":"2011-03-23","open":2.081683,"high":2.134167,"low":2.072428,"close":2.109001},{"date":"2011-03-24","open":2.096642,"high":2.138017,"low":2.063107,"close":2.094968},{"date":"2011-03-25","open":2.086082,"high":2.094431,"low":2.0358,"close":2.041434},{"date":"2011-03-28","open":2.034893,"high":2.054313,"low":2.006324,"close":2.029553},{"date":"2011-03-29","open":2.040258,"high":2.064725,"low":2.019154,"close":2.034318},{"date":"2011-03-30","open":2.044728,"high":2.072522,"low":2.035116,"close":2.057028},{"date":"2011-03-31","open":2.069523,"high":2.07767,"low":2.028823,"close":2.039357},{"date":"2011-04-01","open":2.035885,"high":2.082382,"low":2.015127,"close":2.069862},{"date":"2011-04-04","open":2.069106,"high":2.122415,"low":2.064175,"close":2.09598},{"date":"2011-04-05","open":2.144518,"high":2.181667,"low":2.106383,"close":2.130579},{"date":"2011-04-06","open":2.131255,"high":2.185216,"low":2.105863,"close":2.166529},{"date":"2011-04-07","open":2.169843,"high":2.188333,"low":2.135691,"close":2.170671},{"date":"2011-04-08","open":2.155684,"high":2.20285,"low":2.136626,"close":2.177945},{"date":"2011-04-11","open":2.195306,"high":2.226463,"low":2.151793,"close":2.199831},{"date":"2011-04-12","open":2.188983,"high":2.192536,"low":2.143456,"close":2.160067},{"date":"2011-04-13","open":2.144649,"high":2.177609,"low":2.13,"close":2.135833},{"date":"2011-04-14","open":2.125418,"high":2.145025,"low":2.090833,"close":2.141533},{"date":"2011-04-15","open":2.139496,"high":2.190231,"low":2.112416,"close":2.170231},{"date":"2011-04-18","open":2.154506,"high":2.211724,"low":2.082561,"close":2.116456},{"date":"2011-04-19","open":2.10084,"high":2.124051,"low":2.060481,"close":2.083679},{"date":"2011-04-20","open":2.0815,"high":2.131148,"low":2.065587,"close":2.106296},{"date":"2011-04-21","open":2.033912,"high":2.079518,"low":2,"close":2.038339},{"date":"2011-04-25","open":2.043165,"high":2.047962,"low":2.006334,"close":2.030928},{"date":"2011-04-26","open":2.038005,"high":2.11859,"low":2.024448,"close":2.093525},{"date":"2011-04-27","open":2.09062,"high":2.128226,"low":2.077107,"close":2.108713},{"date":"2011-04-28","open":2.140777,"high":2.177472,"low":2.113691,"close":2.157512},{"date":"2011-04-29","open":2.144588,"high":2.151858,"low":2.006329,"close":2.0736},{"date":"2011-05-02","open":2.076861,"high":2.106969,"low":2.035144,"close":2.074373},{"date":"2011-05-03","open":2.059533,"high":2.094814,"low":2.0392,"close":2.074759},{"date":"2011-05-04","open":2.077974,"high":2.118644,"low":2.05171,"close":2.088141},{"date":"2011-05-05","open":2.094051,"high":2.110032,"low":2.049481,"close":2.083199},{"date":"2011-05-06","open":2.08727,"high":2.121359,"low":2.06,"close":2.089661},{"date":"2011-05-09","open":2.077295,"high":2.096931,"low":2.05854,"close":2.081386},{"date":"2011-05-10","open":2.036918,"high":2.088045,"low":2.021617,"close":2.056891},{"date":"2011-05-11","open":2.058587,"high":2.081103,"low":2.0168,"close":2.045161},{"date":"2011-05-12","open":2.050971,"high":2.077741,"low":2.024194,"close":2.045234},{"date":"2011-05-13","open":2.048622,"high":2.082237,"low":2.016977,"close":2.058388},{"date":"2011-05-16","open":2.061107,"high":2.110269,"low":2.009844,"close":2.064706},{"date":"2011-05-17","open":2.057336,"high":2.091448,"low":2.0225,"close":2.043333},{"date":"2011-05-18","open":2.040765,"high":2.061667,"low":1.990969,"close":2.033773},{"date":"2011-05-19","open":2.033552,"high":2.056198,"low":2.003271,"close":2.032895},{"date":"2011-05-20","open":2.037923,"high":2.079431,"low":2.006568,"close":2.045948},{"date":"2011-05-23","open":2.055178,"high":2.062075,"low":2.0025,"close":2.024288},{"date":"2011-05-24","open":2.020033,"high":2.053254,"low":2.003333,"close":2.036256},{"date":"2011-05-25","open":2.029387,"high":2.044575,"low":1.998346,"close":2.010806},{"date":"2011-05-26","open":2.029167,"high":2.096315,"low":2.021613,"close":2.062709},{"date":"2011-05-27","open":2.063545,"high":2.085427,"low":2.043947,"close":2.054772},{"date":"2011-05-31","open":2.049261,"high":2.057471,"low":1.988728,"close":2.013688},{"date":"2011-06-01","open":2.005618,"high":2.038993,"low":1.937202,"close":1.979741},{"date":"2011-06-02","open":1.97979,"high":2.004065,"low":1.945294,"close":1.959547},{"date":"2011-06-03","open":1.961664,"high":1.977068,"low":1.933496,"close":1.948655},{"date":"2011-06-06","open":1.934413,"high":2.010779,"low":1.918483,"close":1.989229},{"date":"2011-06-07","open":1.994205,"high":2.039662,"low":1.978477,"close":2.028668},{"date":"2011-06-08","open":2.016878,"high":2.03387,"low":1.994983,"close":2.016849},{"date":"2011-06-09","open":2.017647,"high":2.035563,"low":1.998322,"close":2.023649},{"date":"2011-06-10","open":2.03387,"high":2.065348,"low":2.000845,"close":2.036942},{"date":"2011-06-13","open":2.035073,"high":2.083549,"low":2.02046,"close":2.06175},{"date":"2011-06-14","open":2.061069,"high":2.079082,"low":2.032773,"close":2.040438},{"date":"2011-06-15","open":2.037351,"high":2.069828,"low":2.005932,"close":2.034276},{"date":"2011-06-16","open":2.035133,"high":2.119613,"low":2.01448,"close":2.067183},{"date":"2011-06-17","open":2.061277,"high":2.129711,"low":2.039116,"close":2.120629},{"date":"2011-06-20","open":2.133274,"high":2.223625,"low":2.128634,"close":2.173179},{"date":"2011-06-21","open":2.167993,"high":2.207815,"low":2.09622,"close":2.130809},{"date":"2011-06-22","open":2.118863,"high":2.155517,"low":2.092766,"close":2.139757},{"date":"2011-06-23","open":2.145742,"high":2.169894,"low":2.042194,"close":2.081995},{"date":"2011-06-24","open":2.071851,"high":2.113695,"low":2.032773,"close":2.084048},{"date":"2011-06-27","open":2.07094,"high":2.17793,"low":2.032718,"close":2.124789},{"date":"2011-06-28","open":2.122483,"high":2.176322,"low":2.093178,"close":2.155388},{"date":"2011-06-29","open":2.1425,"high":2.16962,"low":2.111574,"close":2.147527},{"date":"2011-06-30","open":2.153975,"high":2.186712,"low":2.138333,"close":2.168474},{"date":"2011-07-01","open":2.160833,"high":2.191792,"low":2.105949,"close":2.122349},{"date":"2011-07-05","open":2.130612,"high":2.138185,"low":2.073659,"close":2.085737},{"date":"2011-07-06","open":2.08427,"high":2.130048,"low":2.052174,"close":2.096338},{"date":"2011-07-07","open":2.090766,"high":2.126582,"low":2.060985,"close":2.097962},{"date":"2011-07-08","open":2.103011,"high":2.144674,"low":2.061431,"close":2.094942},{"date":"2011-07-11","open":2.091123,"high":2.126984,"low":2.061479,"close":2.106804},{"date":"2011-07-12","open":2.102138,"high":2.151807,"low":2.062647,"close":2.101346},{"date":"2011-07-13","open":2.078125,"high":2.117832,"low":2.061431,"close":2.082095},{"date":"2011-07-14","open":2.065167,"high":2.12176,"low":2.041828,"close":2.071205},{"date":"2011-07-15","open":2.051938,"high":2.098987,"low":2.029908,"close":2.055257},{"date":"2011-07-18","open":2.040613,"high":2.061303,"low":1.962631,"close":1.99176},{"date":"2011-07-19","open":1.985926,"high":2.073518,"low":1.980769,"close":2.046062},{"date":"2011-07-20","open":1.927915,"high":1.983321,"low":1.906714,"close":1.958032},{"date":"2011-07-21","open":1.956585,"high":1.991977,"low":1.913137,"close":1.959508},{"date":"2011-07-22","open":1.936554,"high":1.98917,"low":1.890858,"close":1.959431},{"date":"2011-07-25","open":1.955524,"high":2.01941,"low":1.902729,"close":1.961349},{"date":"2011-07-26","open":1.946816,"high":1.97267,"low":1.922491,"close":1.948647},{"date":"2011-07-27","open":1.948288,"high":1.997859,"low":1.891516,"close":1.949358},{"date":"2011-07-28","open":1.950679,"high":2.025253,"low":1.9189,"close":1.981415},{"date":"2011-07-29","open":1.988439,"high":2.021152,"low":1.931963,"close":1.964158},{"date":"2011-08-01","open":1.935961,"high":1.976445,"low":1.874562,"close":1.924488},{"date":"2011-08-02","open":1.9,"high":1.979092,"low":1.883181,"close":1.929446},{"date":"2011-08-03","open":1.92192,"high":1.978022,"low":1.883357,"close":1.920114},{"date":"2011-08-04","open":1.907261,"high":1.993323,"low":1.854793,"close":1.924332},{"date":"2011-08-05","open":1.910964,"high":2.015444,"low":1.841606,"close":1.925037},{"date":"2011-08-08","open":1.936533,"high":2.030135,"low":1.857578,"close":1.941316},{"date":"2011-08-09","open":1.915504,"high":2.020505,"low":1.795964,"close":1.914671},{"date":"2011-08-10","open":1.881599,"high":1.937452,"low":1.801196,"close":1.862972},{"date":"2011-08-11","open":1.851852,"high":1.947813,"low":1.819538,"close":1.886891},{"date":"2011-08-12","open":1.861481,"high":1.895288,"low":1.817847,"close":1.864785},{"date":"2011-08-15","open":1.861357,"high":1.894815,"low":1.829091,"close":1.863404},{"date":"2011-08-16","open":1.85033,"high":1.905436,"low":1.829803,"close":1.865342},{"date":"2011-08-17","open":1.849817,"high":1.903704,"low":1.815732,"close":1.857984},{"date":"2011-08-18","open":1.85574,"high":1.943455,"low":1.805409,"close":1.887529},{"date":"2011-08-19","open":1.887858,"high":1.937057,"low":1.823799,"close":1.890723},{"date":"2011-08-22","open":1.875576,"high":1.931388,"low":1.825787,"close":1.883739},{"date":"2011-08-23","open":1.867133,"high":1.941176,"low":1.801349,"close":1.853073},{"date":"2011-08-24","open":1.847826,"high":1.882931,"low":1.804878,"close":1.854058},{"date":"2011-08-25","open":1.923313,"high":1.929448,"low":1.826995,"close":1.840449},{"date":"2011-08-26","open":1.848416,"high":1.913897,"low":1.781182,"close":1.843066},{"date":"2011-08-29","open":1.841991,"high":1.865801,"low":1.814735,"close":1.854989},{"date":"2011-08-30","open":1.855083,"high":1.916606,"low":1.837026,"close":1.882986},{"date":"2011-08-31","open":1.884588,"high":1.958211,"low":1.875714,"close":1.935953},{"date":"2011-09-01","open":1.920174,"high":1.975,"low":1.895155,"close":1.92579},{"date":"2011-09-02","open":1.926756,"high":1.957831,"low":1.900741,"close":1.931138},{"date":"2011-09-06","open":1.920732,"high":1.954927,"low":1.849043,"close":1.881268},{"date":"2011-09-07","open":1.86565,"high":1.906158,"low":1.856935,"close":1.896426},{"date":"2011-09-08","open":1.903367,"high":1.953114,"low":1.869597,"close":1.911079},{"date":"2011-09-09","open":1.896426,"high":1.95519,"low":1.849166,"close":1.909496},{"date":"2011-09-12","open":1.90991,"high":1.95256,"low":1.858088,"close":1.907885},{"date":"2011-09-13","open":1.898901,"high":1.928571,"low":1.871646,"close":1.895197},{"date":"2011-09-14","open":1.893632,"high":1.944848,"low":1.847966,"close":1.906475},{"date":"2011-09-15","open":1.912017,"high":1.94181,"low":1.871266,"close":1.923735},{"date":"2011-09-16","open":1.914367,"high":1.932672,"low":1.876224,"close":1.896503},{"date":"2011-09-19","open":1.889986,"high":1.935507,"low":1.802168,"close":1.85102},{"date":"2011-09-20","open":1.841537,"high":1.872022,"low":1.783444,"close":1.826676},{"date":"2011-09-21","open":1.804536,"high":1.839565,"low":1.724436,"close":1.765625},{"date":"2011-09-22","open":1.76676,"high":1.810162,"low":1.680328,"close":1.746341},{"date":"2011-09-23","open":1.741259,"high":1.761204,"low":1.699243,"close":1.735457},{"date":"2011-09-26","open":1.764006,"high":1.826772,"low":1.713791,"close":1.766667},{"date":"2011-09-27","open":1.757534,"high":1.822785,"low":1.740766,"close":1.80014},{"date":"2011-09-28","open":1.814556,"high":1.862288,"low":1.769071,"close":1.803949},{"date":"2011-09-29","open":1.810453,"high":1.897752,"low":1.747214,"close":1.824373},{"date":"2011-09-30","open":1.822126,"high":1.873622,"low":1.791217,"close":1.82746},{"date":"2011-10-03","open":1.820324,"high":1.900975,"low":1.793709,"close":1.833333},{"date":"2011-10-04","open":1.816143,"high":2.007115,"low":1.778592,"close":1.905263},{"date":"2011-10-05","open":1.934551,"high":2.032634,"low":1.855457,"close":1.916358},{"date":"2011-10-06","open":1.942986,"high":1.987952,"low":1.870451,"close":1.954006},{"date":"2011-10-07","open":1.962742,"high":2.014438,"low":1.942179,"close":1.987131},{"date":"2011-10-10","open":1.963072,"high":1.996299,"low":1.905688,"close":1.939525},{"date":"2011-10-11","open":1.915835,"high":1.936338,"low":1.855556,"close":1.888112},{"date":"2011-10-12","open":1.868041,"high":1.911127,"low":1.839945,"close":1.877437},{"date":"2011-10-13","open":1.850622,"high":1.890202,"low":1.824537,"close":1.86292},{"date":"2011-10-14","open":1.834117,"high":1.854349,"low":1.792966,"close":1.809555},{"date":"2011-10-17","open":1.800133,"high":1.846465,"low":1.761811,"close":1.798667},{"date":"2011-10-18","open":1.788845,"high":1.843876,"low":1.766645,"close":1.811008},{"date":"2011-10-19","open":1.909979,"high":1.933146,"low":1.851268,"close":1.905197},{"date":"2011-10-20","open":1.907628,"high":1.941761,"low":1.846154,"close":1.915014},{"date":"2011-10-21","open":1.909283,"high":1.947708,"low":1.880702,"close":1.935852},{"date":"2011-10-24","open":1.912367,"high":1.94051,"low":1.862259,"close":1.876467},{"date":"2011-10-25","open":1.871458,"high":1.918957,"low":1.84022,"close":1.8867},{"date":"2011-10-26","open":1.883624,"high":1.92735,"low":1.815021,"close":1.858141},{"date":"2011-10-27","open":1.863324,"high":1.909408,"low":1.824093,"close":1.885813},{"date":"2011-10-28","open":1.886032,"high":1.890821,"low":1.846313,"close":1.865837},{"date":"2011-10-31","open":1.862213,"high":1.885475,"low":1.820793,"close":1.841632},{"date":"2011-11-01","open":1.845666,"high":1.874644,"low":1.812193,"close":1.835452},{"date":"2011-11-02","open":1.826452,"high":1.856839,"low":1.797203,"close":1.832981},{"date":"2011-11-03","open":1.841404,"high":1.883144,"low":1.802915,"close":1.842361},{"date":"2011-11-04","open":1.837047,"high":1.851332,"low":1.804303,"close":1.836949},{"date":"2011-11-07","open":1.835434,"high":1.895406,"low":1.828551,"close":1.876751},{"date":"2011-11-08","open":1.880919,"high":1.896792,"low":1.831846,"close":1.871813},{"date":"2011-11-09","open":1.875176,"high":1.899858,"low":1.819832,"close":1.855524},{"date":"2011-11-10","open":1.866714,"high":1.941392,"low":1.840733,"close":1.909884},{"date":"2011-11-11","open":1.924692,"high":1.994109,"low":1.914265,"close":1.958515},{"date":"2011-11-14","open":1.962044,"high":1.99852,"low":1.936773,"close":1.976366},{"date":"2011-11-15","open":1.952941,"high":1.988192,"low":1.897915,"close":1.925126},{"date":"2011-11-16","open":1.904317,"high":1.930808,"low":1.863994,"close":1.89738},{"date":"2011-11-17","open":1.897155,"high":1.941834,"low":1.852877,"close":1.894659},{"date":"2011-11-18","open":1.883222,"high":1.904406,"low":1.853353,"close":1.88947},{"date":"2011-11-21","open":1.907785,"high":1.931905,"low":1.876413,"close":1.896813},{"date":"2011-11-22","open":1.878491,"high":1.883774,"low":1.825926,"close":1.843123},{"date":"2011-11-23","open":1.839312,"high":1.892366,"low":1.823398,"close":1.866514},{"date":"2011-11-25","open":1.852584,"high":1.900616,"low":1.832579,"close":1.872111},{"date":"2011-11-28","open":1.875188,"high":1.887377,"low":1.835688,"close":1.851824},{"date":"2011-11-29","open":1.849478,"high":1.8941,"low":1.829268,"close":1.863466},{"date":"2011-11-30","open":1.862702,"high":1.894152,"low":1.841758,"close":1.873993},{"date":"2011-12-01","open":1.871157,"high":1.884559,"low":1.814255,"close":1.825271},{"date":"2011-12-02","open":1.838362,"high":1.845821,"low":1.789474,"close":1.811782},{"date":"2011-12-05","open":1.834875,"high":1.850789,"low":1.800847,"close":1.830484},{"date":"2011-12-06","open":1.840942,"high":1.859813,"low":1.817601,"close":1.838109},{"date":"2011-12-07","open":1.842785,"high":1.865315,"low":1.815186,"close":1.841727},{"date":"2011-12-08","open":1.822604,"high":1.84505,"low":1.796742,"close":1.820789},{"date":"2011-12-09","open":1.818959,"high":1.851825,"low":1.812367,"close":1.827881},{"date":"2011-12-12","open":1.816297,"high":1.838246,"low":1.797441,"close":1.823445},{"date":"2011-12-13","open":1.834046,"high":1.888567,"low":1.816572,"close":1.854572},{"date":"2011-12-14","open":1.862419,"high":1.916976,"low":1.848879,"close":1.884389},{"date":"2011-12-15","open":1.878744,"high":1.915618,"low":1.864234,"close":1.889135},{"date":"2011-12-16","open":1.89028,"high":1.929941,"low":1.868076,"close":1.91036},{"date":"2011-12-19","open":1.904832,"high":1.922001,"low":1.852984,"close":1.87033},{"date":"2011-12-20","open":1.867148,"high":1.887202,"low":1.824028,"close":1.84017},{"date":"2011-12-21","open":1.835568,"high":1.870714,"low":1.792812,"close":1.819209},{"date":"2011-12-22","open":1.820874,"high":1.827562,"low":1.78807,"close":1.813774},{"date":"2011-12-23","open":1.815697,"high":1.824807,"low":1.785566,"close":1.807639},{"date":"2011-12-27","open":1.802778,"high":1.816539,"low":1.774812,"close":1.793388},{"date":"2011-12-28","open":1.796972,"high":1.824843,"low":1.766804,"close":1.795549},{"date":"2011-12-29","open":1.800833,"high":1.821678,"low":1.784679,"close":1.798203},{"date":"2011-12-30","open":1.804303,"high":1.81263,"low":1.785665,"close":1.795297},{"date":"2012-01-03","open":1.816005,"high":1.845311,"low":1.791582,"close":1.822328},{"date":"2012-01-04","open":1.831967,"high":1.878933,"low":1.808238,"close":1.855112},{"date":"2012-01-05","open":1.847503,"high":1.881275,"low":1.825418,"close":1.853985},{"date":"2012-01-06","open":1.836558,"high":1.8831,"low":1.822517,"close":1.862823},{"date":"2012-01-09","open":1.845395,"high":1.86711,"low":1.814136,"close":1.841965},{"date":"2012-01-10","open":1.836292,"high":1.870432,"low":1.824458,"close":1.84127},{"date":"2012-01-11","open":1.816556,"high":1.867824,"low":1.812583,"close":1.836978},{"date":"2012-01-12","open":1.848143,"high":1.872995,"low":1.831126,"close":1.860465},{"date":"2012-01-13","open":1.863242,"high":1.889632,"low":1.8502,"close":1.88459},{"date":"2012-01-17","open":1.874587,"high":1.896095,"low":1.852071,"close":1.862887},{"date":"2012-01-18","open":1.856393,"high":1.865966,"low":1.823338,"close":1.841487},{"date":"2012-01-19","open":1.833333,"high":1.867367,"low":1.818949,"close":1.840314},{"date":"2012-01-20","open":1.887361,"high":1.983989,"low":1.882777,"close":1.979347},{"date":"2012-01-23","open":1.956954,"high":1.986074,"low":1.918301,"close":1.948231},{"date":"2012-01-24","open":1.94137,"high":1.973965,"low":1.922266,"close":1.954697},{"date":"2012-01-25","open":1.791128,"high":1.870662,"low":1.791128,"close":1.853292},{"date":"2012-01-26","open":1.849469,"high":1.876184,"low":1.834061,"close":1.857683},{"date":"2012-01-27","open":1.855703,"high":1.863091,"low":1.820849,"close":1.830307},{"date":"2012-01-30","open":1.819724,"high":1.861722,"low":1.778532,"close":1.830037},{"date":"2012-01-31","open":1.822987,"high":1.8356,"low":1.785583,"close":1.811656},{"date":"2012-02-01","open":1.819792,"high":1.846958,"low":1.815741,"close":1.834868},{"date":"2012-02-02","open":1.836609,"high":1.861197,"low":1.819351,"close":1.843077},{"date":"2012-02-03","open":1.845683,"high":1.86847,"low":1.831406,"close":1.841657},{"date":"2012-02-06","open":1.835064,"high":1.847188,"low":1.804335,"close":1.822571},{"date":"2012-02-07","open":1.814079,"high":1.837854,"low":1.790822,"close":1.813023},{"date":"2012-02-08","open":1.80119,"high":1.828861,"low":1.774516,"close":1.80141},{"date":"2012-02-09","open":1.786838,"high":1.794872,"low":1.718151,"close":1.747303},{"date":"2012-02-10","open":1.747861,"high":1.765043,"low":1.708497,"close":1.730988},{"date":"2012-02-13","open":1.716928,"high":1.733521,"low":1.691495,"close":1.703621},{"date":"2012-02-14","open":1.68313,"high":1.698829,"low":1.64011,"close":1.663002},{"date":"2012-02-15","open":1.651062,"high":1.712113,"low":1.59734,"close":1.691052},{"date":"2012-02-16","open":1.727066,"high":1.815305,"low":1.680532,"close":1.744147},{"date":"2012-02-17","open":1.736227,"high":1.752658,"low":1.707115,"close":1.742889},{"date":"2012-02-21","open":1.722652,"high":1.756111,"low":1.693855,"close":1.709625},{"date":"2012-02-22","open":1.716703,"high":1.742574,"low":1.693645,"close":1.706878},{"date":"2012-02-23","open":1.695652,"high":1.735714,"low":1.676582,"close":1.701193},{"date":"2012-02-24","open":1.696121,"high":1.700864,"low":1.673273,"close":1.687031},{"date":"2012-02-27","open":1.677766,"high":1.708243,"low":1.648119,"close":1.669329},{"date":"2012-02-28","open":1.665429,"high":1.700213,"low":1.641213,"close":1.666841},{"date":"2012-02-29","open":1.648397,"high":1.672765,"low":1.616053,"close":1.638616},{"date":"2012-03-01","open":1.630746,"high":1.683472,"low":1.62666,"close":1.660154},{"date":"2012-03-02","open":1.662037,"high":1.673891,"low":1.638505,"close":1.647663},{"date":"2012-03-05","open":1.643224,"high":1.705695,"low":1.617391,"close":1.670168},{"date":"2012-03-06","open":1.686631,"high":1.734273,"low":1.652151,"close":1.665787},{"date":"2012-03-07","open":1.652061,"high":1.707865,"low":1.641333,"close":1.680211},{"date":"2012-03-08","open":1.677487,"high":1.695263,"low":1.645178,"close":1.653409},{"date":"2012-03-09","open":1.651235,"high":1.657732,"low":1.631902,"close":1.643041},{"date":"2012-03-12","open":1.630291,"high":1.647902,"low":1.614409,"close":1.625571},{"date":"2012-03-13","open":1.619287,"high":1.646851,"low":1.584524,"close":1.610153},{"date":"2012-03-14","open":1.576066,"high":1.6,"low":1.529661,"close":1.55603},{"date":"2012-03-15","open":1.531527,"high":1.594385,"low":1.520299,"close":1.571019},{"date":"2012-03-16","open":1.576149,"high":1.596415,"low":1.544677,"close":1.559063},{"date":"2012-03-19","open":1.522227,"high":1.549905,"low":1.496045,"close":1.499767},{"date":"2012-03-20","open":1.499299,"high":1.546417,"low":1.464698,"close":1.478281},{"date":"2012-03-21","open":1.48444,"high":1.496741,"low":1.461644,"close":1.482807},{"date":"2012-03-22","open":1.48993,"high":1.508698,"low":1.472441,"close":1.495327},{"date":"2012-03-23","open":1.496503,"high":1.512482,"low":1.476035,"close":1.503523},{"date":"2012-03-26","open":1.502801,"high":1.533866,"low":1.483395,"close":1.503229},{"date":"2012-03-27","open":1.508083,"high":1.511091,"low":1.472058,"close":1.481549},{"date":"2012-03-28","open":1.472826,"high":1.5,"low":1.443894,"close":1.459202},{"date":"2012-03-29","open":1.465265,"high":1.484094,"low":1.444596,"close":1.474747},{"date":"2012-03-30","open":1.49034,"high":1.518033,"low":1.469051,"close":1.506773},{"date":"2012-04-02","open":1.499302,"high":1.513993,"low":1.445701,"close":1.461747},{"date":"2012-04-03","open":1.435714,"high":1.448043,"low":1.402126,"close":1.420819},{"date":"2012-04-04","open":1.419731,"high":1.43784,"low":1.389262,"close":1.399552},{"date":"2012-04-05","open":1.391246,"high":1.420934,"low":1.369652,"close":1.392841},{"date":"2012-04-09","open":1.396243,"high":1.40618,"low":1.355361,"close":1.368838},{"date":"2012-04-10","open":1.3593,"high":1.394902,"low":1.317391,"close":1.357843},{"date":"2012-04-11","open":1.339349,"high":1.371518,"low":1.328791,"close":1.357335},{"date":"2012-04-12","open":1.365591,"high":1.400722,"low":1.349002,"close":1.392986},{"date":"2012-04-13","open":1.385823,"high":1.44594,"low":1.376961,"close":1.425069},{"date":"2012-04-16","open":1.422212,"high":1.510412,"low":1.411468,"close":1.5},{"date":"2012-04-17","open":1.512089,"high":1.547234,"low":1.431849,"close":1.444189},{"date":"2012-04-18","open":1.427007,"high":1.45425,"low":1.401354,"close":1.433042},{"date":"2012-04-19","open":1.451959,"high":1.517241,"low":1.432407,"close":1.478074},{"date":"2012-04-20","open":1.522254,"high":1.614629,"low":1.508945,"close":1.584555},{"date":"2012-04-23","open":1.585378,"high":1.634809,"low":1.554854,"close":1.572968},{"date":"2012-04-24","open":1.603285,"high":1.640767,"low":1.570301,"close":1.595202},{"date":"2012-04-25","open":1.451569,"high":1.49353,"low":1.444042,"close":1.477742},{"date":"2012-04-26","open":1.463993,"high":1.49907,"low":1.454214,"close":1.479724},{"date":"2012-04-27","open":1.486349,"high":1.502098,"low":1.472517,"close":1.48468},{"date":"2012-04-30","open":1.497892,"high":1.542267,"low":1.493683,"close":1.534995},{"date":"2012-05-01","open":1.534227,"high":1.557803,"low":1.499296,"close":1.539683},{"date":"2012-05-02","open":1.537162,"high":1.544751,"low":1.508103,"close":1.51935},{"date":"2012-05-03","open":1.511617,"high":1.539575,"low":1.496686,"close":1.528393},{"date":"2012-05-04","open":1.525958,"high":1.56442,"low":1.496612,"close":1.534423},{"date":"2012-05-07","open":1.531172,"high":1.53992,"low":1.494135,"close":1.506883},{"date":"2012-05-08","open":1.498525,"high":1.542857,"low":1.478197,"close":1.503204},{"date":"2012-05-09","open":1.499752,"high":1.539191,"low":1.468293,"close":1.513035},{"date":"2012-05-10","open":1.503899,"high":1.528079,"low":1.480311,"close":1.508342},{"date":"2012-05-11","open":1.520813,"high":1.564484,"low":1.495614,"close":1.539526},{"date":"2012-05-14","open":1.534097,"high":1.559016,"low":1.511593,"close":1.538616},{"date":"2012-05-15","open":1.52818,"high":1.562659,"low":1.499254,"close":1.528846},{"date":"2012-05-16","open":1.531582,"high":1.569358,"low":1.495224,"close":1.533333},{"date":"2012-05-17","open":1.539528,"high":1.59588,"low":1.519693,"close":1.569995},{"date":"2012-05-18","open":1.562139,"high":1.598391,"low":1.502834,"close":1.545407},{"date":"2012-05-21","open":1.524358,"high":1.562139,"low":1.449377,"close":1.483791},{"date":"2012-05-22","open":1.459685,"high":1.514445,"low":1.439024,"close":1.496229},{"date":"2012-05-23","open":1.474134,"high":1.487854,"low":1.399804,"close":1.428361},{"date":"2012-05-24","open":1.417598,"high":1.462076,"low":1.396795,"close":1.439822},{"date":"2012-05-25","open":1.448413,"high":1.471679,"low":1.435428,"close":1.447211},{"date":"2012-05-29","open":1.440902,"high":1.472016,"low":1.425366,"close":1.446184},{"date":"2012-05-30","open":1.443679,"high":1.457242,"low":1.406084,"close":1.418762},{"date":"2012-05-31","open":1.412729,"high":1.44145,"low":1.393356,"close":1.41493},{"date":"2012-06-01","open":1.414658,"high":1.446553,"low":1.390709,"close":1.419661},{"date":"2012-06-04","open":1.427431,"high":1.469117,"low":1.397139,"close":1.416873},{"date":"2012-06-05","open":1.421945,"high":1.441825,"low":1.403361,"close":1.418408},{"date":"2012-06-06","open":1.424063,"high":1.45396,"low":1.406052,"close":1.438021},{"date":"2012-06-07","open":1.437439,"high":1.458027,"low":1.414646,"close":1.43144},{"date":"2012-06-08","open":1.431161,"high":1.46063,"low":1.400675,"close":1.430294},{"date":"2012-06-11","open":1.416389,"high":1.462709,"low":1.371075,"close":1.416667},{"date":"2012-06-12","open":1.418129,"high":1.447628,"low":1.40068,"close":1.423226},{"date":"2012-06-13","open":1.423977,"high":1.445263,"low":1.406099,"close":1.425844},{"date":"2012-06-14","open":1.437745,"high":1.454097,"low":1.410156,"close":1.437531},{"date":"2012-06-15","open":1.451202,"high":1.478859,"low":1.437135,"close":1.46439},{"date":"2012-06-18","open":1.470819,"high":1.474227,"low":1.414762,"close":1.426386},{"date":"2012-06-19","open":1.448656,"high":1.494236,"low":1.426198,"close":1.463298},{"date":"2012-06-20","open":1.472156,"high":1.497107,"low":1.456274,"close":1.478489},{"date":"2012-06-21","open":1.480631,"high":1.510184,"low":1.430747,"close":1.460494},{"date":"2012-06-22","open":1.465184,"high":1.495377,"low":1.444444,"close":1.476671},{"date":"2012-06-25","open":1.469447,"high":1.488463,"low":1.430227,"close":1.465653},{"date":"2012-06-26","open":1.470588,"high":1.494077,"low":1.459064,"close":1.469408},{"date":"2012-06-27","open":1.469815,"high":1.492903,"low":1.457767,"close":1.470273},{"date":"2012-06-28","open":1.468168,"high":1.487624,"low":1.435122,"close":1.471949},{"date":"2012-06-29","open":1.475291,"high":1.496343,"low":1.444871,"close":1.466443},{"date":"2012-07-02","open":1.466475,"high":1.46929,"low":1.425,"close":1.444234},{"date":"2012-07-03","open":1.422588,"high":1.450259,"low":1.407839,"close":1.436712},{"date":"2012-07-05","open":1.426107,"high":1.436975,"low":1.384686,"close":1.40955},{"date":"2012-07-06","open":1.4119,"high":1.429236,"low":1.378279,"close":1.395102},{"date":"2012-07-09","open":1.393154,"high":1.400834,"low":1.358577,"close":1.368613},{"date":"2012-07-10","open":1.362936,"high":1.39778,"low":1.332882,"close":1.369245},{"date":"2012-07-11","open":1.372286,"high":1.39428,"low":1.341475,"close":1.35711},{"date":"2012-07-12","open":1.359608,"high":1.378366,"low":1.324362,"close":1.338476},{"date":"2012-07-13","open":1.33581,"high":1.375642,"low":1.324112,"close":1.360019},{"date":"2012-07-16","open":1.364183,"high":1.366497,"low":1.32967,"close":1.357934},{"date":"2012-07-17","open":1.35901,"high":1.386258,"low":1.336996,"close":1.368081},{"date":"2012-07-18","open":1.366574,"high":1.412338,"low":1.355729,"close":1.406467},{"date":"2012-07-19","open":1.397618,"high":1.42329,"low":1.382166,"close":1.397448},{"date":"2012-07-20","open":1.416172,"high":1.440167,"low":1.369644,"close":1.395737},{"date":"2012-07-23","open":1.39284,"high":1.409242,"low":1.340573,"close":1.357441},{"date":"2012-07-24","open":1.348087,"high":1.373246,"low":1.327515,"close":1.358341},{"date":"2012-07-25","open":1.424951,"high":1.44057,"low":1.387657,"close":1.404286},{"date":"2012-07-26","open":1.411395,"high":1.448208,"low":1.40328,"close":1.42036},{"date":"2012-07-27","open":1.435248,"high":1.462518,"low":1.394837,"close":1.423923},{"date":"2012-07-30","open":1.409953,"high":1.420677,"low":1.375993,"close":1.394824},{"date":"2012-07-31","open":1.368617,"high":1.379935,"low":1.342334,"close":1.351215},{"date":"2012-08-01","open":1.345,"high":1.376509,"low":1.327124,"close":1.357176},{"date":"2012-08-02","open":1.356712,"high":1.376866,"low":1.32829,"close":1.344542},{"date":"2012-08-03","open":1.347172,"high":1.370879,"low":1.33575,"close":1.352888},{"date":"2012-08-06","open":1.360544,"high":1.370505,"low":1.335573,"close":1.347278},{"date":"2012-08-07","open":1.352068,"high":1.37517,"low":1.338262,"close":1.364292},{"date":"2012-08-08","open":1.365732,"high":1.382486,"low":1.351436,"close":1.369919},{"date":"2012-08-09","open":1.376982,"high":1.389393,"low":1.364865,"close":1.375733},{"date":"2012-08-10","open":1.38009,"high":1.38552,"low":1.361999,"close":1.37027},{"date":"2012-08-13","open":1.363432,"high":1.368374,"low":1.340444,"close":1.350667},{"date":"2012-08-14","open":1.34249,"high":1.350067,"low":1.315651,"close":1.33555},{"date":"2012-08-15","open":1.335255,"high":1.35058,"low":1.325972,"close":1.340435},{"date":"2012-08-16","open":1.346939,"high":1.37389,"low":1.330695,"close":1.354158},{"date":"2012-08-17","open":1.352581,"high":1.355546,"low":1.321382,"close":1.334773},{"date":"2012-08-20","open":1.327876,"high":1.329168,"low":1.287037,"close":1.293771},{"date":"2012-08-21","open":1.283806,"high":1.332759,"low":1.270124,"close":1.314554},{"date":"2012-08-22","open":1.308943,"high":1.328726,"low":1.275429,"close":1.278359},{"date":"2012-08-23","open":1.277427,"high":1.28759,"low":1.257525,"close":1.278411},{"date":"2012-08-24","open":1.284501,"high":1.308415,"low":1.262233,"close":1.289996},{"date":"2012-08-27","open":1.273364,"high":1.287318,"low":1.257812,"close":1.271861},{"date":"2012-08-28","open":1.273331,"high":1.286013,"low":1.263768,"close":1.270954},{"date":"2012-08-29","open":1.27073,"high":1.280183,"low":1.257851,"close":1.274428},{"date":"2012-08-30","open":1.274739,"high":1.293198,"low":1.260217,"close":1.278785},{"date":"2012-08-31","open":1.284096,"high":1.319131,"low":1.272194,"close":1.297138},{"date":"2012-09-04","open":1.280488,"high":1.292035,"low":1.250518,"close":1.260058},{"date":"2012-09-05","open":1.252383,"high":1.276872,"low":1.250414,"close":1.269424},{"date":"2012-09-06","open":1.268719,"high":1.308848,"low":1.257638,"close":1.298137},{"date":"2012-09-07","open":1.281585,"high":1.287609,"low":1.260977,"close":1.273663},{"date":"2012-09-10","open":1.268724,"high":1.306554,"low":1.25041,"close":1.297845},{"date":"2012-09-11","open":1.292211,"high":1.318124,"low":1.279148,"close":1.305214},{"date":"2012-09-12","open":1.298908,"high":1.330773,"low":1.284699,"close":1.286789},{"date":"2012-09-13","open":1.276974,"high":1.293776,"low":1.24183,"close":1.268553},{"date":"2012-09-14","open":1.258523,"high":1.271876,"low":1.237847,"close":1.264075},{"date":"2012-09-17","open":1.248599,"high":1.259976,"low":1.242097,"close":1.2489},{"date":"2012-09-18","open":1.244,"high":1.254926,"low":1.237241,"close":1.243718},{"date":"2012-09-19","open":1.243103,"high":1.248599,"low":1.234686,"close":1.238532},{"date":"2012-09-20","open":1.239487,"high":1.270892,"low":1.2364,"close":1.260521},{"date":"2012-09-21","open":1.25269,"high":1.265412,"low":1.23471,"close":1.2476},{"date":"2012-09-24","open":1.263759,"high":1.273883,"low":1.233991,"close":1.247669},{"date":"2012-09-25","open":1.259154,"high":1.289517,"low":1.227162,"close":1.263617},{"date":"2012-09-26","open":1.268007,"high":1.296061,"low":1.250624,"close":1.26936},{"date":"2012-09-27","open":1.271922,"high":1.289228,"low":1.227011,"close":1.239622},{"date":"2012-09-28","open":1.24505,"high":1.270895,"low":1.222359,"close":1.248846},{"date":"2012-10-01","open":1.243638,"high":1.278465,"low":1.217211,"close":1.252229},{"date":"2012-10-02","open":1.255499,"high":1.286145,"low":1.239496,"close":1.255715},{"date":"2012-10-03","open":1.253159,"high":1.267005,"low":1.236765,"close":1.245204},{"date":"2012-10-04","open":1.250313,"high":1.263357,"low":1.22799,"close":1.261235},{"date":"2012-10-05","open":1.272306,"high":1.300516,"low":1.250105,"close":1.280566},{"date":"2012-10-08","open":1.283117,"high":1.316901,"low":1.277562,"close":1.306713},{"date":"2012-10-09","open":1.301184,"high":1.335429,"low":1.275907,"close":1.2893},{"date":"2012-10-10","open":1.275711,"high":1.288352,"low":1.257056,"close":1.266055},{"date":"2012-10-11","open":1.265483,"high":1.304057,"low":1.249243,"close":1.290682},{"date":"2012-10-12","open":1.288701,"high":1.313032,"low":1.269282,"close":1.298355},{"date":"2012-10-15","open":1.300709,"high":1.333932,"low":1.289683,"close":1.30172},{"date":"2012-10-16","open":1.297929,"high":1.319432,"low":1.262705,"close":1.270573},{"date":"2012-10-17","open":1.264566,"high":1.288696,"low":1.247962,"close":1.285404},{"date":"2012-10-18","open":1.298161,"high":1.321333,"low":1.276058,"close":1.305888},{"date":"2012-10-19","open":1.28882,"high":1.335783,"low":1.263298,"close":1.314968},{"date":"2012-10-22","open":1.313672,"high":1.321871,"low":1.226532,"close":1.236749},{"date":"2012-10-23","open":1.232032,"high":1.290618,"low":1.226148,"close":1.280237},{"date":"2012-10-24","open":1.26904,"high":1.292985,"low":1.245308,"close":1.266455},{"date":"2012-10-25","open":1.273261,"high":1.303745,"low":1.25439,"close":1.280661},{"date":"2012-10-26","open":1.279743,"high":1.342492,"low":1.269494,"close":1.307835},{"date":"2012-10-31","open":1.343529,"high":1.375893,"low":1.325581,"close":1.342427},{"date":"2012-11-01","open":1.350187,"high":1.393025,"low":1.337976,"close":1.385915},{"date":"2012-11-02","open":1.390508,"high":1.450073,"low":1.375704,"close":1.432039},{"date":"2012-11-05","open":1.421305,"high":1.44159,"low":1.397332,"close":1.419061},{"date":"2012-11-06","open":1.414611,"high":1.457529,"low":1.403318,"close":1.434198},{"date":"2012-11-07","open":1.441191,"high":1.502771,"low":1.415692,"close":1.459107},{"date":"2012-11-08","open":1.454545,"high":1.536088,"low":1.434263,"close":1.49974},{"date":"2012-11-09","open":1.496373,"high":1.53148,"low":1.453078,"close":1.475435},{"date":"2012-11-12","open":1.462355,"high":1.507796,"low":1.424747,"close":1.455389},{"date":"2012-11-13","open":1.403636,"high":1.424843,"low":1.360631,"close":1.397112},{"date":"2012-11-14","open":1.398357,"high":1.425065,"low":1.370844,"close":1.400104},{"date":"2012-11-15","open":1.4,"high":1.445338,"low":1.381941,"close":1.420352},{"date":"2012-11-16","open":1.421642,"high":1.478405,"low":1.391442,"close":1.406897},{"date":"2012-11-19","open":1.387882,"high":1.390041,"low":1.305871,"close":1.323267},{"date":"2012-11-20","open":1.309838,"high":1.352852,"low":1.295154,"close":1.3335},{"date":"2012-11-21","open":1.325558,"high":1.3667,"low":1.316387,"close":1.34347},{"date":"2012-11-23","open":1.344028,"high":1.38228,"low":1.331375,"close":1.357178},{"date":"2012-11-26","open":1.338843,"high":1.346022,"low":1.289511,"close":1.300713},{"date":"2012-11-27","open":1.299145,"high":1.321429,"low":1.282124,"close":1.296935},{"date":"2012-11-28","open":1.309893,"high":1.34002,"low":1.279637,"close":1.314121},{"date":"2012-11-29","open":1.286053,"high":1.309091,"low":1.265787,"close":1.280285},{"date":"2012-11-30","open":1.290553,"high":1.3037,"low":1.260828,"close":1.273684},{"date":"2012-12-03","open":1.263208,"high":1.28264,"low":1.242938,"close":1.262178},{"date":"2012-12-04","open":1.275265,"high":1.303475,"low":1.267565,"close":1.281964},{"date":"2012-12-05","open":1.298228,"high":1.399688,"low":1.291687,"close":1.386175},{"date":"2012-12-06","open":1.419269,"high":1.456803,"low":1.34666,"close":1.367963},{"date":"2012-12-07","open":1.357287,"high":1.416799,"low":1.329803,"close":1.389706},{"date":"2012-12-10","open":1.416533,"high":1.447665,"low":1.379095,"close":1.42389},{"date":"2012-12-11","open":1.403008,"high":1.432517,"low":1.377993,"close":1.412616},{"date":"2012-12-12","open":1.407464,"high":1.442298,"low":1.383751,"close":1.415065},{"date":"2012-12-13","open":1.440169,"high":1.465389,"low":1.403646,"close":1.432875},{"date":"2012-12-14","open":1.474973,"high":1.502215,"low":1.443243,"close":1.472268},{"date":"2012-12-17","open":1.473597,"high":1.52067,"low":1.436726,"close":1.462493},{"date":"2012-12-18","open":1.453333,"high":1.487083,"low":1.420942,"close":1.445202},{"date":"2012-12-19","open":1.458904,"high":1.477357,"low":1.429696,"close":1.45266},{"date":"2012-12-20","open":1.445325,"high":1.493794,"low":1.433474,"close":1.485776},{"date":"2012-12-21","open":1.5,"high":1.508782,"low":1.454741,"close":1.479784},{"date":"2012-12-24","open":1.46394,"high":1.470588,"low":1.442308,"close":1.456405},{"date":"2012-12-26","open":1.457929,"high":1.490411,"low":1.439353,"close":1.466157},{"date":"2012-12-27","open":1.466194,"high":1.50333,"low":1.440889,"close":1.466014},{"date":"2012-12-28","open":1.465971,"high":1.482094,"low":1.445291,"close":1.458791},{"date":"2012-12-31","open":1.458585,"high":1.472497,"low":1.379184,"close":1.40505},{"date":"2013-01-02","open":1.377654,"high":1.433816,"low":1.369828,"close":1.408465},{"date":"2013-01-03","open":1.411855,"high":1.431159,"low":1.383597,"close":1.407541},{"date":"2013-01-04","open":1.421794,"high":1.455804,"low":1.389293,"close":1.420829},{"date":"2013-01-07","open":1.436159,"high":1.46087,"low":1.409524,"close":1.42651},{"date":"2013-01-08","open":1.415344,"high":1.438776,"low":1.392632,"close":1.415245},{"date":"2013-01-09","open":1.43194,"high":1.451438,"low":1.416533,"close":1.445587},{"date":"2013-01-10","open":1.411547,"high":1.465508,"low":1.392479,"close":1.414973},{"date":"2013-01-11","open":1.423428,"high":1.452535,"low":1.400853,"close":1.444026},{"date":"2013-01-14","open":1.498607,"high":1.521348,"low":1.476821,"close":1.500558},{"date":"2013-01-15","open":1.507303,"high":1.581112,"low":1.505612,"close":1.5683},{"date":"2013-01-16","open":1.536503,"high":1.548039,"low":1.484882,"close":1.496403},{"date":"2013-01-17","open":1.491498,"high":1.532069,"low":1.483553,"close":1.518106},{"date":"2013-01-18","open":1.522472,"high":1.539199,"low":1.507246,"close":1.525756},{"date":"2013-01-22","open":1.514983,"high":1.547351,"low":1.488423,"close":1.505824},{"date":"2013-01-23","open":1.496973,"high":1.532446,"low":1.479065,"close":1.503813},{"date":"2013-01-24","open":1.68594,"high":1.745647,"low":1.651834,"close":1.717216},{"date":"2013-01-25","open":1.709857,"high":1.816602,"low":1.6814,"close":1.774666},{"date":"2013-01-28","open":1.790921,"high":1.813102,"low":1.714639,"close":1.736777},{"date":"2013-01-29","open":1.69945,"high":1.741796,"low":1.678832,"close":1.711057},{"date":"2013-01-30","open":1.716299,"high":1.736907,"low":1.680387,"close":1.706495},{"date":"2013-01-31","open":1.702819,"high":1.721231,"low":1.670732,"close":1.687154},{"date":"2013-02-01","open":1.687195,"high":1.75203,"low":1.678854,"close":1.724074},{"date":"2013-02-04","open":1.719309,"high":1.774541,"low":1.684275,"close":1.736709},{"date":"2013-02-05","open":1.741488,"high":1.751742,"low":1.666261,"close":1.681957},{"date":"2013-02-06","open":1.679755,"high":1.704208,"low":1.635654,"close":1.674219},{"date":"2013-02-07","open":1.653567,"high":1.688656,"low":1.614056,"close":1.631579},{"date":"2013-02-08","open":1.615475,"high":1.657297,"low":1.597076,"close":1.62441},{"date":"2013-02-11","open":1.624559,"high":1.652071,"low":1.58776,"close":1.625438},{"date":"2013-02-12","open":1.627554,"high":1.675643,"low":1.610563,"close":1.668462},{"date":"2013-02-13","open":1.673457,"high":1.699516,"low":1.647754,"close":1.680456},{"date":"2013-02-14","open":1.682942,"high":1.693422,"low":1.654988,"close":1.683073},{"date":"2013-02-15","open":1.67503,"high":1.713938,"low":1.660512,"close":1.704808},{"date":"2013-02-19","open":1.692775,"high":1.732881,"low":1.681791,"close":1.707243},{"date":"2013-02-20","open":1.720489,"high":1.759201,"low":1.702141,"close":1.738615},{"date":"2013-02-21","open":1.741368,"high":1.754586,"low":1.697631,"close":1.725675},{"date":"2013-02-22","open":1.725686,"high":1.740439,"low":1.703658,"close":1.724224},{"date":"2013-02-25","open":1.725478,"high":1.774194,"low":1.684308,"close":1.731183},{"date":"2013-02-26","open":1.727445,"high":1.765835,"low":1.694978,"close":1.707424},{"date":"2013-02-27","open":1.71161,"high":1.778907,"low":1.691213,"close":1.751259},{"date":"2013-02-28","open":1.757881,"high":1.774746,"low":1.73375,"close":1.763959},{"date":"2013-03-01","open":1.772379,"high":1.821615,"low":1.758466,"close":1.818478},{"date":"2013-03-04","open":1.822644,"high":1.881684,"low":1.811642,"close":1.876667},{"date":"2013-03-05","open":1.879734,"high":1.898869,"low":1.812098,"close":1.840909},{"date":"2013-03-06","open":1.817655,"high":1.862137,"low":1.787645,"close":1.848026},{"date":"2013-03-07","open":1.854222,"high":1.880319,"low":1.815295,"close":1.829649},{"date":"2013-03-08","open":1.840391,"high":1.850425,"low":1.798071,"close":1.815824},{"date":"2013-03-11","open":1.820195,"high":1.842556,"low":1.764668,"close":1.781969},{"date":"2013-03-12","open":1.789203,"high":1.830386,"low":1.76388,"close":1.824183},{"date":"2013-03-13","open":1.821569,"high":1.844635,"low":1.788015,"close":1.824183},{"date":"2013-03-14","open":1.811125,"high":1.832141,"low":1.799613,"close":1.820712},{"date":"2013-03-15","open":1.792199,"high":1.802817,"low":1.763075,"close":1.770202},{"date":"2013-03-18","open":1.767914,"high":1.794416,"low":1.701958,"close":1.726044},{"date":"2013-03-19","open":1.713589,"high":1.761548,"low":1.702916,"close":1.736291},{"date":"2013-03-20","open":1.734394,"high":1.773973,"low":1.724602,"close":1.75356},{"date":"2013-03-21","open":1.748134,"high":1.764779,"low":1.714548,"close":1.738404},{"date":"2013-03-22","open":1.736907,"high":1.751545,"low":1.70303,"close":1.712121},{"date":"2013-03-25","open":1.704819,"high":1.719224,"low":1.666269,"close":1.700483},{"date":"2013-03-26","open":1.699158,"high":1.722796,"low":1.689303,"close":1.709775},{"date":"2013-03-27","open":1.72638,"high":1.767081,"low":1.721643,"close":1.756656},{"date":"2013-03-28","open":1.763387,"high":1.817375,"low":1.750929,"close":1.809614},{"date":"2013-04-01","open":1.814956,"high":1.875654,"low":1.789274,"close":1.867493},{"date":"2013-04-02","open":1.872299,"high":1.894288,"low":1.822364,"close":1.876221},{"date":"2013-04-03","open":1.865672,"high":1.883539,"low":1.827145,"close":1.85094},{"date":"2013-04-04","open":1.832795,"high":1.883476,"low":1.819176,"close":1.871728},{"date":"2013-04-05","open":1.861478,"high":1.919947,"low":1.851779,"close":1.899404},{"date":"2013-04-08","open":1.893869,"high":1.90391,"low":1.86444,"close":1.878449},{"date":"2013-04-09","open":1.886408,"high":1.974834,"low":1.87451,"close":1.941639},{"date":"2013-04-10","open":1.933944,"high":1.993425,"low":1.891095,"close":1.946015},{"date":"2013-04-11","open":1.878631,"high":1.896104,"low":1.836957,"close":1.865893},{"date":"2013-04-12","open":1.86009,"high":1.894256,"low":1.84784,"close":1.87557},{"date":"2013-04-15","open":1.878689,"high":1.934579,"low":1.865838,"close":1.913943},{"date":"2013-04-16","open":1.918991,"high":1.94008,"low":1.883202,"close":1.903417},{"date":"2013-04-17","open":1.922052,"high":2.042194,"low":1.904128,"close":2.003475},{"date":"2013-04-18","open":2.002075,"high":2.081897,"low":1.966874,"close":2.056429},{"date":"2013-04-19","open":2.137085,"high":2.199273,"low":2.074982,"close":2.13405},{"date":"2013-04-22","open":2.161198,"high":2.231926,"low":2.107939,"close":2.165028},{"date":"2013-04-23","open":2.127512,"high":2.169944,"low":2.082248,"close":2.110345},{"date":"2013-04-24","open":2.179359,"high":2.276748,"low":2.063385,"close":2.19337},{"date":"2013-04-25","open":2.158611,"high":2.258597,"low":2.133965,"close":2.190672},{"date":"2013-04-26","open":2.178962,"high":2.193416,"low":2.102273,"close":2.133557},{"date":"2013-04-29","open":2.117177,"high":2.178667,"low":2.051001,"close":2.123047},{"date":"2013-04-30","open":2.095238,"high":2.14582,"low":2.030189,"close":2.093612},{"date":"2013-05-01","open":2.074984,"high":2.132818,"low":2.051605,"close":2.085405},{"date":"2013-05-02","open":2.067807,"high":2.10737,"low":2.021848,"close":2.084224},{"date":"2013-05-03","open":2.061414,"high":2.089776,"low":2.043237,"close":2.084007},{"date":"2013-05-06","open":2.052826,"high":2.089341,"low":2.013931,"close":2.051672},{"date":"2013-05-07","open":2.025888,"high":2.085802,"low":1.998797,"close":2.033578},{"date":"2013-05-08","open":2.017694,"high":2.041769,"low":1.964501,"close":1.990947},{"date":"2013-05-09","open":2.000609,"high":2.028273,"low":1.970375,"close":2.002452},{"date":"2013-05-10","open":1.996944,"high":2.033561,"low":1.968331,"close":2.020396},{"date":"2013-05-13","open":2.021699,"high":2.051489,"low":1.990826,"close":2.033867},{"date":"2013-05-14","open":2.027144,"high":2.123496,"low":2.01722,"close":2.115457},{"date":"2013-05-15","open":2.133291,"high":2.248011,"low":2.12254,"close":2.20953},{"date":"2013-05-16","open":2.224868,"high":2.282754,"low":2.145141,"close":2.195876},{"date":"2013-05-17","open":2.176658,"high":2.265757,"low":2.169211,"close":2.25404},{"date":"2013-05-20","open":2.25081,"high":2.285156,"low":2.178392,"close":2.217446},{"date":"2013-05-21","open":2.242812,"high":2.274017,"low":2.182275,"close":2.219745},{"date":"2013-05-22","open":2.193569,"high":2.226198,"low":2.146159,"close":2.196066},{"date":"2013-05-23","open":2.198459,"high":2.220437,"low":2.12806,"close":2.162761},{"date":"2013-05-24","open":2.155019,"high":2.179275,"low":2.129397,"close":2.155346},{"date":"2013-05-28","open":2.141879,"high":2.23507,"low":2.13594,"close":2.220672},{"date":"2013-05-29","open":2.21133,"high":2.231995,"low":2.163329,"close":2.195091},{"date":"2013-05-30","open":2.18907,"high":2.219773,"low":2.144794,"close":2.17173},{"date":"2013-05-31","open":2.154703,"high":2.198131,"low":2.13174,"close":2.173101},{"date":"2013-06-03","open":2.168944,"high":2.255063,"low":2.155322,"close":2.210559},{"date":"2013-06-04","open":2.200124,"high":2.236546,"low":2.142329,"close":2.180062},{"date":"2013-06-05","open":2.173367,"high":2.201262,"low":2.138509,"close":2.187421},{"date":"2013-06-06","open":2.189818,"high":2.265161,"low":2.161028,"close":2.232439},{"date":"2013-06-07","open":2.261065,"high":2.31436,"low":2.214782,"close":2.260456},{"date":"2013-06-10","open":2.236146,"high":2.285256,"low":2.190773,"close":2.263561},{"date":"2013-06-11","open":2.252571,"high":2.27261,"low":2.193548,"close":2.229047},{"date":"2013-06-12","open":2.238217,"high":2.288774,"low":2.211294,"close":2.266839},{"date":"2013-06-13","open":2.264725,"high":2.287394,"low":2.215887,"close":2.229929},{"date":"2013-06-14","open":2.221865,"high":2.26732,"low":2.198331,"close":2.239583},{"date":"2013-06-17","open":2.251136,"high":2.287573,"low":2.225578,"close":2.268308},{"date":"2013-06-18","open":2.269306,"high":2.289714,"low":2.247263,"close":2.268482},{"date":"2013-06-19","open":2.268657,"high":2.322303,"low":2.243191,"close":2.289212},{"date":"2013-06-20","open":2.288577,"high":2.314902,"low":2.193951,"close":2.249161},{"date":"2013-06-21","open":2.251505,"high":2.315031,"low":2.203333,"close":2.252539},{"date":"2013-06-24","open":2.263918,"high":2.405063,"low":2.232351,"close":2.344924},{"date":"2013-06-25","open":2.351967,"high":2.414326,"low":2.298077,"close":2.341446},{"date":"2013-06-26","open":2.366158,"high":2.440198,"low":2.343707,"close":2.415612},{"date":"2013-06-27","open":2.420757,"high":2.475445,"low":2.405858,"close":2.462304},{"date":"2013-06-28","open":2.459227,"high":2.50468,"low":2.401399,"close":2.439972},{"date":"2013-07-01","open":2.416551,"high":2.441731,"low":2.332201,"close":2.351814},{"date":"2013-07-02","open":2.35041,"high":2.355677,"low":2.233068,"close":2.270234},{"date":"2013-07-03","open":2.239521,"high":2.305164,"low":2.223693,"close":2.262808},{"date":"2013-07-05","open":2.271153,"high":2.308833,"low":2.220899,"close":2.294433},{"date":"2013-07-08","open":2.29,"high":2.357873,"low":2.259309,"close":2.316464},{"date":"2013-07-09","open":2.341232,"high":2.360164,"low":2.257937,"close":2.277851},{"date":"2013-07-10","open":2.290861,"high":2.329987,"low":2.26236,"close":2.308716},{"date":"2013-07-11","open":2.316347,"high":2.378324,"low":2.282538,"close":2.338794},{"date":"2013-07-12","open":2.330059,"high":2.363095,"low":2.298371,"close":2.342088},{"date":"2013-07-15","open":2.349144,"high":2.387607,"low":2.30889,"close":2.368697},{"date":"2013-07-16","open":2.364412,"high":2.40462,"low":2.338101,"close":2.361328},{"date":"2013-07-17","open":2.367427,"high":2.379987,"low":2.298575,"close":2.325309},{"date":"2013-07-18","open":2.307494,"high":2.33355,"low":2.267869,"close":2.298314},{"date":"2013-07-19","open":2.094376,"high":2.155013,"low":2.00129,"close":2.068511},{"date":"2013-07-22","open":2.066493,"high":2.105921,"low":2.058632,"close":2.101773},{"date":"2013-07-23","open":2.097962,"high":2.143144,"low":2.079344,"close":2.127005},{"date":"2013-07-24","open":2.04273,"high":2.071429,"low":2.008186,"close":2.031786},{"date":"2013-07-25","open":2.008895,"high":2.034062,"low":1.982868,"close":2.00447},{"date":"2013-07-26","open":2.010289,"high":2.038685,"low":1.981587,"close":2.007619},{"date":"2013-07-29","open":1.999365,"high":2.010178,"low":1.953951,"close":1.972483},{"date":"2013-07-30","open":1.977598,"high":2.002494,"low":1.932027,"close":1.967264},{"date":"2013-07-31","open":1.967385,"high":1.996885,"low":1.941825,"close":1.970297},{"date":"2013-08-01","open":1.969287,"high":1.982088,"low":1.937462,"close":1.941754},{"date":"2013-08-02","open":1.937042,"high":1.955855,"low":1.909861,"close":1.930387},{"date":"2013-08-05","open":1.921687,"high":1.938219,"low":1.882213,"close":1.89028},{"date":"2013-08-06","open":1.888091,"high":1.918231,"low":1.862315,"close":1.90012},{"date":"2013-08-07","open":1.904589,"high":1.946634,"low":1.873501,"close":1.930163},{"date":"2013-08-08","open":1.945685,"high":2.021394,"low":1.934218,"close":1.998177},{"date":"2013-08-09","open":2.000611,"high":2.030864,"low":1.975061,"close":2.014787},{"date":"2013-08-12","open":1.988971,"high":2.021459,"low":1.939068,"close":1.969443},{"date":"2013-08-13","open":1.932818,"high":1.94677,"low":1.822864,"close":1.843822},{"date":"2013-08-14","open":1.807649,"high":1.893303,"low":1.760133,"close":1.817416},{"date":"2013-08-15","open":1.804851,"high":1.842015,"low":1.719064,"close":1.787964},{"date":"2013-08-16","open":1.779955,"high":1.795174,"low":1.762806,"close":1.772575},{"date":"2013-08-19","open":1.763465,"high":1.776111,"low":1.710082,"close":1.731384},{"date":"2013-08-20","open":1.727473,"high":1.783119,"low":1.72079,"close":1.76648},{"date":"2013-08-21","open":1.757087,"high":1.788268,"low":1.741579,"close":1.761984},{"date":"2013-08-22","open":1.785358,"high":1.826307,"low":1.777409,"close":1.803452},{"date":"2013-08-23","open":1.957151,"high":1.974201,"low":1.89099,"close":1.942426},{"date":"2013-08-26","open":1.923937,"high":1.940123,"low":1.867728,"close":1.901448},{"date":"2013-08-27","open":1.884205,"high":1.963155,"low":1.846797,"close":1.906017},{"date":"2013-08-28","open":1.923387,"high":1.935484,"low":1.863354,"close":1.883628},{"date":"2013-08-29","open":1.875285,"high":1.915621,"low":1.849972,"close":1.910592},{"date":"2013-08-30","open":1.89926,"high":1.927461,"low":1.879046,"close":1.91954},{"date":"2013-09-03","open":1.802953,"high":1.842045,"low":1.75,"close":1.826934},{"date":"2013-09-04","open":1.759529,"high":1.775959,"low":1.734114,"close":1.751825},{"date":"2013-09-05","open":1.740347,"high":1.783324,"low":1.730984,"close":1.765969},{"date":"2013-09-06","open":1.758989,"high":1.793714,"low":1.745934,"close":1.750984},{"date":"2013-09-09","open":1.730599,"high":1.768076,"low":1.719956,"close":1.751106},{"date":"2013-09-10","open":1.764381,"high":1.853547,"low":1.754415,"close":1.83305},{"date":"2013-09-11","open":1.952638,"high":1.983735,"low":1.922577,"close":1.960479},{"date":"2013-09-12","open":1.955768,"high":1.969952,"low":1.919317,"close":1.936611},{"date":"2013-09-13","open":1.955251,"high":1.992169,"low":1.929377,"close":1.989759},{"date":"2013-09-16","open":2.027947,"high":2.097683,"low":1.984839,"close":2.039801},{"date":"2013-09-17","open":2.08875,"high":2.094493,"low":2.003654,"close":2.025215},{"date":"2013-09-18","open":1.994559,"high":2.030395,"low":1.970588,"close":2.007229},{"date":"2013-09-19","open":1.991672,"high":2.009547,"low":1.961154,"close":1.994072},{"date":"2013-09-20","open":1.957235,"high":2.012019,"low":1.912815,"close":1.964649},{"date":"2013-09-23","open":1.836343,"high":1.912413,"low":1.830986,"close":1.868721},{"date":"2013-09-24","open":1.860215,"high":1.886912,"low":1.816384,"close":1.858042},{"date":"2013-09-25","open":1.85976,"high":1.908086,"low":1.852487,"close":1.890116},{"date":"2013-09-26","open":1.880184,"high":1.909722,"low":1.867622,"close":1.887673},{"date":"2013-09-27","open":1.902778,"high":1.965638,"low":1.898902,"close":1.929814},{"date":"2013-09-30","open":1.93662,"high":1.966352,"low":1.901163,"close":1.954198},{"date":"2013-10-01","open":1.951434,"high":1.966647,"low":1.906125,"close":1.926563},{"date":"2013-10-02","open":1.923875,"high":1.969329,"low":1.895786,"close":1.940503},{"date":"2013-10-03","open":1.93379,"high":1.980198,"low":1.901024,"close":1.961761},{"date":"2013-10-04","open":1.949653,"high":1.988882,"low":1.94223,"close":1.964058},{"date":"2013-10-07","open":1.933257,"high":1.945182,"low":1.887436,"close":1.911596},{"date":"2013-10-08","open":1.903429,"high":1.942308,"low":1.872146,"close":1.92142},{"date":"2013-10-09","open":1.910456,"high":1.952576,"low":1.892078,"close":1.902762},{"date":"2013-10-10","open":1.898006,"high":1.948821,"low":1.891923,"close":1.930246},{"date":"2013-10-11","open":1.936745,"high":1.969994,"low":1.909297,"close":1.939205},{"date":"2013-10-14","open":1.93825,"high":1.973684,"low":1.900957,"close":1.944131},{"date":"2013-10-15","open":1.951041,"high":1.976836,"low":1.922476,"close":1.936552},{"date":"2013-10-16","open":1.934041,"high":1.957375,"low":1.925348,"close":1.935196},{"date":"2013-10-17","open":1.928891,"high":1.960224,"low":1.906267,"close":1.937847},{"date":"2013-10-18","open":1.926951,"high":1.937431,"low":1.887301,"close":1.924051},{"date":"2013-10-21","open":1.913567,"high":1.926656,"low":1.86485,"close":1.879162},{"date":"2013-10-22","open":1.862766,"high":1.93495,"low":1.829359,"close":1.862143},{"date":"2013-10-23","open":1.852751,"high":1.860302,"low":1.79382,"close":1.800533},{"date":"2013-10-24","open":1.803733,"high":1.827438,"low":1.764984,"close":1.774737},{"date":"2013-10-25","open":1.890411,"high":1.935467,"low":1.86292,"close":1.902556},{"date":"2013-10-28","open":1.885124,"high":1.911717,"low":1.860232,"close":1.880021},{"date":"2013-10-29","open":1.860574,"high":1.943417,"low":1.830737,"close":1.925203},{"date":"2013-10-30","open":1.914332,"high":1.938787,"low":1.880573,"close":1.895467},{"date":"2013-10-31","open":1.901867,"high":1.916756,"low":1.875796,"close":1.896626},{"date":"2013-11-01","open":1.906467,"high":1.937568,"low":1.888474,"close":1.913301},{"date":"2013-11-04","open":1.912413,"high":1.941716,"low":1.889952,"close":1.910686},{"date":"2013-11-05","open":1.910838,"high":1.965203,"low":1.893594,"close":1.952051},{"date":"2013-11-06","open":1.989316,"high":2.06483,"low":1.977588,"close":2.052688},{"date":"2013-11-07","open":2.045259,"high":2.077049,"low":2.002675,"close":2.04918},{"date":"2013-11-08","open":2.04951,"high":2.063353,"low":2.006448,"close":2.032275},{"date":"2013-11-11","open":2.029618,"high":2.056614,"low":2.004831,"close":2.027508},{"date":"2013-11-12","open":2.021633,"high":2.036836,"low":1.988242,"close":2.011847},{"date":"2013-11-13","open":1.998919,"high":2.067172,"low":1.978552,"close":2.052717},{"date":"2013-11-14","open":2.028388,"high":2.045601,"low":1.995767,"close":2.015907},{"date":"2013-11-15","open":2.017544,"high":2.029899,"low":1.995767,"close":2.018133},{"date":"2013-11-18","open":1.992,"high":2.030254,"low":1.968667,"close":2.008639},{"date":"2013-11-19","open":1.987594,"high":2.012432,"low":1.962012,"close":1.979526},{"date":"2013-11-20","open":1.99137,"high":2.036473,"low":1.982786,"close":2.016313},{"date":"2013-11-21","open":2.015684,"high":2.045232,"low":2.002149,"close":2.009672},{"date":"2013-11-22","open":2.023181,"high":2.034557,"low":2.001609,"close":2.024246},{"date":"2013-11-25","open":2.038152,"high":2.039226,"low":2.000532,"close":2.012834},{"date":"2013-11-26","open":2.006944,"high":2.012293,"low":1.950392,"close":1.96063},{"date":"2013-11-27","open":1.96188,"high":1.982152,"low":1.922564,"close":1.928205},{"date":"2013-11-29","open":1.927625,"high":1.957566,"low":1.89669,"close":1.91994},{"date":"2013-12-02","open":1.911189,"high":1.97153,"low":1.888834,"close":1.952768},{"date":"2013-12-03","open":1.912738,"high":1.932229,"low":1.882353,"close":1.893722},{"date":"2013-12-04","open":1.891584,"high":1.946081,"low":1.875061,"close":1.929633},{"date":"2013-12-05","open":1.899756,"high":1.921898,"low":1.810127,"close":1.873767},{"date":"2013-12-06","open":1.901039,"high":1.929429,"low":1.876976,"close":1.918},{"date":"2013-12-09","open":1.925112,"high":1.940589,"low":1.886431,"close":1.913495},{"date":"2013-12-10","open":1.918033,"high":1.941118,"low":1.874753,"close":1.886634},{"date":"2013-12-11","open":1.879506,"high":1.915958,"low":1.833742,"close":1.87581},{"date":"2013-12-12","open":1.874502,"high":1.882,"low":1.841506,"close":1.859141},{"date":"2013-12-13","open":1.861692,"high":1.894284,"low":1.821891,"close":1.85303},{"date":"2013-12-16","open":1.853179,"high":1.866801,"low":1.818815,"close":1.852838},{"date":"2013-12-17","open":1.860957,"high":1.878036,"low":1.818318,"close":1.842583},{"date":"2013-12-18","open":1.852267,"high":1.902287,"low":1.804469,"close":1.859685},{"date":"2013-12-19","open":1.860856,"high":1.88208,"low":1.837067,"close":1.864712},{"date":"2013-12-20","open":1.858316,"high":1.897739,"low":1.837056,"close":1.876594},{"date":"2013-12-23","open":1.814194,"high":1.835323,"low":1.793425,"close":1.798625},{"date":"2013-12-24","open":1.804423,"high":1.838279,"low":1.794319,"close":1.829304},{"date":"2013-12-26","open":1.833415,"high":1.86332,"low":1.827434,"close":1.858987},{"date":"2013-12-27","open":1.865938,"high":1.882883,"low":1.84375,"close":1.8645},{"date":"2013-12-30","open":1.869412,"high":1.894577,"low":1.845,"close":1.883333},{"date":"2013-12-31","open":1.889843,"high":1.898939,"low":1.856359,"close":1.866766},{"date":"2014-01-02","open":1.881612,"high":1.896552,"low":1.865259,"close":1.881519},{"date":"2014-01-03","open":1.884498,"high":1.928497,"low":1.85129,"close":1.910455},{"date":"2014-01-06","open":1.920271,"high":1.935467,"low":1.84895,"close":1.859496},{"date":"2014-01-07","open":1.868827,"high":1.899531,"low":1.856923,"close":1.887506},{"date":"2014-01-08","open":1.871102,"high":1.878378,"low":1.826489,"close":1.842349},{"date":"2014-01-09","open":1.837174,"high":1.878138,"low":1.812596,"close":1.854384},{"date":"2014-01-10","open":1.862033,"high":1.90564,"low":1.851372,"close":1.893852},{"date":"2014-01-13","open":1.901215,"high":1.903805,"low":1.798141,"close":1.828542},{"date":"2014-01-14","open":1.806972,"high":1.86875,"low":1.773169,"close":1.833931},{"date":"2014-01-15","open":1.815883,"high":1.867513,"low":1.791604,"close":1.846308},{"date":"2014-01-16","open":1.85116,"high":1.878173,"low":1.82554,"close":1.864073},{"date":"2014-01-17","open":1.869543,"high":1.91027,"low":1.833164,"close":1.883998},{"date":"2014-01-21","open":1.905797,"high":1.907772,"low":1.835115,"close":1.844467},{"date":"2014-01-22","open":1.84248,"high":1.856851,"low":1.796482,"close":1.823858},{"date":"2014-01-23","open":1.837576,"high":1.856629,"low":1.78762,"close":1.81571},{"date":"2014-01-24","open":1.89237,"high":1.929599,"low":1.84123,"close":1.887692},{"date":"2014-01-27","open":1.876336,"high":1.892766,"low":1.816254,"close":1.832655},{"date":"2014-01-28","open":1.987892,"high":2.029559,"low":1.943991,"close":2.004975},{"date":"2014-01-29","open":1.998889,"high":2.070747,"low":1.981236,"close":2.050336},{"date":"2014-01-30","open":2.049582,"high":2.078918,"low":2.002764,"close":2.064986},{"date":"2014-01-31","open":2.089932,"high":2.149178,"low":2.041318,"close":2.116331},{"date":"2014-02-03","open":2.102507,"high":2.130679,"low":2.009377,"close":2.036851},{"date":"2014-02-04","open":2.045932,"high":2.070713,"low":1.992853,"close":2.00055},{"date":"2014-02-05","open":2.006081,"high":2.017146,"low":1.945652,"close":1.956308},{"date":"2014-02-06","open":1.964874,"high":1.998346,"low":1.94602,"close":1.977049},{"date":"2014-02-07","open":1.950591,"high":1.979978,"low":1.92773,"close":1.969828},{"date":"2014-02-10","open":1.977862,"high":1.989189,"low":1.91,"close":1.948121},{"date":"2014-02-11","open":1.946174,"high":1.970386,"low":1.918792,"close":1.942006},{"date":"2014-02-12","open":1.947341,"high":1.97479,"low":1.935651,"close":1.95768},{"date":"2014-02-13","open":1.955474,"high":1.984277,"low":1.918294,"close":1.934671},{"date":"2014-02-14","open":1.930305,"high":1.954475,"low":1.914359,"close":1.936181},{"date":"2014-02-18","open":1.929744,"high":1.93843,"low":1.899949,"close":1.918974},{"date":"2014-02-19","open":1.912641,"high":1.978512,"low":1.905274,"close":1.954664},{"date":"2014-02-20","open":1.973214,"high":2.004764,"low":1.949948,"close":1.989984},{"date":"2014-02-21","open":1.993694,"high":2.046425,"low":1.983237,"close":2.02452},{"date":"2014-02-24","open":2.017666,"high":2.03537,"low":1.983096,"close":2.000531},{"date":"2014-02-25","open":1.988895,"high":2.033853,"low":1.975145,"close":2.013948},{"date":"2014-02-26","open":2.009626,"high":2.049973,"low":1.983467,"close":2.027597},{"date":"2014-02-27","open":2.027612,"high":2.055887,"low":1.971928,"close":2.008488},{"date":"2014-02-28","open":2.009524,"high":2.062198,"low":1.987388,"close":2.03885},{"date":"2014-03-03","open":2.028892,"high":2.042314,"low":1.978364,"close":2.004244},{"date":"2014-03-04","open":2.014768,"high":2.041379,"low":2.001577,"close":2.024776},{"date":"2014-03-05","open":2.017405,"high":2.024868,"low":1.985864,"close":2.004734},{"date":"2014-03-06","open":2.004204,"high":2.027572,"low":1.984809,"close":2.012131},{"date":"2014-03-07","open":2.017923,"high":2.041511,"low":1.983684,"close":2.001056},{"date":"2014-03-10","open":2.013249,"high":2.014308,"low":1.980052,"close":1.994726},{"date":"2014-03-11","open":1.980649,"high":2.009989,"low":1.960499,"close":1.985379},{"date":"2014-03-12","open":1.980094,"high":2.022632,"low":1.969255,"close":1.99739},{"date":"2014-03-13","open":2.002084,"high":2.034392,"low":1.953295,"close":1.999472},{"date":"2014-03-14","open":1.993118,"high":2.041756,"low":1.978376,"close":2.01174},{"date":"2014-03-17","open":2.01061,"high":2.045261,"low":1.996302,"close":2.02286},{"date":"2014-03-18","open":2.037274,"high":2.126866,"low":2.011579,"close":2.083772},{"date":"2014-03-19","open":2.076276,"high":2.0937,"low":2.031854,"close":2.070111},{"date":"2014-03-20","open":2.074524,"high":2.158789,"low":2.063091,"close":2.136123},{"date":"2014-03-21","open":2.143158,"high":2.17766,"low":2.099161,"close":2.110352},{"date":"2014-03-24","open":2.097764,"high":2.126635,"low":2.065285,"close":2.102804},{"date":"2014-03-25","open":2.102378,"high":2.127141,"low":2.050282,"close":2.07297},{"date":"2014-03-26","open":2.07377,"high":2.115904,"low":2.019378,"close":2.063797},{"date":"2014-03-27","open":2.060135,"high":2.091575,"low":2.034126,"close":2.051068},{"date":"2014-03-28","open":2.069163,"high":2.129979,"low":2.061299,"close":2.102243},{"date":"2014-03-31","open":2.099169,"high":2.168234,"low":2.09218,"close":2.138237},{"date":"2014-04-01","open":2.142113,"high":2.169536,"low":2.122481,"close":2.141675},{"date":"2014-04-02","open":2.139391,"high":2.159668,"low":2.121072,"close":2.133643},{"date":"2014-04-03","open":2.134953,"high":2.150521,"low":2.101704,"close":2.131497},{"date":"2014-04-04","open":2.139523,"high":2.184169,"low":2.054951,"close":2.099526},{"date":"2014-04-07","open":2.11877,"high":2.160408,"low":2.095992,"close":2.128342},{"date":"2014-04-08","open":2.11887,"high":2.156048,"low":2.086216,"close":2.130551},{"date":"2014-04-09","open":2.138725,"high":2.175429,"low":2.104485,"close":2.136748},{"date":"2014-04-10","open":2.134037,"high":2.178266,"low":2.056286,"close":2.104813},{"date":"2014-04-11","open":2.10356,"high":2.154304,"low":2.088913,"close":2.112608},{"date":"2014-04-14","open":2.098176,"high":2.13373,"low":2.085791,"close":2.10306},{"date":"2014-04-15","open":2.11733,"high":2.18839,"low":2.096082,"close":2.148649},{"date":"2014-04-16","open":2.165405,"high":2.201525,"low":2.144546,"close":2.179072},{"date":"2014-04-17","open":2.15455,"high":2.168285,"low":2.096021,"close":2.133867},{"date":"2014-04-21","open":2.139126,"high":2.145911,"low":2.094211,"close":2.10543},{"date":"2014-04-22","open":2.117647,"high":2.135106,"low":2.09742,"close":2.105845},{"date":"2014-04-23","open":2.116993,"high":2.135077,"low":2.080654,"close":2.11793},{"date":"2014-04-24","open":1.9586,"high":1.995507,"low":1.930255,"close":1.965483},{"date":"2014-04-25","open":1.998512,"high":2.019861,"low":1.945668,"close":1.9535},{"date":"2014-04-28","open":1.961877,"high":2.019071,"low":1.883929,"close":1.926013},{"date":"2014-04-29","open":1.938679,"high":1.95677,"low":1.898026,"close":1.915366},{"date":"2014-04-30","open":1.908361,"high":1.923077,"low":1.876226,"close":1.917418},{"date":"2014-05-01","open":1.9035,"high":1.927412,"low":1.880885,"close":1.893939},{"date":"2014-05-02","open":1.90591,"high":1.91548,"low":1.868992,"close":1.875709},{"date":"2014-05-05","open":1.874763,"high":1.881348,"low":1.831314,"close":1.837372},{"date":"2014-05-06","open":1.828292,"high":1.853509,"low":1.804076,"close":1.839849},{"date":"2014-05-07","open":1.844779,"high":1.882325,"low":1.805438,"close":1.86383},{"date":"2014-05-08","open":1.872442,"high":1.905444,"low":1.83561,"close":1.887619},{"date":"2014-05-09","open":1.893678,"high":1.922335,"low":1.880134,"close":1.890961},{"date":"2014-05-12","open":1.894185,"high":1.907531,"low":1.870283,"close":1.888049},{"date":"2014-05-13","open":1.888363,"high":1.919431,"low":1.877061,"close":1.905705},{"date":"2014-05-14","open":1.904537,"high":1.91434,"low":1.876757,"close":1.897218},{"date":"2014-05-15","open":1.887476,"high":1.92381,"low":1.854059,"close":1.883024},{"date":"2014-05-16","open":1.88725,"high":1.905308,"low":1.840206,"close":1.866448},{"date":"2014-05-19","open":1.855269,"high":1.866854,"low":1.819272,"close":1.84113},{"date":"2014-05-20","open":1.837888,"high":1.862005,"low":1.821791,"close":1.837037},{"date":"2014-05-21","open":1.845155,"high":1.876744,"low":1.833872,"close":1.863741},{"date":"2014-05-22","open":1.860111,"high":1.870654,"low":1.82966,"close":1.848778},{"date":"2014-05-23","open":1.861226,"high":1.863804,"low":1.822323,"close":1.829457},{"date":"2014-05-27","open":1.83,"high":1.830832,"low":1.781208,"close":1.799015},{"date":"2014-05-28","open":1.79517,"high":1.80386,"low":1.770565,"close":1.794975},{"date":"2014-05-29","open":1.790812,"high":1.799732,"low":1.754286,"close":1.777876},{"date":"2014-05-30","open":1.77568,"high":1.824132,"low":1.749239,"close":1.810703},{"date":"2014-06-02","open":1.808746,"high":1.848403,"low":1.794442,"close":1.816927},{"date":"2014-06-03","open":1.809269,"high":1.812834,"low":1.764577,"close":1.769433},{"date":"2014-06-04","open":1.76592,"high":1.776849,"low":1.722558,"close":1.75076},{"date":"2014-06-05","open":1.758666,"high":1.797386,"low":1.74213,"close":1.782439},{"date":"2014-06-06","open":1.787161,"high":1.809731,"low":1.773001,"close":1.798786},{"date":"2014-06-09","open":1.785591,"high":1.808195,"low":1.747763,"close":1.761417},{"date":"2014-06-10","open":1.732686,"high":1.759726,"low":1.719697,"close":1.744907},{"date":"2014-06-11","open":1.739482,"high":1.757381,"low":1.720979,"close":1.740946},{"date":"2014-06-12","open":1.735857,"high":1.778938,"low":1.712282,"close":1.758994},{"date":"2014-06-13","open":1.78308,"high":1.829665,"low":1.768066,"close":1.806748},{"date":"2014-06-16","open":1.793706,"high":1.82021,"low":1.769728,"close":1.800434},{"date":"2014-06-17","open":1.788995,"high":1.826144,"low":1.740293,"close":1.810599},{"date":"2014-06-18","open":1.803641,"high":1.827496,"low":1.785002,"close":1.806941},{"date":"2014-06-19","open":1.801907,"high":1.82961,"low":1.790728,"close":1.80714},{"date":"2014-06-20","open":1.805314,"high":1.840299,"low":1.788245,"close":1.8337},{"date":"2014-06-23","open":1.827858,"high":1.854305,"low":1.819729,"close":1.848965},{"date":"2014-06-24","open":1.843543,"high":1.859867,"low":1.811683,"close":1.849801},{"date":"2014-06-25","open":1.849224,"high":1.876394,"low":1.828042,"close":1.860558},{"date":"2014-06-26","open":1.856131,"high":1.868151,"low":1.820299,"close":1.83546},{"date":"2014-06-27","open":1.832232,"high":1.863817,"low":1.804783,"close":1.836957},{"date":"2014-06-30","open":1.83109,"high":1.833623,"low":1.77977,"close":1.795093},{"date":"2014-07-01","open":1.790419,"high":1.810567,"low":1.772534,"close":1.790847},{"date":"2014-07-02","open":1.778014,"high":1.800602,"low":1.765731,"close":1.792897},{"date":"2014-07-03","open":1.789496,"high":1.802146,"low":1.766256,"close":1.777967},{"date":"2014-07-07","open":1.773577,"high":1.790055,"low":1.737917,"close":1.750313},{"date":"2014-07-08","open":1.73951,"high":1.788756,"low":1.719421,"close":1.752517},{"date":"2014-07-09","open":1.75943,"high":1.772478,"low":1.731138,"close":1.74717},{"date":"2014-07-10","open":1.764932,"high":1.796407,"low":1.718292,"close":1.75463},{"date":"2014-07-11","open":1.749161,"high":1.774452,"low":1.730496,"close":1.767745},{"date":"2014-07-14","open":1.761368,"high":1.775408,"low":1.735756,"close":1.747822},{"date":"2014-07-15","open":1.749174,"high":1.787458,"low":1.736059,"close":1.781368},{"date":"2014-07-16","open":1.753713,"high":1.870409,"low":1.749588,"close":1.859916},{"date":"2014-07-17","open":1.912879,"high":1.975367,"low":1.857683,"close":1.913623},{"date":"2014-07-18","open":1.907305,"high":1.927773,"low":1.867877,"close":1.892842},{"date":"2014-07-21","open":1.876211,"high":1.927443,"low":1.861895,"close":1.90971},{"date":"2014-07-22","open":1.901141,"high":1.918827,"low":1.879848,"close":1.893159},{"date":"2014-07-23","open":1.904862,"high":1.910467,"low":1.823457,"close":1.846502},{"date":"2014-07-24","open":1.85202,"high":1.866445,"low":1.821619,"close":1.830173},{"date":"2014-07-25","open":1.829822,"high":1.84851,"low":1.81112,"close":1.822277},{"date":"2014-07-28","open":1.813573,"high":1.824928,"low":1.770657,"close":1.775848},{"date":"2014-07-29","open":1.768425,"high":1.795195,"low":1.75543,"close":1.784146},{"date":"2014-07-30","open":1.790735,"high":1.805897,"low":1.754052,"close":1.775876},{"date":"2014-07-31","open":1.78592,"high":1.833403,"low":1.768473,"close":1.805858},{"date":"2014-08-01","open":1.820902,"high":1.824895,"low":1.763245,"close":1.783604},{"date":"2014-08-04","open":1.783728,"high":1.827238,"low":1.772671,"close":1.814644},{"date":"2014-08-05","open":1.816695,"high":1.842306,"low":1.790552,"close":1.811606},{"date":"2014-08-06","open":1.804137,"high":1.823057,"low":1.768328,"close":1.800337},{"date":"2014-08-07","open":1.80531,"high":1.846579,"low":1.777824,"close":1.830229},{"date":"2014-08-08","open":1.834111,"high":1.857633,"low":1.809785,"close":1.823554},{"date":"2014-08-11","open":1.816121,"high":1.83256,"low":1.791007,"close":1.8},{"date":"2014-08-12","open":1.792586,"high":1.823849,"low":1.775392,"close":1.814089},{"date":"2014-08-13","open":1.816972,"high":1.840067,"low":1.79021,"close":1.813246},{"date":"2014-08-14","open":1.811755,"high":1.835537,"low":1.804428,"close":1.815833},{"date":"2014-08-15","open":1.821078,"high":1.85384,"low":1.808554,"close":1.828163},{"date":"2014-08-18","open":1.825345,"high":1.841224,"low":1.798712,"close":1.819685},{"date":"2014-08-19","open":1.809658,"high":1.826017,"low":1.781089,"close":1.80382},{"date":"2014-08-20","open":1.805655,"high":1.816727,"low":1.77681,"close":1.787987},{"date":"2014-08-21","open":1.783612,"high":1.807831,"low":1.776149,"close":1.798012},{"date":"2014-08-22","open":1.808935,"high":1.81517,"low":1.776508,"close":1.782471},{"date":"2014-08-25","open":1.78389,"high":1.794629,"low":1.763508,"close":1.779047},{"date":"2014-08-26","open":1.786672,"high":1.800159,"low":1.770686,"close":1.784695},{"date":"2014-08-27","open":1.777514,"high":1.787133,"low":1.74571,"close":1.75754},{"date":"2014-08-28","open":1.761811,"high":1.771564,"low":1.735798,"close":1.755869},{"date":"2014-08-29","open":1.75311,"high":1.778474,"low":1.74349,"close":1.772532},{"date":"2014-09-02","open":1.762903,"high":1.770249,"low":1.72899,"close":1.745645},{"date":"2014-09-03","open":1.727308,"high":1.83002,"low":1.725969,"close":1.8173},{"date":"2014-09-04","open":1.810603,"high":1.851534,"low":1.78737,"close":1.845088},{"date":"2014-09-05","open":1.826316,"high":1.868592,"low":1.815292,"close":1.855699},{"date":"2014-09-08","open":1.853403,"high":1.909425,"low":1.852195,"close":1.889793},{"date":"2014-09-09","open":1.87606,"high":1.953827,"low":1.801319,"close":1.908571},{"date":"2014-09-10","open":1.91102,"high":1.920622,"low":1.830696,"close":1.85505},{"date":"2014-09-11","open":1.862151,"high":1.886792,"low":1.832413,"close":1.853312},{"date":"2014-09-12","open":1.85415,"high":1.860704,"low":1.823875,"close":1.837136},{"date":"2014-09-15","open":1.810895,"high":1.841877,"low":1.789596,"close":1.819756},{"date":"2014-09-16","open":1.859319,"high":1.895227,"low":1.828199,"close":1.854084},{"date":"2014-09-17","open":1.827014,"high":1.856461,"low":1.816503,"close":1.831496},{"date":"2014-09-18","open":1.828493,"high":1.844427,"low":1.815553,"close":1.834185},{"date":"2014-09-19","open":1.830661,"high":1.886201,"low":1.821024,"close":1.882726},{"date":"2014-09-22","open":1.858546,"high":1.883897,"low":1.839468,"close":1.862287},{"date":"2014-09-23","open":1.862823,"high":1.868735,"low":1.805361,"close":1.814497},{"date":"2014-09-24","open":1.825764,"high":1.862055,"low":1.802412,"close":1.850629},{"date":"2014-09-25","open":1.865499,"high":1.927548,"low":1.828038,"close":1.881488},{"date":"2014-09-26","open":1.864799,"high":1.895122,"low":1.816594,"close":1.842398},{"date":"2014-09-29","open":1.864558,"high":1.888078,"low":1.822382,"close":1.855374},{"date":"2014-09-30","open":1.840079,"high":1.849582,"low":1.812131,"close":1.840413},{"date":"2014-10-01","open":1.839761,"high":1.885332,"low":1.821613,"close":1.850806},{"date":"2014-10-02","open":1.846495,"high":1.880865,"low":1.821229,"close":1.831865},{"date":"2014-10-03","open":1.849558,"high":1.869952,"low":1.820758,"close":1.850261},{"date":"2014-10-06","open":1.845538,"high":1.86243,"low":1.825119,"close":1.850261},{"date":"2014-10-07","open":1.84473,"high":1.861021,"low":1.814622,"close":1.844066},{"date":"2014-10-08","open":1.842041,"high":1.907648,"low":1.793513,"close":1.856349},{"date":"2014-10-09","open":1.83143,"high":1.860835,"low":1.786719,"close":1.815123},{"date":"2014-10-10","open":1.811681,"high":1.838915,"low":1.722854,"close":1.74861},{"date":"2014-10-13","open":1.729964,"high":1.785972,"low":1.708841,"close":1.749499},{"date":"2014-10-14","open":1.747809,"high":1.801136,"low":1.733386,"close":1.771162},{"date":"2014-10-15","open":1.755819,"high":1.823109,"low":1.698265,"close":1.772038},{"date":"2014-10-16","open":1.780243,"high":1.806289,"low":1.728203,"close":1.775654},{"date":"2014-10-17","open":1.771944,"high":1.815702,"low":1.728889,"close":1.78665},{"date":"2014-10-20","open":1.751831,"high":1.797231,"low":1.713085,"close":1.767442},{"date":"2014-10-21","open":1.72205,"high":1.776461,"low":1.71545,"close":1.751756},{"date":"2014-10-22","open":1.750292,"high":1.757115,"low":1.699193,"close":1.723495},{"date":"2014-10-23","open":1.714835,"high":1.754149,"low":1.695735,"close":1.717665},{"date":"2014-10-24","open":1.780608,"high":1.794872,"low":1.713311,"close":1.753326},{"date":"2014-10-27","open":1.743991,"high":1.760886,"low":1.733409,"close":1.746956},{"date":"2014-10-28","open":1.740417,"high":1.765376,"low":1.714874,"close":1.741851},{"date":"2014-10-29","open":1.741935,"high":1.756299,"low":1.726528,"close":1.73696},{"date":"2014-10-30","open":1.732236,"high":1.749245,"low":1.705291,"close":1.721495},{"date":"2014-10-31","open":1.738519,"high":1.752612,"low":1.720844,"close":1.738889},{"date":"2014-11-03","open":1.732816,"high":1.757778,"low":1.694344,"close":1.734552},{"date":"2014-11-04","open":1.730066,"high":1.772373,"low":1.726343,"close":1.752118},{"date":"2014-11-05","open":1.752199,"high":1.772105,"low":1.729235,"close":1.758266},{"date":"2014-11-06","open":1.762799,"high":1.812987,"low":1.756985,"close":1.791759},{"date":"2014-11-07","open":1.799191,"high":1.802506,"low":1.766923,"close":1.786422},{"date":"2014-11-10","open":1.784666,"high":1.80898,"low":1.776436,"close":1.796766},{"date":"2014-11-11","open":1.797277,"high":1.805535,"low":1.772959,"close":1.781626},{"date":"2014-11-12","open":1.775503,"high":1.78932,"low":1.741565,"close":1.754045},{"date":"2014-11-13","open":1.746333,"high":1.77957,"low":1.71756,"close":1.758596},{"date":"2014-11-14","open":1.758218,"high":1.771054,"low":1.729947,"close":1.736602},{"date":"2014-11-17","open":1.729436,"high":1.754677,"low":1.675989,"close":1.735439},{"date":"2014-11-18","open":1.724465,"high":1.732701,"low":1.683956,"close":1.688258},{"date":"2014-11-19","open":1.686071,"high":1.713533,"low":1.656185,"close":1.681897},{"date":"2014-11-20","open":1.670727,"high":1.696273,"low":1.638261,"close":1.674691},{"date":"2014-11-21","open":1.668482,"high":1.690796,"low":1.618578,"close":1.647665},{"date":"2014-11-24","open":1.642931,"high":1.646091,"low":1.59616,"close":1.604518},{"date":"2014-11-25","open":1.600941,"high":1.633856,"low":1.584836,"close":1.614626},{"date":"2014-11-26","open":1.610376,"high":1.628988,"low":1.587643,"close":1.605042},{"date":"2014-11-28","open":1.607981,"high":1.633345,"low":1.594975,"close":1.60814},{"date":"2014-12-01","open":1.612121,"high":1.753415,"low":1.60047,"close":1.689955},{"date":"2014-12-02","open":1.72093,"high":1.739979,"low":1.665515,"close":1.690858},{"date":"2014-12-03","open":1.673808,"high":1.685198,"low":1.64352,"close":1.659075},{"date":"2014-12-04","open":1.67208,"high":1.70229,"low":1.645051,"close":1.691722},{"date":"2014-12-05","open":1.683448,"high":1.708653,"low":1.667126,"close":1.684174},{"date":"2014-12-08","open":1.691553,"high":1.732354,"low":1.655618,"close":1.697509},{"date":"2014-12-09","open":1.709982,"high":1.752743,"low":1.646256,"close":1.668069},{"date":"2014-12-10","open":1.663636,"high":1.708856,"low":1.626611,"close":1.675598},{"date":"2014-12-11","open":1.677235,"high":1.714799,"low":1.640773,"close":1.690075},{"date":"2014-12-12","open":1.6937,"high":1.741971,"low":1.668573,"close":1.71163},{"date":"2014-12-15","open":1.705202,"high":1.792779,"low":1.668459,"close":1.724686},{"date":"2014-12-16","open":1.726213,"high":1.744072,"low":1.638707,"close":1.692019},{"date":"2014-12-17","open":1.682226,"high":1.720329,"low":1.635106,"close":1.672395},{"date":"2014-12-18","open":1.665356,"high":1.717383,"low":1.645597,"close":1.6875},{"date":"2014-12-19","open":1.696829,"high":1.722779,"low":1.666196,"close":1.705188},{"date":"2014-12-22","open":1.703994,"high":1.719185,"low":1.681706,"close":1.699008},{"date":"2014-12-23","open":1.708584,"high":1.73542,"low":1.698906,"close":1.721748},{"date":"2014-12-24","open":1.727886,"high":1.737143,"low":1.706175,"close":1.719286},{"date":"2014-12-26","open":1.727078,"high":1.728929,"low":1.670276,"close":1.68},{"date":"2014-12-29","open":1.676626,"high":1.680619,"low":1.647264,"close":1.666081},{"date":"2014-12-30","open":1.669835,"high":1.698894,"low":1.644663,"close":1.671525},{"date":"2014-12-31","open":1.656505,"high":1.72196,"low":1.642504,"close":1.682971},{"date":"2015-01-02","open":1.675404,"high":1.766766,"low":1.670495,"close":1.71094},{"date":"2015-01-05","open":1.712966,"high":1.773435,"low":1.702872,"close":1.744352},{"date":"2015-01-06","open":1.740991,"high":1.78708,"low":1.695458,"close":1.718103},{"date":"2015-01-07","open":1.715672,"high":1.742032,"low":1.681701,"close":1.716036},{"date":"2015-01-08","open":1.711827,"high":1.756806,"low":1.666191,"close":1.701466},{"date":"2015-01-09","open":1.690096,"high":1.735753,"low":1.656658,"close":1.685357},{"date":"2015-01-12","open":1.684547,"high":1.747794,"low":1.646307,"close":1.706335},{"date":"2015-01-13","open":1.68593,"high":1.759456,"low":1.633333,"close":1.682148},{"date":"2015-01-14","open":1.685987,"high":1.704386,"low":1.651702,"close":1.674317},{"date":"2015-01-15","open":1.680727,"high":1.739033,"low":1.650073,"close":1.702733},{"date":"2015-01-16","open":1.693199,"high":1.759696,"low":1.679182,"close":1.744906},{"date":"2015-01-20","open":1.717359,"high":1.751784,"low":1.672907,"close":1.70677},{"date":"2015-01-21","open":1.68649,"high":1.70447,"low":1.637739,"close":1.676524},{"date":"2015-01-22","open":1.682263,"high":1.718556,"low":1.638691,"close":1.677224},{"date":"2015-01-23","open":1.68661,"high":1.699785,"low":1.64557,"close":1.670088},{"date":"2015-01-26","open":1.652602,"high":1.671277,"low":1.617349,"close":1.662306},{"date":"2015-01-27","open":1.527926,"high":1.58474,"low":1.497511,"close":1.56321},{"date":"2015-01-28","open":1.453247,"high":1.484218,"low":1.393837,"close":1.42872},{"date":"2015-01-29","open":1.407497,"high":1.457944,"low":1.368792,"close":1.413051},{"date":"2015-01-30","open":1.403716,"high":1.423485,"low":1.345,"close":1.37931},{"date":"2015-02-02","open":1.375466,"high":1.425569,"low":1.350453,"close":1.391773},{"date":"2015-02-03","open":1.404995,"high":1.42619,"low":1.378905,"close":1.402562},{"date":"2015-02-04","open":1.415457,"high":1.426978,"low":1.372718,"close":1.399799},{"date":"2015-02-05","open":1.406864,"high":1.430392,"low":1.392548,"close":1.415472},{"date":"2015-02-06","open":1.422193,"high":1.44512,"low":1.402196,"close":1.426505},{"date":"2015-02-09","open":1.425101,"high":1.443431,"low":1.408879,"close":1.415302},{"date":"2015-02-10","open":1.42277,"high":1.423768,"low":1.381139,"close":1.396264},{"date":"2015-02-11","open":1.389703,"high":1.392426,"low":1.351585,"close":1.357463},{"date":"2015-02-12","open":1.353426,"high":1.37273,"low":1.333856,"close":1.362745},{"date":"2015-02-13","open":1.363294,"high":1.396689,"low":1.356065,"close":1.380862},{"date":"2015-02-17","open":1.379667,"high":1.3867,"low":1.340472,"close":1.363579},{"date":"2015-02-18","open":1.367283,"high":1.371626,"low":1.347516,"close":1.352704},{"date":"2015-02-19","open":1.344334,"high":1.35692,"low":1.33447,"close":1.354718},{"date":"2015-02-20","open":1.352923,"high":1.370822,"low":1.336936,"close":1.354958},{"date":"2015-02-23","open":1.344202,"high":1.363048,"low":1.312782,"close":1.32782},{"date":"2015-02-24","open":1.328219,"high":1.351022,"low":1.31497,"close":1.334443},{"date":"2015-02-25","open":1.336272,"high":1.376092,"low":1.331307,"close":1.366149},{"date":"2015-02-26","open":1.366149,"high":1.397472,"low":1.341381,"close":1.351534},{"date":"2015-02-27","open":1.357846,"high":1.378665,"low":1.337623,"close":1.365193},{"date":"2015-03-02","open":1.351594,"high":1.377494,"low":1.33712,"close":1.359777},{"date":"2015-03-03","open":1.351117,"high":1.368832,"low":1.33076,"close":1.338281},{"date":"2015-03-04","open":1.332404,"high":1.346945,"low":1.323865,"close":1.339764},{"date":"2015-03-05","open":1.339658,"high":1.375318,"low":1.330227,"close":1.364241},{"date":"2015-03-06","open":1.339564,"high":1.365537,"low":1.30334,"close":1.338389},{"date":"2015-03-09","open":1.31885,"high":1.379277,"low":1.302563,"close":1.347908},{"date":"2015-03-10","open":1.34019,"high":1.379968,"low":1.321283,"close":1.350145},{"date":"2015-03-11","open":1.356525,"high":1.387815,"low":1.341456,"close":1.373691},{"date":"2015-03-12","open":1.351537,"high":1.369615,"low":1.308357,"close":1.318547},{"date":"2015-03-13","open":1.308682,"high":1.353018,"low":1.295375,"close":1.339159},{"date":"2015-03-16","open":1.339038,"high":1.355469,"low":1.321383,"close":1.330346},{"date":"2015-03-17","open":1.314168,"high":1.331741,"low":1.292806,"close":1.312972},{"date":"2015-03-18","open":1.304882,"high":1.355809,"low":1.279963,"close":1.323163},{"date":"2015-03-19","open":1.31283,"high":1.337206,"low":1.306716,"close":1.326953},{"date":"2015-03-20","open":1.327511,"high":1.373602,"low":1.323676,"close":1.362135},{"date":"2015-03-23","open":1.349276,"high":1.363579,"low":1.338548,"close":1.347799},{"date":"2015-03-24","open":1.34486,"high":1.364412,"low":1.33552,"close":1.354594},{"date":"2015-03-25","open":1.356511,"high":1.391572,"low":1.306843,"close":1.343922},{"date":"2015-03-26","open":1.343109,"high":1.357586,"low":1.310698,"close":1.326787},{"date":"2015-03-27","open":1.320488,"high":1.348194,"low":1.309493,"close":1.329763},{"date":"2015-03-30","open":1.325379,"high":1.34,"low":1.29462,"close":1.296613},{"date":"2015-03-31","open":1.293782,"high":1.319717,"low":1.2821,"close":1.306975},{"date":"2015-04-01","open":1.300865,"high":1.324237,"low":1.288683,"close":1.311011},{"date":"2015-04-02","open":1.300704,"high":1.312077,"low":1.278114,"close":1.285988},{"date":"2015-04-06","open":1.296272,"high":1.344273,"low":1.260351,"close":1.304962},{"date":"2015-04-07","open":1.30398,"high":1.330476,"low":1.289728,"close":1.318413},{"date":"2015-04-08","open":1.317864,"high":1.334507,"low":1.298734,"close":1.319108},{"date":"2015-04-09","open":1.311189,"high":1.335258,"low":1.303318,"close":1.310999},{"date":"2015-04-10","open":1.322007,"high":1.3394,"low":1.302201,"close":1.312775},{"date":"2015-04-13","open":1.290122,"high":1.32891,"low":1.287803,"close":1.316935},{"date":"2015-04-14","open":1.316535,"high":1.335133,"low":1.300754,"close":1.318873},{"date":"2015-04-15","open":1.321519,"high":1.347937,"low":1.311517,"close":1.333123},{"date":"2015-04-16","open":1.328793,"high":1.342848,"low":1.315922,"close":1.336715},{"date":"2015-04-17","open":1.327493,"high":1.34126,"low":1.30501,"close":1.334402},{"date":"2015-04-20","open":1.329404,"high":1.379674,"low":1.30128,"close":1.345141},{"date":"2015-04-21","open":1.342491,"high":1.362488,"low":1.326989,"close":1.343839},{"date":"2015-04-22","open":1.343937,"high":1.365738,"low":1.320608,"close":1.336754},{"date":"2015-04-23","open":1.33697,"high":1.361536,"low":1.312883,"close":1.336829},{"date":"2015-04-24","open":1.399755,"high":1.489941,"low":1.397734,"close":1.469757},{"date":"2015-04-27","open":1.427751,"high":1.467826,"low":1.41887,"close":1.448432},{"date":"2015-04-28","open":1.421601,"high":1.519296,"low":1.417955,"close":1.506127},{"date":"2015-04-29","open":1.497234,"high":1.537095,"low":1.474164,"close":1.525498},{"date":"2015-04-30","open":1.527604,"high":1.590369,"low":1.520175,"close":1.55449},{"date":"2015-05-01","open":1.540755,"high":1.560166,"low":1.487857,"close":1.509305},{"date":"2015-05-04","open":1.493823,"high":1.523854,"low":1.476103,"close":1.499534},{"date":"2015-05-05","open":1.492509,"high":1.53132,"low":1.473373,"close":1.513514},{"date":"2015-05-06","open":1.503477,"high":1.548962,"low":1.452193,"close":1.48096},{"date":"2015-05-07","open":1.483488,"high":1.518542,"low":1.464467,"close":1.49106},{"date":"2015-05-08","open":1.501421,"high":1.521725,"low":1.489188,"close":1.496396},{"date":"2015-05-11","open":1.492936,"high":1.52531,"low":1.485419,"close":1.5},{"date":"2015-05-12","open":1.492038,"high":1.527715,"low":1.46343,"close":1.504608},{"date":"2015-05-13","open":1.527901,"high":1.535431,"low":1.495912,"close":1.512063},{"date":"2015-05-14","open":1.508006,"high":1.535703,"low":1.489764,"close":1.511166},{"date":"2015-05-15","open":1.51441,"high":1.526053,"low":1.484399,"close":1.500466},{"date":"2015-05-18","open":1.494704,"high":1.502649,"low":1.456854,"close":1.474962},{"date":"2015-05-19","open":1.45577,"high":1.475162,"low":1.441932,"close":1.4631},{"date":"2015-05-20","open":1.458154,"high":1.482066,"low":1.4438,"close":1.4631},{"date":"2015-05-21","open":1.453875,"high":1.46642,"low":1.428441,"close":1.443531},{"date":"2015-05-22","open":1.43769,"high":1.4414,"low":1.408544,"close":1.415208},{"date":"2015-05-26","open":1.41267,"high":1.452292,"low":1.390009,"close":1.437519},{"date":"2015-05-27","open":1.436637,"high":1.469394,"low":1.409737,"close":1.44229},{"date":"2015-05-28","open":1.440704,"high":1.464918,"low":1.436496,"close":1.440061},{"date":"2015-05-29","open":1.445596,"high":1.464594,"low":1.417833,"close":1.438747},{"date":"2015-06-01","open":1.434756,"high":1.469394,"low":1.419178,"close":1.447441},{"date":"2015-06-02","open":1.445334,"high":1.464584,"low":1.427434,"close":1.444137},{"date":"2015-06-03","open":1.449954,"high":1.469828,"low":1.430055,"close":1.440209},{"date":"2015-06-04","open":1.444136,"high":1.463233,"low":1.415008,"close":1.433519},{"date":"2015-06-05","open":1.430204,"high":1.449673,"low":1.413942,"close":1.434701},{"date":"2015-06-08","open":1.43655,"high":1.464207,"low":1.413932,"close":1.431299},{"date":"2015-06-09","open":1.444444,"high":1.462592,"low":1.419738,"close":1.432831},{"date":"2015-06-10","open":1.431832,"high":1.465269,"low":1.412801,"close":1.446617},{"date":"2015-06-11","open":1.444582,"high":1.460772,"low":1.417204,"close":1.444479},{"date":"2015-06-12","open":1.442122,"high":1.46224,"low":1.430798,"close":1.446052},{"date":"2015-06-15","open":1.441484,"high":1.452434,"low":1.415278,"close":1.433344},{"date":"2015-06-16","open":1.427897,"high":1.463754,"low":1.417397,"close":1.436677},{"date":"2015-06-17","open":1.432195,"high":1.453771,"low":1.41883,"close":1.444235},{"date":"2015-06-18","open":1.453002,"high":1.471235,"low":1.439214,"close":1.46137},{"date":"2015-06-19","open":1.465393,"high":1.481962,"low":1.438986,"close":1.456556},{"date":"2015-06-22","open":1.453718,"high":1.47057,"low":1.441599,"close":1.449216},{"date":"2015-06-23","open":1.447443,"high":1.459016,"low":1.430094,"close":1.445529},{"date":"2015-06-24","open":1.436164,"high":1.455318,"low":1.403698,"close":1.424914},{"date":"2015-06-25","open":1.428616,"high":1.444793,"low":1.408669,"close":1.431932},{"date":"2015-06-26","open":1.430138,"high":1.463168,"low":1.407188,"close":1.428211},{"date":"2015-06-29","open":1.435767,"high":1.453406,"low":1.40291,"close":1.425313},{"date":"2015-06-30","open":1.424339,"high":1.432415,"low":1.393593,"close":1.407844},{"date":"2015-07-01","open":1.401198,"high":1.435873,"low":1.389414,"close":1.404423},{"date":"2015-07-02","open":1.40715,"high":1.423346,"low":1.391222,"close":1.404619},{"date":"2015-07-06","open":1.40717,"high":1.425184,"low":1.392586,"close":1.409206},{"date":"2015-07-07","open":1.408961,"high":1.437944,"low":1.373494,"close":1.40993},{"date":"2015-07-08","open":1.428021,"high":1.465405,"low":1.41303,"close":1.443864},{"date":"2015-07-09","open":1.445413,"high":1.516941,"low":1.434558,"close":1.483011},{"date":"2015-07-10","open":1.476222,"high":1.489769,"low":1.439599,"close":1.447437},{"date":"2015-07-13","open":1.4389,"high":1.467825,"low":1.429707,"close":1.449395},{"date":"2015-07-14","open":1.442399,"high":1.47025,"low":1.434315,"close":1.452866},{"date":"2015-07-15","open":1.453388,"high":1.461465,"low":1.429066,"close":1.443078},{"date":"2015-07-16","open":1.440513,"high":1.466394,"low":1.430305,"close":1.452225},{"date":"2015-07-17","open":1.442516,"high":1.458229,"low":1.427337,"close":1.438445},{"date":"2015-07-20","open":1.424863,"high":1.442608,"low":1.397112,"close":1.420957},{"date":"2015-07-21","open":1.408612,"high":1.452732,"low":1.398736,"close":1.446314},{"date":"2015-07-22","open":1.489836,"high":1.538689,"low":1.440408,"close":1.454487},{"date":"2015-07-23","open":1.434865,"high":1.478414,"low":1.419578,"close":1.473634},{"date":"2015-07-24","open":1.465369,"high":1.495158,"low":1.456743,"close":1.475747},{"date":"2015-07-27","open":1.493013,"high":1.507042,"low":1.464401,"close":1.47768},{"date":"2015-07-28","open":1.477472,"high":1.489556,"low":1.445771,"close":1.469692},{"date":"2015-07-29","open":1.474505,"high":1.530258,"low":1.465674,"close":1.505366},{"date":"2015-07-30","open":1.512753,"high":1.557673,"low":1.499021,"close":1.532527},{"date":"2015-07-31","open":1.542904,"high":1.566986,"low":1.516634,"close":1.53973},{"date":"2015-08-03","open":1.546412,"high":1.599728,"low":1.515992,"close":1.580885},{"date":"2015-08-04","open":1.592302,"high":1.68527,"low":1.586137,"close":1.658758},{"date":"2015-08-05","open":1.699008,"high":1.727078,"low":1.61921,"close":1.64922},{"date":"2015-08-06","open":1.64574,"high":1.674378,"low":1.590457,"close":1.619875},{"date":"2015-08-07","open":1.619197,"high":1.63395,"low":1.591879,"close":1.618421},{"date":"2015-08-10","open":1.61174,"high":1.630278,"low":1.561333,"close":1.581356},{"date":"2015-08-11","open":1.589813,"high":1.656901,"low":1.553299,"close":1.635883},{"date":"2015-08-12","open":1.642019,"high":1.711054,"low":1.583853,"close":1.622353},{"date":"2015-08-13","open":1.622199,"high":1.644553,"low":1.597595,"close":1.623133},{"date":"2015-08-14","open":1.628062,"high":1.652632,"low":1.599725,"close":1.621249},{"date":"2015-08-17","open":1.613582,"high":1.643006,"low":1.583475,"close":1.615568},{"date":"2015-08-18","open":1.609069,"high":1.635517,"low":1.590599,"close":1.622726},{"date":"2015-08-19","open":1.611436,"high":1.642135,"low":1.589427,"close":1.621217},{"date":"2015-08-20","open":1.615358,"high":1.664995,"low":1.597062,"close":1.621449},{"date":"2015-08-21","open":1.64071,"high":1.722075,"low":1.539314,"close":1.628971},{"date":"2015-08-24","open":1.705312,"high":1.883043,"low":1.460294,"close":1.616757},{"date":"2015-08-25","open":1.532397,"high":1.670788,"low":1.453924,"close":1.560139},{"date":"2015-08-26","open":1.569294,"high":1.631379,"low":1.494722,"close":1.557622},{"date":"2015-08-27","open":1.540627,"high":1.597601,"low":1.516425,"close":1.555083},{"date":"2015-08-28","open":1.547789,"high":1.583005,"low":1.531592,"close":1.551201},{"date":"2015-08-31","open":1.555159,"high":1.568929,"low":1.505414,"close":1.54381},{"date":"2015-09-01","open":1.531227,"high":1.586811,"low":1.489453,"close":1.552915},{"date":"2015-09-02","open":1.53701,"high":1.590176,"low":1.490922,"close":1.54361},{"date":"2015-09-03","open":1.543741,"high":1.598691,"low":1.534752,"close":1.576658},{"date":"2015-09-04","open":1.571586,"high":1.586436,"low":1.528432,"close":1.559663},{"date":"2015-09-08","open":1.551415,"high":1.595359,"low":1.535181,"close":1.563034},{"date":"2015-09-09","open":1.554501,"high":1.618076,"low":1.505086,"close":1.563907},{"date":"2015-09-10","open":1.564019,"high":1.593523,"low":1.509534,"close":1.53838},{"date":"2015-09-11","open":1.54347,"high":1.560129,"low":1.504028,"close":1.522942},{"date":"2015-09-14","open":1.48988,"high":1.512535,"low":1.466804,"close":1.492889},{"date":"2015-09-15","open":1.490338,"high":1.54806,"low":1.478888,"close":1.5129},{"date":"2015-09-16","open":1.513076,"high":1.537769,"low":1.504461,"close":1.522337},{"date":"2015-09-17","open":1.531466,"high":1.582835,"low":1.513736,"close":1.553722},{"date":"2015-09-18","open":1.550802,"high":1.572757,"low":1.516095,"close":1.533145},{"date":"2015-09-21","open":1.534835,"high":1.564743,"low":1.511789,"close":1.531597},{"date":"2015-09-22","open":1.530159,"high":1.565944,"low":1.516988,"close":1.548501},{"date":"2015-09-23","open":1.546287,"high":1.559125,"low":1.517085,"close":1.53499},{"date":"2015-09-24","open":1.534793,"high":1.571022,"low":1.498269,"close":1.527304},{"date":"2015-09-25","open":1.527997,"high":1.568923,"low":1.500171,"close":1.532078},{"date":"2015-09-28","open":1.540056,"high":1.568481,"low":1.508729,"close":1.540021},{"date":"2015-09-29","open":1.537398,"high":1.615499,"low":1.516913,"close":1.592959},{"date":"2015-09-30","open":1.593319,"high":1.629875,"low":1.565436,"close":1.604786},{"date":"2015-10-01","open":1.640997,"high":1.667909,"low":1.596133,"close":1.628102},{"date":"2015-10-02","open":1.63963,"high":1.694682,"low":1.582703,"close":1.651087},{"date":"2015-10-05","open":1.665453,"high":1.719472,"low":1.641523,"close":1.683394},{"date":"2015-10-06","open":1.674982,"high":1.719388,"low":1.654259,"close":1.679842},{"date":"2015-10-07","open":1.685755,"high":1.731261,"low":1.644596,"close":1.689531},{"date":"2015-10-08","open":1.690018,"high":1.756747,"low":1.68784,"close":1.733017},{"date":"2015-10-09","open":1.725455,"high":1.736938,"low":1.671535,"close":1.680699},{"date":"2015-10-12","open":1.66714,"high":1.689519,"low":1.649521,"close":1.684588},{"date":"2015-10-13","open":1.68026,"high":1.703289,"low":1.65635,"close":1.677639},{"date":"2015-10-14","open":1.676851,"high":1.719606,"low":1.668938,"close":1.694374},{"date":"2015-10-15","open":1.695276,"high":1.702752,"low":1.660007,"close":1.680729},{"date":"2015-10-16","open":1.68229,"high":1.720594,"low":1.675,"close":1.711455},{"date":"2015-10-19","open":1.711913,"high":1.739194,"low":1.682892,"close":1.704977},{"date":"2015-10-20","open":1.704023,"high":1.72537,"low":1.647512,"close":1.679677},{"date":"2015-10-21","open":1.681404,"high":1.688006,"low":1.630104,"close":1.659634},{"date":"2015-10-22","open":1.663051,"high":1.715738,"low":1.63054,"close":1.663089},{"date":"2015-10-23","open":1.792324,"high":1.859354,"low":1.752768,"close":1.775949},{"date":"2015-10-26","open":1.779472,"high":1.890707,"low":1.777853,"close":1.882373},{"date":"2015-10-27","open":1.871404,"high":1.907719,"low":1.83871,"close":1.874651},{"date":"2015-10-28","open":1.83168,"high":1.860096,"low":1.772042,"close":1.810195},{"date":"2015-10-29","open":1.803908,"high":1.820426,"low":1.764004,"close":1.770992},{"date":"2015-10-30","open":1.762645,"high":1.808104,"low":1.736061,"close":1.761714},{"date":"2015-11-02","open":1.76343,"high":1.784615,"low":1.734344,"close":1.757096},{"date":"2015-11-03","open":1.752649,"high":1.802187,"low":1.713638,"close":1.767298},{"date":"2015-11-04","open":1.760234,"high":1.80467,"low":1.746124,"close":1.783607},{"date":"2015-11-05","open":1.788903,"high":1.8203,"low":1.760678,"close":1.798875},{"date":"2015-11-06","open":1.786328,"high":1.822944,"low":1.772085,"close":1.814338},{"date":"2015-11-09","open":1.803902,"high":1.828391,"low":1.758949,"close":1.796948},{"date":"2015-11-10","open":1.849812,"high":1.865265,"low":1.804539,"close":1.833162},{"date":"2015-11-11","open":1.845995,"high":1.881944,"low":1.820845,"close":1.848088},{"date":"2015-11-12","open":1.839697,"high":1.867174,"low":1.820952,"close":1.843069},{"date":"2015-11-13","open":1.842708,"high":1.898468,"low":1.818276,"close":1.881096},{"date":"2015-11-16","open":1.905925,"high":1.941982,"low":1.85049,"close":1.884022},{"date":"2015-11-17","open":1.850679,"high":1.889516,"low":1.837622,"close":1.863828},{"date":"2015-11-18","open":1.831375,"high":1.869114,"low":1.803882,"close":1.83663},{"date":"2015-11-19","open":1.83577,"high":1.872559,"low":1.796259,"close":1.816162},{"date":"2015-11-20","open":1.82047,"high":1.827667,"low":1.776851,"close":1.816628},{"date":"2015-11-23","open":1.819249,"high":1.856169,"low":1.795857,"close":1.840693},{"date":"2015-11-24","open":1.838391,"high":1.85929,"low":1.795576,"close":1.82537},{"date":"2015-11-25","open":1.815101,"high":1.839552,"low":1.801073,"close":1.819383},{"date":"2015-11-27","open":1.819412,"high":1.839456,"low":1.81723,"close":1.831239},{"date":"2015-11-30","open":1.848814,"high":1.866848,"low":1.809045,"close":1.83739},{"date":"2015-12-01","open":1.832604,"high":1.890144,"low":1.828283,"close":1.882072},{"date":"2015-12-02","open":1.890636,"high":1.928325,"low":1.864545,"close":1.899209},{"date":"2015-12-03","open":1.904255,"high":1.952731,"low":1.846918,"close":1.881944},{"date":"2015-12-04","open":1.877863,"high":1.953787,"low":1.814827,"close":1.878696},{"date":"2015-12-07","open":1.875294,"high":1.900509,"low":1.844845,"close":1.887386},{"date":"2015-12-08","open":1.888019,"high":1.919918,"low":1.854637,"close":1.887348},{"date":"2015-12-09","open":1.882693,"high":1.941953,"low":1.852821,"close":1.901764},{"date":"2015-12-10","open":1.909342,"high":1.927285,"low":1.881327,"close":1.903237},{"date":"2015-12-11","open":1.899653,"high":1.953208,"low":1.872097,"close":1.910247},{"date":"2015-12-14","open":1.936898,"high":2.011293,"low":1.905573,"close":1.960882},{"date":"2015-12-15","open":1.988567,"high":2.026096,"low":1.953546,"close":1.998552},{"date":"2015-12-16","open":2,"high":2.068015,"low":1.955714,"close":2.016164},{"date":"2015-12-17","open":2.012139,"high":2.084037,"low":1.978974,"close":2.044037},{"date":"2015-12-18","open":2.048109,"high":2.117202,"low":1.973338,"close":2.041871},{"date":"2015-12-21","open":2.046234,"high":2.097385,"low":2.020492,"close":2.043608},{"date":"2015-12-22","open":2.048045,"high":2.08493,"low":2.023765,"close":2.064528},{"date":"2015-12-23","open":2.076808,"high":2.085075,"low":2.037486,"close":2.055985},{"date":"2015-12-24","open":2.049908,"high":2.073361,"low":2.034128,"close":2.061088},{"date":"2015-12-28","open":2.057621,"high":2.107345,"low":2.042348,"close":2.094721},{"date":"2015-12-29","open":2.105086,"high":2.12762,"low":2.048977,"close":2.079809},{"date":"2015-12-30","open":2.079926,"high":2.118657,"low":2.071008,"close":2.09877},{"date":"2015-12-31","open":2.094953,"high":2.143838,"low":2.071001,"close":2.107903},{"date":"2016-01-04","open":2.117739,"high":2.14902,"low":2.026955,"close":2.080486},{"date":"2016-01-05","open":2.077534,"high":2.163672,"low":2.061224,"close":2.143692},{"date":"2016-01-06","open":2.1607,"high":2.178614,"low":2.096131,"close":2.146545},{"date":"2016-01-07","open":2.136198,"high":2.218582,"low":2.080304,"close":2.163832},{"date":"2016-01-08","open":2.125406,"high":2.202563,"low":2.10452,"close":2.158828},{"date":"2016-01-11","open":2.122474,"high":2.171323,"low":2.077513,"close":2.123427},{"date":"2016-01-12","open":2.098648,"high":2.148928,"low":2.068335,"close":2.112045},{"date":"2016-01-13","open":2.145136,"high":2.222359,"low":2.027668,"close":2.120739},{"date":"2016-01-14","open":2.123316,"high":2.231412,"low":2.052946,"close":2.134646},{"date":"2016-01-15","open":2.133472,"high":2.17995,"low":2.060581,"close":2.100082},{"date":"2016-01-19","open":2.092683,"high":2.164154,"low":2.030008,"close":2.091849},{"date":"2016-01-20","open":2.101766,"high":2.199486,"low":2,"close":2.09876},{"date":"2016-01-21","open":2.10136,"high":2.172704,"low":2.055578,"close":2.096346},{"date":"2016-01-22","open":2.084753,"high":2.128101,"low":2.020497,"close":2.061909},{"date":"2016-01-25","open":2.046493,"high":2.122984,"low":2.035067,"close":2.083266},{"date":"2016-01-26","open":2.073259,"high":2.138662,"low":2.044013,"close":2.0868},{"date":"2016-01-27","open":2.166181,"high":2.236504,"low":2.111755,"close":2.192637},{"date":"2016-01-28","open":2.211514,"high":2.260173,"low":2.168853,"close":2.213435},{"date":"2016-01-29","open":2.309283,"high":2.335312,"low":2.21857,"close":2.263353},{"date":"2016-02-01","open":2.27529,"high":2.309853,"low":2.253929,"close":2.269183},{"date":"2016-02-02","open":2.270327,"high":2.302079,"low":2.192836,"close":2.243861},{"date":"2016-02-03","open":2.242105,"high":2.269983,"low":2.117307,"close":2.165214},{"date":"2016-02-04","open":2.17355,"high":2.218908,"low":2.111385,"close":2.153209},{"date":"2016-02-05","open":2.152507,"high":2.220325,"low":2.045398,"close":2.13356},{"date":"2016-02-08","open":2.128436,"high":2.131126,"low":2.01379,"close":2.080421},{"date":"2016-02-09","open":2.079762,"high":2.139693,"low":2.028762,"close":2.074947},{"date":"2016-02-10","open":2.080484,"high":2.141521,"low":2.055625,"close":2.109037},{"date":"2016-02-11","open":2.075906,"high":2.164579,"low":2.048564,"close":2.120785},{"date":"2016-02-12","open":2.133758,"high":2.179785,"low":2.105375,"close":2.148936},{"date":"2016-02-16","open":2.142256,"high":2.160254,"low":2.070632,"close":2.114652},{"date":"2016-02-17","open":2.130327,"high":2.195092,"low":2.095723,"close":2.136975},{"date":"2016-02-18","open":2.117766,"high":2.204413,"low":2.107605,"close":2.168259},{"date":"2016-02-19","open":2.165417,"high":2.182881,"low":2.130219,"close":2.158267},{"date":"2016-02-22","open":2.171096,"high":2.210175,"low":2.157656,"close":2.173823},{"date":"2016-02-23","open":2.171784,"high":2.215313,"low":2.112723,"close":2.162231},{"date":"2016-02-24","open":2.157021,"high":2.207458,"low":2.082988,"close":2.137328},{"date":"2016-02-25","open":2.154519,"high":2.188156,"low":2.092187,"close":2.153783},{"date":"2016-02-26","open":2.164609,"high":2.181366,"low":2.084863,"close":2.11721},{"date":"2016-02-29","open":2.120149,"high":2.137831,"low":2.062704,"close":2.105089},{"date":"2016-03-01","open":2.088079,"high":2.158867,"low":2.021437,"close":2.09232},{"date":"2016-03-02","open":2.085555,"high":2.126054,"low":2.0682,"close":2.102025},{"date":"2016-03-03","open":2.106163,"high":2.109518,"low":2.036178,"close":2.062648},{"date":"2016-03-04","open":2.047675,"high":2.06985,"low":1.993446,"close":2.020583},{"date":"2016-03-07","open":2.014063,"high":2.052298,"low":1.967328,"close":2.003534},{"date":"2016-03-08","open":2.015873,"high":2.076892,"low":1.988994,"close":2.044735},{"date":"2016-03-09","open":2.048559,"high":2.108097,"low":2.041732,"close":2.09019},{"date":"2016-03-10","open":2.087968,"high":2.114217,"low":2.001565,"close":2.058126},{"date":"2016-03-11","open":2.073552,"high":2.091017,"low":2.048494,"close":2.075479},{"date":"2016-03-14","open":2.068681,"high":2.105697,"low":2.045472,"close":2.074522},{"date":"2016-03-15","open":2.029627,"high":2.06433,"low":2.005323,"close":2.049331},{"date":"2016-03-16","open":2.043977,"high":2.087954,"low":2.009029,"close":2.051718},{"date":"2016-03-17","open":2.054966,"high":2.096037,"low":2.02855,"close":2.066541},{"date":"2016-03-18","open":2.065438,"high":2.090114,"low":2.007135,"close":2.020015},{"date":"2016-03-21","open":2.010952,"high":2.05135,"low":1.966927,"close":2.033988},{"date":"2016-03-22","open":2.037628,"high":2.062738,"low":1.993289,"close":2.026612},{"date":"2016-03-23","open":2.032682,"high":2.048338,"low":2.007471,"close":2.034301},{"date":"2016-03-24","open":2.041714,"high":2.072082,"low":2.022967,"close":2.051855},{"date":"2016-03-28","open":2.04566,"high":2.066616,"low":2.008663,"close":2.035741},{"date":"2016-03-29","open":2.046529,"high":2.092296,"low":1.983302,"close":2.032318},{"date":"2016-03-30","open":2.022459,"high":2.049355,"low":1.98841,"close":2.009858},{"date":"2016-03-31","open":2.003281,"high":2.042248,"low":1.996361,"close":2.026789},{"date":"2016-04-01","open":2.023897,"high":2.055823,"low":1.984364,"close":2.020727},{"date":"2016-04-04","open":2.007606,"high":2.018861,"low":1.960784,"close":1.99532},{"date":"2016-04-05","open":2.015705,"high":2.021199,"low":1.967486,"close":1.987614},{"date":"2016-04-06","open":1.972424,"high":2.021978,"low":1.953514,"close":1.987022},{"date":"2016-04-07","open":1.995999,"high":2.031447,"low":1.964143,"close":2.006632},{"date":"2016-04-08","open":2.007712,"high":2.044379,"low":1.979592,"close":2.002944},{"date":"2016-04-11","open":2.000367,"high":2.026828,"low":1.963834,"close":1.992296},{"date":"2016-04-12","open":1.988661,"high":2.016194,"low":1.945711,"close":1.979355},{"date":"2016-04-13","open":1.989892,"high":2.001444,"low":1.954076,"close":1.97608},{"date":"2016-04-14","open":1.978502,"high":1.997125,"low":1.959786,"close":1.975027},{"date":"2016-04-15","open":1.972886,"high":2.038644,"low":1.962607,"close":2.026584},{"date":"2016-04-18","open":2.038575,"high":2.116305,"low":2.026799,"close":2.101228},{"date":"2016-04-19","open":2.09974,"high":2.137425,"low":2.062222,"close":2.109615},{"date":"2016-04-20","open":2.111403,"high":2.130468,"low":2.053664,"close":2.075803},{"date":"2016-04-21","open":2.087542,"high":2.131539,"low":2.073326,"close":2.1057},{"date":"2016-04-22","open":1.977524,"high":2.004205,"low":1.907213,"close":1.959879},{"date":"2016-04-25","open":1.972571,"high":1.995025,"low":1.954941,"close":1.983632},{"date":"2016-04-26","open":2.011547,"high":2.015012,"low":1.940372,"close":1.971637},{"date":"2016-04-27","open":2.145,"high":2.15301,"low":2.048217,"close":2.082584},{"date":"2016-04-28","open":2.07459,"high":2.154924,"low":2.025337,"close":2.104597},{"date":"2016-04-29","open":2.1,"high":2.172503,"low":2.084037,"close":2.12756},{"date":"2016-05-02","open":2.128565,"high":2.19697,"low":2.116497,"close":2.161897},{"date":"2016-05-03","open":2.13758,"high":2.152434,"low":2.071846,"close":2.091597},{"date":"2016-05-04","open":2.094118,"high":2.133845,"low":2.062552,"close":2.117622},{"date":"2016-05-05","open":2.122128,"high":2.170911,"low":2.114371,"close":2.142428},{"date":"2016-05-06","open":2.138817,"high":2.194686,"low":2.125856,"close":2.173857},{"date":"2016-05-09","open":2.171613,"high":2.185313,"low":2.133106,"close":2.15819},{"date":"2016-05-10","open":2.157308,"high":2.218845,"low":2.145789,"close":2.184075},{"date":"2016-05-11","open":2.187848,"high":2.239619,"low":2.180419,"close":2.20709},{"date":"2016-05-12","open":2.208801,"high":2.316048,"low":2.194828,"close":2.280212},{"date":"2016-05-13","open":2.286222,"high":2.306667,"low":2.226876,"close":2.257181},{"date":"2016-05-16","open":2.199134,"high":2.268005,"low":2.150424,"close":2.208351},{"date":"2016-05-17","open":2.187817,"high":2.224946,"low":2.126689,"close":2.161318},{"date":"2016-05-18","open":2.144435,"high":2.178952,"low":2.113445,"close":2.149323},{"date":"2016-05-19","open":2.133136,"high":2.164173,"low":2.105664,"close":2.13673},{"date":"2016-05-20","open":2.133559,"high":2.167584,"low":2.112322,"close":2.125997},{"date":"2016-05-23","open":2.110972,"high":2.118729,"low":2.05679,"close":2.075073},{"date":"2016-05-24","open":2.085561,"high":2.135894,"low":2.055465,"close":2.107435},{"date":"2016-05-25","open":2.10458,"high":2.139829,"low":2.076584,"close":2.092332},{"date":"2016-05-26","open":2.083868,"high":2.107867,"low":2.039714,"close":2.067331},{"date":"2016-05-27","open":2.088496,"high":2.108827,"low":2.060908,"close":2.085293},{"date":"2016-05-31","open":2.098795,"high":2.144881,"low":2.0749,"close":2.122547},{"date":"2016-06-01","open":2.117932,"high":2.15419,"low":2.10687,"close":2.146629},{"date":"2016-06-02","open":2.157377,"high":2.182947,"low":2.119379,"close":2.148178},{"date":"2016-06-03","open":2.142331,"high":2.151888,"low":2.100122,"close":2.115605},{"date":"2016-06-06","open":2.122041,"high":2.146371,"low":2.093183,"close":2.11395},{"date":"2016-06-07","open":2.105603,"high":2.131366,"low":2.086504,"close":2.1042},{"date":"2016-06-08","open":2.100969,"high":2.125659,"low":2.083969,"close":2.103476},{"date":"2016-06-09","open":2.111246,"high":2.112104,"low":2.0596,"close":2.07226},{"date":"2016-06-10","open":2.072676,"high":2.114135,"low":2.05475,"close":2.083367},{"date":"2016-06-13","open":2.009728,"high":2.088962,"low":1.979822,"close":2.059984},{"date":"2016-06-14","open":2.050966,"high":2.071104,"low":2.013404,"close":2.044727},{"date":"2016-06-15","open":2.035159,"high":2.065952,"low":2.019919,"close":2.045698},{"date":"2016-06-16","open":2.05392,"high":2.101166,"low":2.025777,"close":2.066011},{"date":"2016-06-17","open":2.086507,"high":2.11624,"low":2.062086,"close":2.103651},{"date":"2016-06-20","open":2.11,"high":2.13931,"low":2.072494,"close":2.105551},{"date":"2016-06-21","open":2.114575,"high":2.172793,"low":2.082192,"close":2.134696},{"date":"2016-06-22","open":2.123026,"high":2.158557,"low":2.103633,"close":2.134366},{"date":"2016-06-23","open":2.137557,"high":2.186476,"low":2.125052,"close":2.160216},{"date":"2016-06-24","open":2.14421,"high":2.199482,"low":2.092984,"close":2.134047},{"date":"2016-06-27","open":2.111828,"high":2.148164,"low":2.065348,"close":2.104737},{"date":"2016-06-28","open":2.105898,"high":2.147135,"low":2.078138,"close":2.112821},{"date":"2016-06-29","open":2.124734,"high":2.166595,"low":2.106599,"close":2.141525},{"date":"2016-06-30","open":2.148242,"high":2.175573,"low":2.10944,"close":2.141004},{"date":"2016-07-01","open":2.142019,"high":2.170373,"low":2.11733,"close":2.134335},{"date":"2016-07-05","open":2.131237,"high":2.171041,"low":2.127463,"close":2.154526},{"date":"2016-07-06","open":2.147146,"high":2.184824,"low":2.106605,"close":2.151591},{"date":"2016-07-07","open":2.148767,"high":2.158511,"low":2.116453,"close":2.141726},{"date":"2016-07-08","open":2.144693,"high":2.180758,"low":2.128406,"close":2.163839},{"date":"2016-07-11","open":2.170318,"high":2.184864,"low":2.149529,"close":2.16866},{"date":"2016-07-12","open":2.179498,"high":2.199341,"low":2.160868,"close":2.184319},{"date":"2016-07-13","open":2.199589,"high":2.224701,"low":2.177723,"close":2.209331},{"date":"2016-07-14","open":2.211088,"high":2.219071,"low":2.164848,"close":2.175709},{"date":"2016-07-15","open":2.181561,"high":2.192448,"low":2.142972,"close":2.174089},{"date":"2016-07-18","open":2.175851,"high":2.204462,"low":2.139433,"close":2.161859},{"date":"2016-07-19","open":2.157895,"high":2.169887,"low":2.1172,"close":2.126151},{"date":"2016-07-20","open":2.246,"high":2.279984,"low":2.210589,"close":2.237295},{"date":"2016-07-21","open":2.242788,"high":2.269169,"low":2.208317,"close":2.24457},{"date":"2016-07-22","open":2.259468,"high":2.303906,"low":2.246476,"close":2.293069},{"date":"2016-07-25","open":2.299267,"high":2.341725,"low":2.276811,"close":2.330731},{"date":"2016-07-26","open":2.334572,"high":2.376192,"low":2.307472,"close":2.348366},{"date":"2016-07-27","open":2.171461,"high":2.210977,"low":2.150632,"close":2.182984},{"date":"2016-07-28","open":2.178141,"high":2.192532,"low":2.134048,"close":2.154465},{"date":"2016-07-29","open":2.159693,"high":2.189815,"low":2.144223,"close":2.175816},{"date":"2016-08-01","open":2.168582,"high":2.17433,"low":2.115298,"close":2.134289},{"date":"2016-08-02","open":2.144474,"high":2.188462,"low":2.123303,"close":2.166156},{"date":"2016-08-03","open":2.163359,"high":2.180603,"low":2.134921,"close":2.153875},{"date":"2016-08-04","open":2.151515,"high":2.18541,"low":2.138491,"close":2.168115},{"date":"2016-08-05","open":2.16974,"high":2.192467,"low":2.134894,"close":2.157052},{"date":"2016-08-08","open":2.15997,"high":2.168346,"low":2.13289,"close":2.143226},{"date":"2016-08-09","open":2.149667,"high":2.166667,"low":2.129956,"close":2.139706},{"date":"2016-08-10","open":2.139809,"high":2.164811,"low":2.123393,"close":2.148889},{"date":"2016-08-11","open":2.138961,"high":2.168027,"low":2.131105,"close":2.16086},{"date":"2016-08-12","open":2.153247,"high":2.159184,"low":2.125415,"close":2.141959},{"date":"2016-08-15","open":2.14534,"high":2.165063,"low":2.116101,"close":2.123493},{"date":"2016-08-16","open":2.101788,"high":2.110623,"low":2.078012,"close":2.100183},{"date":"2016-08-17","open":2.109238,"high":2.129199,"low":2.09327,"close":2.107653},{"date":"2016-08-18","open":2.102527,"high":2.116654,"low":2.090146,"close":2.112211},{"date":"2016-08-19","open":2.112174,"high":2.131045,"low":2.086069,"close":2.107535},{"date":"2016-08-22","open":2.116091,"high":2.142062,"low":2.098974,"close":2.125691},{"date":"2016-08-23","open":2.132597,"high":2.144489,"low":2.116722,"close":2.127527},{"date":"2016-08-24","open":2.129698,"high":2.156018,"low":2.122839,"close":2.145502},{"date":"2016-08-25","open":2.15568,"high":2.185602,"low":2.14238,"close":2.163258},{"date":"2016-08-26","open":2.170577,"high":2.208427,"low":2.137458,"close":2.170157},{"date":"2016-08-29","open":2.182296,"high":2.205495,"low":2.163068,"close":2.175215},{"date":"2016-08-30","open":2.19206,"high":2.205838,"low":2.16335,"close":2.184528},{"date":"2016-08-31","open":2.182059,"high":2.188565,"low":2.150901,"close":2.16585},{"date":"2016-09-01","open":2.148078,"high":2.189322,"low":2.135206,"close":2.158546},{"date":"2016-09-02","open":2.141478,"high":2.178585,"low":2.126667,"close":2.141478},{"date":"2016-09-06","open":2.141586,"high":2.150298,"low":2.112629,"close":2.13925},{"date":"2016-09-07","open":2.131677,"high":2.160628,"low":2.111438,"close":2.128461},{"date":"2016-09-08","open":2.149571,"high":2.196503,"low":2.131991,"close":2.177028},{"date":"2016-09-09","open":2.170872,"high":2.231187,"low":2.12675,"close":2.180372},{"date":"2016-09-12","open":2.182385,"high":2.23215,"low":2.104048,"close":2.164264},{"date":"2016-09-13","open":2.101935,"high":2.113018,"low":2.060662,"close":2.094479},{"date":"2016-09-14","open":2.074687,"high":2.08582,"low":1.982661,"close":2.013601},{"date":"2016-09-15","open":1.972251,"high":2.021502,"low":1.935016,"close":1.979578},{"date":"2016-09-16","open":2.002432,"high":2.021396,"low":1.954874,"close":1.992691},{"date":"2016-09-19","open":1.988542,"high":2.039915,"low":1.956971,"close":2.004577},{"date":"2016-09-20","open":2.02937,"high":2.038749,"low":1.989134,"close":2.001057},{"date":"2016-09-21","open":2.020731,"high":2.057986,"low":2.002807,"close":2.034519},{"date":"2016-09-22","open":2.025883,"high":2.035088,"low":2.005219,"close":2.017446},{"date":"2016-09-23","open":2.022719,"high":2.076371,"low":1.999303,"close":2.03797},{"date":"2016-09-26","open":2.045145,"high":2.048763,"low":2.004586,"close":2.0163},{"date":"2016-09-27","open":2.015221,"high":2.066928,"low":2.002827,"close":2.049876},{"date":"2016-09-28","open":2.036594,"high":2.04725,"low":2.012212,"close":2.036855},{"date":"2016-09-29","open":2.043478,"high":2.081216,"low":2.010896,"close":2.046346},{"date":"2016-09-30","open":2.047297,"high":2.066905,"low":2.023289,"close":2.038217},{"date":"2016-10-03","open":2.03726,"high":2.050232,"low":2.019108,"close":2.041237},{"date":"2016-10-04","open":2.025822,"high":2.045455,"low":1.993352,"close":2.026195},{"date":"2016-10-05","open":2.020811,"high":2.057508,"low":2.014778,"close":2.039632},{"date":"2016-10-06","open":2.030953,"high":2.045969,"low":2.003498,"close":2.0281},{"date":"2016-10-07","open":2.024143,"high":2.042988,"low":2.004888,"close":2.026648},{"date":"2016-10-10","open":2.013561,"high":2.035914,"low":1.982528,"close":2.000689},{"date":"2016-10-11","open":1.96704,"high":1.997246,"low":1.917425,"close":1.966644},{"date":"2016-10-12","open":1.946489,"high":1.961973,"low":1.911864,"close":1.946489},{"date":"2016-10-13","open":1.941781,"high":1.980643,"low":1.918256,"close":1.945983},{"date":"2016-10-14","open":1.938242,"high":1.971995,"low":1.933649,"close":1.952397},{"date":"2016-10-17","open":1.955677,"high":1.967808,"low":1.930414,"close":1.946921},{"date":"2016-10-18","open":1.94687,"high":1.973774,"low":1.942809,"close":1.963228},{"date":"2016-10-19","open":1.960764,"high":1.978789,"low":1.949728,"close":1.964822},{"date":"2016-10-20","open":1.96783,"high":1.977992,"low":1.930494,"close":1.955928},{"date":"2016-10-21","open":2.064384,"high":2.079463,"low":2.035238,"close":2.046655},{"date":"2016-10-24","open":2.047131,"high":2.08547,"low":2.035666,"close":2.074124},{"date":"2016-10-25","open":2.063411,"high":2.092397,"low":2.054748,"close":2.063261},{"date":"2016-10-26","open":2.127712,"high":2.160254,"low":2.090218,"close":2.097924},{"date":"2016-10-27","open":2.100867,"high":2.132142,"low":2.074215,"close":2.09993},{"date":"2016-10-28","open":2.107833,"high":2.133992,"low":2.06875,"close":2.105874},{"date":"2016-10-31","open":2.117564,"high":2.134982,"low":2.098039,"close":2.110602},{"date":"2016-11-01","open":2.113853,"high":2.172277,"low":2.083333,"close":2.145676},{"date":"2016-11-02","open":2.147935,"high":2.15498,"low":2.111072,"close":2.130108},{"date":"2016-11-03","open":2.145225,"high":2.177437,"low":2.120919,"close":2.156227},{"date":"2016-11-04","open":2.161813,"high":2.193119,"low":2.123367,"close":2.157663},{"date":"2016-11-07","open":2.172238,"high":2.21118,"low":2.16359,"close":2.18913},{"date":"2016-11-08","open":2.195431,"high":2.215822,"low":2.153598,"close":2.17753},{"date":"2016-11-09","open":2.184201,"high":2.243243,"low":2.127201,"close":2.170635},{"date":"2016-11-10","open":2.17789,"high":2.286092,"low":2.075261,"close":2.178108},{"date":"2016-11-11","open":2.174384,"high":2.219219,"low":2.131154,"close":2.177056},{"date":"2016-11-14","open":2.191608,"high":2.270561,"low":2.125417,"close":2.199016},{"date":"2016-11-15","open":2.189565,"high":2.241522,"low":2.166419,"close":2.198282},{"date":"2016-11-16","open":2.209145,"high":2.238649,"low":2.13389,"close":2.169091},{"date":"2016-11-17","open":2.200729,"high":2.239985,"low":2.173614,"close":2.205893},{"date":"2016-11-18","open":2.215822,"high":2.229759,"low":2.181621,"close":2.192951},{"date":"2016-11-21","open":2.197603,"high":2.217091,"low":2.157857,"close":2.179019},{"date":"2016-11-22","open":2.178635,"high":2.199641,"low":2.163287,"close":2.186762},{"date":"2016-11-23","open":2.191451,"high":2.215373,"low":2.161047,"close":2.171881},{"date":"2016-11-25","open":2.170626,"high":2.182048,"low":2.149803,"close":2.165653},{"date":"2016-11-28","open":2.165829,"high":2.191023,"low":2.141181,"close":2.17318},{"date":"2016-11-29","open":2.189531,"high":2.231468,"low":2.160657,"close":2.191963},{"date":"2016-11-30","open":2.181362,"high":2.219079,"low":2.146881,"close":2.180963},{"date":"2016-12-01","open":2.178688,"high":2.20653,"low":2.12473,"close":2.162952},{"date":"2016-12-02","open":2.164896,"high":2.185594,"low":2.136628,"close":2.156114},{"date":"2016-12-05","open":2.170909,"high":2.239098,"low":2.165031,"close":2.207478},{"date":"2016-12-06","open":2.207085,"high":2.214652,"low":2.167452,"close":2.180793},{"date":"2016-12-07","open":2.196559,"high":2.249176,"low":2.151079,"close":2.210735},{"date":"2016-12-08","open":2.2114,"high":2.227125,"low":2.164354,"close":2.176597},{"date":"2016-12-09","open":2.178775,"high":2.207621,"low":2.13145,"close":2.175149},{"date":"2016-12-12","open":2.18291,"high":2.215505,"low":2.146783,"close":2.194493},{"date":"2016-12-13","open":2.196065,"high":2.229958,"low":2.147688,"close":2.186806},{"date":"2016-12-14","open":2.190542,"high":2.206957,"low":2.152496,"close":2.176389},{"date":"2016-12-15","open":2.17331,"high":2.191947,"low":2.135024,"close":2.160912},{"date":"2016-12-16","open":2.161745,"high":2.177447,"low":2.132509,"close":2.149017},{"date":"2016-12-19","open":2.160967,"high":2.203525,"low":2.126746,"close":2.181756},{"date":"2016-12-20","open":2.181912,"high":2.187179,"low":2.145337,"close":2.173051},{"date":"2016-12-21","open":2.17226,"high":2.181507,"low":2.150596,"close":2.170823},{"date":"2016-12-22","open":2.194569,"high":2.217226,"low":2.176794,"close":2.186103},{"date":"2016-12-23","open":2.195502,"high":2.198616,"low":2.155853,"close":2.170958},{"date":"2016-12-27","open":2.169928,"high":2.200206,"low":2.14635,"close":2.158254},{"date":"2016-12-28","open":2.157931,"high":2.182444,"low":2.129831,"close":2.157931},{"date":"2016-12-29","open":2.159395,"high":2.171821,"low":2.142418,"close":2.155586},{"date":"2016-12-30","open":2.159122,"high":2.182606,"low":2.117065,"close":2.145718},{"date":"2017-01-03","open":2.168912,"high":2.19031,"low":2.13652,"close":2.154959},{"date":"2017-01-04","open":2.157459,"high":2.168279,"low":2.132509,"close":2.147535},{"date":"2017-01-05","open":2.145963,"high":2.164421,"low":2.122861,"close":2.137221},{"date":"2017-01-06","open":2.133562,"high":2.168613,"low":2.100203,"close":2.131615},{"date":"2017-01-09","open":2.128179,"high":2.13903,"low":2.094441,"close":2.105546},{"date":"2017-01-10","open":2.112833,"high":2.132184,"low":2.086432,"close":2.102754},{"date":"2017-01-11","open":2.108791,"high":2.132546,"low":2.082388,"close":2.110554},{"date":"2017-01-12","open":2.121803,"high":2.145516,"low":2.076768,"close":2.100302},{"date":"2017-01-13","open":2.102754,"high":2.116835,"low":2.084587,"close":2.106855},{"date":"2017-01-17","open":2.118283,"high":2.12111,"low":2.06354,"close":2.084333},{"date":"2017-01-18","open":2.089,"high":2.094888,"low":2.061732,"close":2.083333},{"date":"2017-01-19","open":2.085092,"high":2.11059,"low":2.071952,"close":2.080134},{"date":"2017-01-20","open":2.081368,"high":2.098897,"low":2.071405,"close":2.091333},{"date":"2017-01-23","open":2.09,"high":2.108216,"low":2.071854,"close":2.097268},{"date":"2017-01-24","open":2.11442,"high":2.133199,"low":2.095904,"close":2.118039},{"date":"2017-01-25","open":2.123879,"high":2.131693,"low":2.078284,"close":2.089925},{"date":"2017-01-26","open":2.107824,"high":2.123026,"low":2.076119,"close":2.107904},{"date":"2017-01-27","open":2.141126,"high":2.168092,"low":2.121281,"close":2.157429},{"date":"2017-01-30","open":2.173007,"high":2.180643,"low":2.130878,"close":2.14173},{"date":"2017-01-31","open":2.141301,"high":2.160146,"low":2.117298,"close":2.13085},{"date":"2017-02-01","open":2.026448,"high":2.035276,"low":1.945739,"close":1.975148},{"date":"2017-02-02","open":1.97718,"high":1.984664,"low":1.939722,"close":1.966075},{"date":"2017-02-03","open":1.979426,"high":1.98814,"low":1.952632,"close":1.97335},{"date":"2017-02-06","open":1.967162,"high":1.974868,"low":1.935029,"close":1.953945},{"date":"2017-02-07","open":1.952819,"high":1.955842,"low":1.9149,"close":1.929136},{"date":"2017-02-08","open":1.935749,"high":1.944834,"low":1.912281,"close":1.918812},{"date":"2017-02-09","open":1.930112,"high":1.965833,"low":1.912413,"close":1.935347},{"date":"2017-02-10","open":1.939915,"high":1.947895,"low":1.924789,"close":1.937632},{"date":"2017-02-13","open":1.930869,"high":1.954203,"low":1.916617,"close":1.942377},{"date":"2017-02-14","open":1.930177,"high":1.94296,"low":1.895765,"close":1.912618},{"date":"2017-02-15","open":1.903778,"high":1.918301,"low":1.883182,"close":1.904664},{"date":"2017-02-16","open":1.908608,"high":1.935331,"low":1.89641,"close":1.906619},{"date":"2017-02-17","open":1.908526,"high":1.915038,"low":1.893404,"close":1.904509},{"date":"2017-02-21","open":1.896947,"high":1.910856,"low":1.885054,"close":1.887328},{"date":"2017-02-22","open":1.885957,"high":1.892154,"low":1.868436,"close":1.87748},{"date":"2017-02-23","open":1.8754,"high":1.899354,"low":1.867617,"close":1.893349},{"date":"2017-02-24","open":1.899058,"high":1.916026,"low":1.877085,"close":1.891133},{"date":"2017-02-27","open":1.88273,"high":1.894335,"low":1.864086,"close":1.876424},{"date":"2017-02-28","open":1.869857,"high":1.878841,"low":1.855646,"close":1.868029},{"date":"2017-03-01","open":1.860458,"high":1.889244,"low":1.827055,"close":1.858083},{"date":"2017-03-02","open":1.848286,"high":1.866532,"low":1.8215,"close":1.842545},{"date":"2017-03-03","open":1.844092,"high":1.855123,"low":1.819794,"close":1.83834},{"date":"2017-03-06","open":1.836108,"high":1.863203,"low":1.826274,"close":1.844719},{"date":"2017-03-07","open":1.846132,"high":1.866859,"low":1.834524,"close":1.84633},{"date":"2017-03-08","open":1.849741,"high":1.874964,"low":1.83834,"close":1.870216},{"date":"2017-03-09","open":1.879216,"high":1.903094,"low":1.858213,"close":1.867032},{"date":"2017-03-10","open":1.87044,"high":1.882862,"low":1.858496,"close":1.866878},{"date":"2017-03-13","open":1.872947,"high":1.878133,"low":1.852266,"close":1.859483},{"date":"2017-03-14","open":1.852713,"high":1.859695,"low":1.837582,"close":1.853525},{"date":"2017-03-15","open":1.852224,"high":1.867664,"low":1.825803,"close":1.843679},{"date":"2017-03-16","open":1.840534,"high":1.846593,"low":1.823596,"close":1.83793},{"date":"2017-03-17","open":1.841418,"high":1.865599,"low":1.834894,"close":1.853429},{"date":"2017-03-20","open":1.849288,"high":1.859099,"low":1.829282,"close":1.835736},{"date":"2017-03-21","open":1.834788,"high":1.875179,"low":1.796359,"close":1.83667},{"date":"2017-03-22","open":1.834096,"high":1.864339,"low":1.811299,"close":1.839604},{"date":"2017-03-23","open":1.838618,"high":1.856046,"low":1.829661,"close":1.841328},{"date":"2017-03-24","open":1.840588,"high":1.865204,"low":1.827314,"close":1.848123},{"date":"2017-03-27","open":1.854519,"high":1.881708,"low":1.82243,"close":1.848382},{"date":"2017-03-28","open":1.843883,"high":1.862059,"low":1.795335,"close":1.816134},{"date":"2017-03-29","open":1.812918,"high":1.829609,"low":1.798173,"close":1.817097},{"date":"2017-03-30","open":1.814702,"high":1.838907,"low":1.809023,"close":1.826292},{"date":"2017-03-31","open":1.827164,"high":1.851469,"low":1.814527,"close":1.833519},{"date":"2017-04-03","open":1.831617,"high":1.84396,"low":1.809326,"close":1.824889},{"date":"2017-04-04","open":1.826026,"high":1.838782,"low":1.802319,"close":1.816248},{"date":"2017-04-05","open":1.838602,"high":1.845619,"low":1.799285,"close":1.820605},{"date":"2017-04-06","open":1.818686,"high":1.842164,"low":1.812344,"close":1.8299},{"date":"2017-04-07","open":1.83273,"high":1.841429,"low":1.815257,"close":1.832589},{"date":"2017-04-10","open":1.827577,"high":1.842149,"low":1.81707,"close":1.830958},{"date":"2017-04-11","open":1.835478,"high":1.873501,"low":1.809431,"close":1.849195},{"date":"2017-04-12","open":1.848023,"high":1.85844,"low":1.83202,"close":1.840056},{"date":"2017-04-13","open":1.840192,"high":1.867839,"low":1.824438,"close":1.842031},{"date":"2017-04-17","open":1.838846,"high":1.859455,"low":1.832816,"close":1.846588},{"date":"2017-04-18","open":1.848091,"high":1.862528,"low":1.834976,"close":1.852408},{"date":"2017-04-19","open":1.85086,"high":1.872686,"low":1.827887,"close":1.849303},{"date":"2017-04-20","open":1.853866,"high":1.863134,"low":1.823118,"close":1.839371},{"date":"2017-04-21","open":1.844145,"high":1.880993,"low":1.834875,"close":1.866742},{"date":"2017-04-24","open":1.880713,"high":1.889944,"low":1.864407,"close":1.880535},{"date":"2017-04-25","open":1.88716,"high":1.891576,"low":1.865857,"close":1.879878},{"date":"2017-04-26","open":1.884828,"high":1.905971,"low":1.870539,"close":1.888363},{"date":"2017-04-27","open":1.894108,"high":1.908457,"low":1.875139,"close":1.899026},{"date":"2017-04-28","open":1.913104,"high":1.930207,"low":1.876109,"close":1.906433},{"date":"2017-05-01","open":1.893054,"high":1.91915,"low":1.861413,"close":1.893861},{"date":"2017-05-02","open":1.889672,"high":1.898938,"low":1.867369,"close":1.879067},{"date":"2017-05-03","open":1.906044,"high":1.923482,"low":1.863575,"close":1.878705},{"date":"2017-05-04","open":1.884521,"high":1.895199,"low":1.866232,"close":1.878515},{"date":"2017-05-05","open":1.877896,"high":1.881439,"low":1.839151,"close":1.852846},{"date":"2017-05-08","open":1.851047,"high":1.853194,"low":1.780843,"close":1.802353},{"date":"2017-05-09","open":1.789966,"high":1.806048,"low":1.77376,"close":1.793247},{"date":"2017-05-10","open":1.796147,"high":1.829082,"low":1.790595,"close":1.808716},{"date":"2017-05-11","open":1.793755,"high":1.804884,"low":1.768432,"close":1.778644},{"date":"2017-05-12","open":1.774244,"high":1.774244,"low":1.740153,"close":1.751986},{"date":"2017-05-15","open":1.747179,"high":1.76677,"low":1.725485,"close":1.758222},{"date":"2017-05-16","open":1.749936,"high":1.795243,"low":1.746797,"close":1.785696},{"date":"2017-05-17","open":1.79401,"high":1.846113,"low":1.745083,"close":1.796592},{"date":"2017-05-18","open":1.782126,"high":1.803335,"low":1.751174,"close":1.775302},{"date":"2017-05-19","open":1.760104,"high":1.784591,"low":1.751884,"close":1.768748},{"date":"2017-05-22","open":1.763377,"high":1.791787,"low":1.746442,"close":1.777922},{"date":"2017-05-23","open":1.774335,"high":1.793634,"low":1.765556,"close":1.786216},{"date":"2017-05-24","open":1.790692,"high":1.804559,"low":1.776077,"close":1.793688},{"date":"2017-05-25","open":1.794692,"high":1.826451,"low":1.785696,"close":1.809722},{"date":"2017-05-26","open":1.812987,"high":1.831985,"low":1.802905,"close":1.821875},{"date":"2017-05-30","open":1.819817,"high":1.836942,"low":1.807045,"close":1.832639},{"date":"2017-05-31","open":1.832424,"high":1.856693,"low":1.811365,"close":1.828751},{"date":"2017-06-01","open":1.834422,"high":1.855229,"low":1.811897,"close":1.830287},{"date":"2017-06-02","open":1.834375,"high":1.880167,"low":1.807514,"close":1.846629},{"date":"2017-06-05","open":1.864991,"high":1.899661,"low":1.859881,"close":1.878378},{"date":"2017-06-06","open":1.878898,"high":1.888687,"low":1.855456,"close":1.87827},{"date":"2017-06-07","open":1.874097,"high":1.884257,"low":1.845345,"close":1.8638},{"date":"2017-06-08","open":1.868333,"high":1.878756,"low":1.838519,"close":1.856774},{"date":"2017-06-09","open":1.856701,"high":1.974254,"low":1.767784,"close":1.888292},{"date":"2017-06-12","open":1.900384,"high":1.962953,"low":1.865553,"close":1.91967},{"date":"2017-06-13","open":1.903235,"high":1.951502,"low":1.897992,"close":1.927694},{"date":"2017-06-14","open":1.922722,"high":1.977197,"low":1.882592,"close":1.936346},{"date":"2017-06-15","open":1.933296,"high":1.974965,"low":1.904762,"close":1.937899},{"date":"2017-06-16","open":1.939638,"high":1.969902,"low":1.915859,"close":1.967951},{"date":"2017-06-19","open":1.962695,"high":1.974944,"low":1.917416,"close":1.936868},{"date":"2017-06-20","open":1.928649,"high":1.955574,"low":1.902778,"close":1.928552},{"date":"2017-06-21","open":1.929907,"high":1.953527,"low":1.915115,"close":1.926789},{"date":"2017-06-22","open":1.935785,"high":1.9457,"low":1.901009,"close":1.92969},{"date":"2017-06-23","open":1.931918,"high":1.963892,"low":1.900516,"close":1.947225},{"date":"2017-06-26","open":1.940745,"high":1.972765,"low":1.900189,"close":1.934449},{"date":"2017-06-27","open":1.934069,"high":1.95433,"low":1.893268,"close":1.926245},{"date":"2017-06-28","open":1.916113,"high":1.951383,"low":1.88311,"close":1.914427},{"date":"2017-06-29","open":1.917634,"high":1.953613,"low":1.876792,"close":1.906737},{"date":"2017-06-30","open":1.904736,"high":1.929903,"low":1.896799,"close":1.914191},{"date":"2017-07-03","open":1.914136,"high":1.945221,"low":1.872282,"close":1.899944},{"date":"2017-07-05","open":1.900334,"high":1.946188,"low":1.88453,"close":1.917823},{"date":"2017-07-06","open":1.909116,"high":1.932022,"low":1.898551,"close":1.921805},{"date":"2017-07-07","open":1.922754,"high":1.95466,"low":1.898314,"close":1.926768},{"date":"2017-07-10","open":1.927838,"high":1.9601,"low":1.89641,"close":1.929418},{"date":"2017-07-11","open":1.934771,"high":1.957895,"low":1.913055,"close":1.923859},{"date":"2017-07-12","open":1.938305,"high":1.968517,"low":1.930233,"close":1.952525},{"date":"2017-07-13","open":1.965366,"high":1.981298,"low":1.921067,"close":1.94288},{"date":"2017-07-14","open":1.95296,"high":1.989411,"low":1.927672,"close":1.953301},{"date":"2017-07-17","open":1.956463,"high":1.977652,"low":1.927379,"close":1.961754},{"date":"2017-07-18","open":1.959517,"high":1.974442,"low":1.936051,"close":1.953625},{"date":"2017-07-19","open":1.953748,"high":1.974927,"low":1.940555,"close":1.956038},{"date":"2017-07-20","open":1.958289,"high":1.978695,"low":1.931471,"close":1.974461},{"date":"2017-07-21","open":1.958667,"high":1.99597,"low":1.945493,"close":1.964067},{"date":"2017-07-24","open":1.952988,"high":1.967716,"low":1.918919,"close":1.935823},{"date":"2017-07-25","open":1.944664,"high":1.958103,"low":1.911076,"close":1.942655},{"date":"2017-07-26","open":1.938967,"high":1.943559,"low":1.918139,"close":1.929893},{"date":"2017-07-27","open":1.918835,"high":2.020635,"low":1.878442,"close":1.943677},{"date":"2017-07-28","open":1.939418,"high":1.965416,"low":1.93131,"close":1.953986},{"date":"2017-07-31","open":1.95571,"high":1.983257,"low":1.926823,"close":1.955352},{"date":"2017-08-01","open":1.960837,"high":1.978976,"low":1.929979,"close":1.934951},{"date":"2017-08-02","open":1.821949,"high":1.858607,"low":1.788683,"close":1.839613},{"date":"2017-08-03","open":1.838767,"high":1.868937,"low":1.828244,"close":1.855233},{"date":"2017-08-04","open":1.855459,"high":1.87667,"low":1.835832,"close":1.858824},{"date":"2017-08-07","open":1.853832,"high":1.861118,"low":1.818777,"close":1.823678},{"date":"2017-08-08","open":1.818159,"high":1.848117,"low":1.773356,"close":1.818841},{"date":"2017-08-09","open":1.814415,"high":1.822775,"low":1.786954,"close":1.799603},{"date":"2017-08-10","open":1.798399,"high":1.867305,"low":1.78375,"close":1.839042},{"date":"2017-08-11","open":1.829119,"high":1.863147,"low":1.798184,"close":1.841504},{"date":"2017-08-14","open":1.834296,"high":1.857395,"low":1.821473,"close":1.841592},{"date":"2017-08-15","open":1.831964,"high":1.838371,"low":1.801233,"close":1.812376},{"date":"2017-08-16","open":1.811311,"high":1.850649,"low":1.800886,"close":1.830268},{"date":"2017-08-17","open":1.833541,"high":1.872022,"low":1.801891,"close":1.834305},{"date":"2017-08-18","open":1.831011,"high":1.859112,"low":1.803661,"close":1.840782},{"date":"2017-08-21","open":1.840274,"high":1.869005,"low":1.81657,"close":1.835878},{"date":"2017-08-22","open":1.828868,"high":1.853708,"low":1.80875,"close":1.831289},{"date":"2017-08-23","open":1.834549,"high":1.841641,"low":1.807827,"close":1.818455},{"date":"2017-08-24","open":1.813513,"high":1.838042,"low":1.793232,"close":1.825465},{"date":"2017-08-25","open":1.825608,"high":1.842039,"low":1.80568,"close":1.821866},{"date":"2017-08-28","open":1.825131,"high":1.828164,"low":1.791358,"close":1.804062},{"date":"2017-08-29","open":1.804896,"high":1.829,"low":1.766797,"close":1.793518},{"date":"2017-08-30","open":1.782906,"high":1.825584,"low":1.777642,"close":1.812194},{"date":"2017-08-31","open":1.809582,"high":1.834108,"low":1.794311,"close":1.823659},{"date":"2017-09-01","open":1.81335,"high":1.826937,"low":1.785645,"close":1.802975},{"date":"2017-09-05","open":1.791402,"high":1.840807,"low":1.777399,"close":1.816634},{"date":"2017-09-06","open":1.812684,"high":1.845004,"low":1.8,"close":1.813241},{"date":"2017-09-07","open":1.818361,"high":1.860813,"low":1.814596,"close":1.84375},{"date":"2017-09-08","open":1.848086,"high":1.878375,"low":1.832713,"close":1.865356},{"date":"2017-09-11","open":1.851732,"high":1.874906,"low":1.834362,"close":1.851412},{"date":"2017-09-12","open":1.839114,"high":1.895692,"low":1.814345,"close":1.856788},{"date":"2017-09-13","open":1.874656,"high":1.905522,"low":1.864216,"close":1.88449},{"date":"2017-09-14","open":1.886792,"high":1.910172,"low":1.870013,"close":1.889563},{"date":"2017-09-15","open":1.888693,"high":1.908608,"low":1.840706,"close":1.884163},{"date":"2017-09-18","open":1.87934,"high":1.923291,"low":1.869923,"close":1.894631},{"date":"2017-09-19","open":1.885908,"high":1.911386,"low":1.878067,"close":1.90121},{"date":"2017-09-20","open":1.908561,"high":1.964379,"low":1.877938,"close":1.920554},{"date":"2017-09-21","open":1.92837,"high":1.970149,"low":1.902696,"close":1.935072},{"date":"2017-09-22","open":1.946593,"high":1.979543,"low":1.939848,"close":1.959705},{"date":"2017-09-25","open":1.975733,"high":1.99115,"low":1.920969,"close":1.946334},{"date":"2017-09-26","open":1.941238,"high":1.946466,"low":1.89683,"close":1.913793},{"date":"2017-09-27","open":1.912874,"high":1.932014,"low":1.891675,"close":1.915197},{"date":"2017-09-28","open":1.911619,"high":1.937909,"low":1.9007,"close":1.927714},{"date":"2017-09-29","open":1.930548,"high":1.961579,"low":1.917467,"close":1.933299},{"date":"2017-10-02","open":1.936998,"high":1.964641,"low":1.924372,"close":1.940442},{"date":"2017-10-03","open":1.939481,"high":1.945946,"low":1.913593,"close":1.922838},{"date":"2017-10-04","open":1.926582,"high":1.960126,"low":1.916038,"close":1.946573},{"date":"2017-10-05","open":1.951232,"high":1.976629,"low":1.928976,"close":1.95547},{"date":"2017-10-06","open":1.953278,"high":1.96765,"low":1.943401,"close":1.95725},{"date":"2017-10-09","open":1.950449,"high":1.969385,"low":1.936192,"close":1.958162},{"date":"2017-10-10","open":1.956678,"high":1.976019,"low":1.927595,"close":1.957158},{"date":"2017-10-11","open":1.958451,"high":1.963534,"low":1.935525,"close":1.952478},{"date":"2017-10-12","open":1.956766,"high":1.985358,"low":1.941281,"close":1.977436},{"date":"2017-10-13","open":1.980347,"high":1.99156,"low":1.965666,"close":1.974268},{"date":"2017-10-16","open":1.960993,"high":1.974372,"low":1.93375,"close":1.942707},{"date":"2017-10-17","open":1.939174,"high":1.949761,"low":1.920686,"close":1.933948},{"date":"2017-10-18","open":1.936908,"high":1.951128,"low":1.925585,"close":1.943165},{"date":"2017-10-19","open":1.979331,"high":2.010578,"low":1.969697,"close":1.998205},{"date":"2017-10-20","open":2.000511,"high":2.025391,"low":1.983266,"close":2.017665},{"date":"2017-10-23","open":2.014023,"high":2.040638,"low":1.997971,"close":2.019211},{"date":"2017-10-24","open":2.019452,"high":2.028169,"low":1.993901,"close":2.007637},{"date":"2017-10-25","open":2.003059,"high":2.037609,"low":1.980452,"close":2.010997},{"date":"2017-10-26","open":2.014755,"high":2.02602,"low":1.995692,"close":2.001525},{"date":"2017-10-27","open":2.118785,"high":2.172927,"low":2.044254,"close":2.056183},{"date":"2017-10-30","open":2.042958,"high":2.060347,"low":1.977868,"close":2.012716},{"date":"2017-10-31","open":2.009528,"high":2.021083,"low":1.959679,"close":1.968292},{"date":"2017-11-01","open":1.970332,"high":2.023188,"low":1.950577,"close":1.993768},{"date":"2017-11-02","open":1.988785,"high":2.044046,"low":1.972941,"close":1.999762},{"date":"2017-11-03","open":1.932874,"high":1.976157,"low":1.914161,"close":1.950846},{"date":"2017-11-06","open":1.95405,"high":1.972979,"low":1.921829,"close":1.939164},{"date":"2017-11-07","open":1.949632,"high":1.956221,"low":1.915773,"close":1.928375},{"date":"2017-11-08","open":1.926723,"high":1.941487,"low":1.902633,"close":1.919201},{"date":"2017-11-09","open":1.921197,"high":1.946639,"low":1.883235,"close":1.91244},{"date":"2017-11-10","open":1.913888,"high":1.930227,"low":1.898062,"close":1.92054},{"date":"2017-11-13","open":1.928538,"high":1.936332,"low":1.912904,"close":1.929869},{"date":"2017-11-14","open":1.93019,"high":1.964953,"low":1.913304,"close":1.961951},{"date":"2017-11-15","open":1.964462,"high":1.987886,"low":1.941992,"close":1.963094},{"date":"2017-11-16","open":1.941589,"high":1.959136,"low":1.930184,"close":1.944834},{"date":"2017-11-17","open":1.943873,"high":1.959915,"low":1.919253,"close":1.937},{"date":"2017-11-20","open":1.935635,"high":1.948337,"low":1.92894,"close":1.941882},{"date":"2017-11-21","open":1.937705,"high":1.963466,"low":1.905135,"close":1.933934},{"date":"2017-11-22","open":1.934241,"high":1.939436,"low":1.898057,"close":1.900091},{"date":"2017-11-24","open":1.896071,"high":1.910902,"low":1.886509,"close":1.903521},{"date":"2017-11-27","open":1.903793,"high":1.937702,"low":1.90313,"close":1.92716},{"date":"2017-11-28","open":1.929096,"high":1.979521,"low":1.921775,"close":1.961636},{"date":"2017-11-29","open":1.962697,"high":2.032065,"low":1.924127,"close":1.966958},{"date":"2017-11-30","open":1.959869,"high":2.007124,"low":1.936338,"close":1.959264},{"date":"2017-12-01","open":1.967522,"high":2.013055,"low":1.938956,"close":1.970533},{"date":"2017-12-04","open":1.957792,"high":1.990804,"low":1.869787,"close":1.910012},{"date":"2017-12-05","open":1.924296,"high":1.963895,"low":1.888526,"close":1.923839},{"date":"2017-12-06","open":1.94723,"high":1.997597,"low":1.913749,"close":1.95929},{"date":"2017-12-07","open":1.953147,"high":1.960691,"low":1.924431,"close":1.948736},{"date":"2017-12-08","open":1.962224,"high":2.003791,"low":1.94924,"close":1.987718},{"date":"2017-12-11","open":1.992671,"high":2.022986,"low":1.946321,"close":1.974288},{"date":"2017-12-12","open":1.98211,"high":2.007231,"low":1.974014,"close":1.993478},{"date":"2017-12-13","open":1.987943,"high":2,"low":1.962895,"close":1.981658},{"date":"2017-12-14","open":1.982135,"high":2.001165,"low":1.953096,"close":1.966791},{"date":"2017-12-15","open":1.964064,"high":2.019712,"low":1.949472,"close":1.997011},{"date":"2017-12-18","open":1.992681,"high":2.001372,"low":1.946501,"close":1.958286},{"date":"2017-12-19","open":1.973263,"high":1.984145,"low":1.944584,"close":1.966774},{"date":"2017-12-20","open":1.971638,"high":1.992611,"low":1.931373,"close":1.961918},{"date":"2017-12-21","open":1.976344,"high":1.977946,"low":1.940468,"close":1.954286},{"date":"2017-12-22","open":1.955576,"high":1.96264,"low":1.936161,"close":1.954514},{"date":"2017-12-26","open":1.997892,"high":2.016266,"low":1.983438,"close":2.002814},{"date":"2017-12-27","open":2.013873,"high":2.026396,"low":1.995785,"close":2.009613},{"date":"2017-12-28","open":2.009357,"high":2.01619,"low":1.991387,"close":2.004209},{"date":"2017-12-29","open":2.008679,"high":2.033798,"low":2.004689,"close":2.021744},{"date":"2018-01-02","open":2.024683,"high":2.039461,"low":1.98468,"close":1.995589},{"date":"2018-01-03","open":1.995363,"high":2.012328,"low":1.969982,"close":2.005341},{"date":"2018-01-04","open":2.007186,"high":2.037657,"low":1.99608,"close":2.013638},{"date":"2018-01-05","open":2.021679,"high":2.043689,"low":1.994297,"close":2.015771},{"date":"2018-01-08","open":2.0234,"high":2.037259,"low":1.995444,"close":2.025235},{"date":"2018-01-09","open":2.031393,"high":2.046828,"low":2.007311,"close":2.024323},{"date":"2018-01-10","open":2.029568,"high":2.039075,"low":2.005737,"close":2.015607},{"date":"2018-01-11","open":2.019015,"high":2.020403,"low":1.988603,"close":2.010041},{"date":"2018-01-12","open":2.01294,"high":2.044637,"low":1.994813,"close":2.023944},{"date":"2018-01-16","open":2.025629,"high":2.061535,"low":1.962319,"close":2.005675},{"date":"2018-01-17","open":2.022707,"high":2.0626,"low":1.980585,"close":2.012952},{"date":"2018-01-18","open":2.002676,"high":2.034785,"low":1.991117,"close":2.010263},{"date":"2018-01-19","open":2.018813,"high":2.043067,"low":1.996882,"close":2.017033},{"date":"2018-01-22","open":2.030228,"high":2.075198,"low":2.018898,"close":2.070282},{"date":"2018-01-23","open":2.073088,"high":2.087763,"low":2.040571,"close":2.076367},{"date":"2018-01-24","open":2.088693,"high":2.157737,"low":2.06587,"close":2.107897},{"date":"2018-01-25","open":2.119413,"high":2.187192,"low":2.101738,"close":2.158252},{"date":"2018-01-26","open":2.165581,"high":2.212135,"low":2.153023,"close":2.193563},{"date":"2018-01-29","open":2.236483,"high":2.285133,"low":2.203103,"close":2.236723},{"date":"2018-01-30","open":2.254712,"high":2.274405,"low":2.201243,"close":2.22185},{"date":"2018-01-31","open":2.247124,"high":2.291617,"low":2.220613,"close":2.269709},{"date":"2018-02-01","open":2.268246,"high":2.30439,"low":2.219639,"close":2.246961},{"date":"2018-02-02","open":2.256386,"high":2.347489,"low":2.194245,"close":2.287067},{"date":"2018-02-05","open":2.276521,"high":2.390769,"low":2.147913,"close":2.249489},{"date":"2018-02-06","open":2.24464,"high":2.376104,"low":2.082824,"close":2.240677},{"date":"2018-02-07","open":2.219524,"high":2.307518,"low":2.183599,"close":2.246428},{"date":"2018-02-08","open":2.238832,"high":2.318885,"low":2.105839,"close":2.191544},{"date":"2018-02-09","open":2.197606,"high":2.367678,"low":2.123892,"close":2.255243},{"date":"2018-02-12","open":2.239213,"high":2.279837,"low":2.146205,"close":2.191003},{"date":"2018-02-13","open":2.196345,"high":2.227171,"low":2.131585,"close":2.186177},{"date":"2018-02-14","open":2.171492,"high":2.234528,"low":2.110528,"close":2.170411},{"date":"2018-02-15","open":2.148645,"high":2.194556,"low":2.094292,"close":2.142428},{"date":"2018-02-16","open":2.145509,"high":2.177457,"low":2.100206,"close":2.134076},{"date":"2018-02-20","open":2.126947,"high":2.171255,"low":2.088823,"close":2.158287},{"date":"2018-02-21","open":2.151817,"high":2.18386,"low":2.101769,"close":2.139116},{"date":"2018-02-22","open":2.14319,"high":2.160028,"low":2.100713,"close":2.126826},{"date":"2018-02-23","open":2.136112,"high":2.168011,"low":2.103393,"close":2.143573},{"date":"2018-02-26","open":2.141075,"high":2.166856,"low":2.101449,"close":2.132767},{"date":"2018-02-27","open":2.138008,"high":2.151774,"low":2.087766,"close":2.112108},{"date":"2018-02-28","open":2.11602,"high":2.150303,"low":2.073754,"close":2.105771},{"date":"2018-03-01","open":2.105511,"high":2.190642,"low":2.043614,"close":2.122286},{"date":"2018-03-02","open":2.119907,"high":2.160752,"low":2.061252,"close":2.112372},{"date":"2018-03-05","open":2.108219,"high":2.160669,"low":2.076058,"close":2.118073},{"date":"2018-03-06","open":2.120953,"high":2.146037,"low":2.085727,"close":2.112746},{"date":"2018-03-07","open":2.129858,"high":2.156071,"low":2.102593,"close":2.144881},{"date":"2018-03-08","open":2.148849,"high":2.172721,"low":2.11766,"close":2.134494},{"date":"2018-03-09","open":2.14183,"high":2.176776,"low":2.111111,"close":2.145333},{"date":"2018-03-12","open":2.141114,"high":2.157825,"low":2.10614,"close":2.13009},{"date":"2018-03-13","open":2.124863,"high":2.170051,"low":2.048169,"close":2.098466},{"date":"2018-03-14","open":2.110027,"high":2.146457,"low":2.071793,"close":2.103788},{"date":"2018-03-15","open":2.095676,"high":2.124438,"low":2.060142,"close":2.108822},{"date":"2018-03-16","open":2.120018,"high":2.147714,"low":2.097365,"close":2.125365},{"date":"2018-03-19","open":2.114595,"high":2.162598,"low":2.075952,"close":2.119325},{"date":"2018-03-20","open":2.123944,"high":2.143804,"low":2.104072,"close":2.12577},{"date":"2018-03-21","open":2.123629,"high":2.196404,"low":2.106694,"close":2.159738},{"date":"2018-03-22","open":2.147529,"high":2.17675,"low":2.076905,"close":2.127221},{"date":"2018-03-23","open":2.125891,"high":2.193501,"low":2.049906,"close":2.113967},{"date":"2018-03-26","open":2.156354,"high":2.259072,"low":2.088725,"close":2.171336},{"date":"2018-03-27","open":2.18655,"high":2.279895,"low":2.021238,"close":2.125683},{"date":"2018-03-28","open":2.14829,"high":2.208959,"low":2.090567,"close":2.147765},{"date":"2018-03-29","open":2.149702,"high":2.211598,"low":2.058687,"close":2.175685},{"date":"2018-04-02","open":2.155587,"high":2.210117,"low":2.071733,"close":2.12431},{"date":"2018-04-03","open":2.137437,"high":2.184619,"low":2.083195,"close":2.130879},{"date":"2018-04-04","open":2.131247,"high":2.252003,"low":2.040233,"close":2.152214},{"date":"2018-04-05","open":2.142294,"high":2.163412,"low":2.098255,"close":2.138426},{"date":"2018-04-06","open":2.140618,"high":2.198811,"low":2.075139,"close":2.14323},{"date":"2018-04-09","open":2.143631,"high":2.194301,"low":2.094292,"close":2.135262},{"date":"2018-04-10","open":2.136185,"high":2.175373,"low":2.106667,"close":2.144539},{"date":"2018-04-11","open":2.136786,"high":2.173072,"low":2.103956,"close":2.130828},{"date":"2018-04-12","open":2.13218,"high":2.176607,"low":2.112686,"close":2.149288},{"date":"2018-04-13","open":2.152174,"high":2.16705,"low":2.102821,"close":2.130952},{"date":"2018-04-16","open":2.14968,"high":2.165637,"low":2.120772,"close":2.142175},{"date":"2018-04-17","open":2.153218,"high":2.189116,"low":2.121171,"close":2.155969},{"date":"2018-04-18","open":2.164679,"high":2.187246,"low":2.136435,"close":2.169141},{"date":"2018-04-19","open":2.204847,"high":2.248552,"low":2.17423,"close":2.224769},{"date":"2018-04-20","open":2.248769,"high":2.323743,"low":2.19743,"close":2.293024},{"date":"2018-04-23","open":2.295373,"high":2.347392,"low":2.267673,"close":2.308158},{"date":"2018-04-24","open":2.323515,"high":2.393203,"low":2.222463,"close":2.285714},{"date":"2018-04-25","open":2.294638,"high":2.29803,"low":2.182785,"close":2.256417},{"date":"2018-04-26","open":2.280039,"high":2.329824,"low":2.247164,"close":2.295665},{"date":"2018-04-27","open":2.380488,"high":2.437749,"low":2.286027,"close":2.361262},{"date":"2018-04-30","open":2.376758,"high":2.3826,"low":2.227403,"close":2.263311},{"date":"2018-05-01","open":2.240625,"high":2.306147,"low":2.193617,"close":2.246925},{"date":"2018-05-02","open":2.168226,"high":2.190334,"low":2.096985,"close":2.118487},{"date":"2018-05-03","open":2.114169,"high":2.176794,"low":2.083146,"close":2.127318},{"date":"2018-05-04","open":2.094255,"high":2.141221,"low":2.017369,"close":2.070496},{"date":"2018-05-07","open":2.055508,"high":2.093743,"low":2.026854,"close":2.078635},{"date":"2018-05-08","open":2.072432,"high":2.094077,"low":2.041667,"close":2.059987},{"date":"2018-05-09","open":2.058533,"high":2.093932,"low":2.028815,"close":2.069599},{"date":"2018-05-10","open":2.076268,"high":2.088041,"low":2.039294,"close":2.060829},{"date":"2018-05-11","open":2.064598,"high":2.088562,"low":2.042088,"close":2.07211},{"date":"2018-05-14","open":2.072381,"high":2.101128,"low":2.05382,"close":2.083971},{"date":"2018-05-15","open":2.082227,"high":2.114304,"low":2.059867,"close":2.087964},{"date":"2018-05-16","open":2.092863,"high":2.094624,"low":2.050509,"close":2.064825},{"date":"2018-05-17","open":2.058723,"high":2.093582,"low":2.029007,"close":2.057326},{"date":"2018-05-18","open":2.051496,"high":2.083172,"low":2.044941,"close":2.068699},{"date":"2018-05-21","open":2.06383,"high":2.097368,"low":2.045647,"close":2.08058},{"date":"2018-05-22","open":2.074326,"high":2.102141,"low":2.05845,"close":2.083779},{"date":"2018-05-23","open":2.075767,"high":2.125969,"low":2.043709,"close":2.095137},{"date":"2018-05-24","open":2.092181,"high":2.125456,"low":2.050625,"close":2.089923},{"date":"2018-05-25","open":2.088823,"high":2.109998,"low":2.064121,"close":2.086108},{"date":"2018-05-29","open":2.086141,"high":2.116438,"low":2.060394,"close":2.086207},{"date":"2018-05-30","open":2.094822,"high":2.125268,"low":2.083191,"close":2.110708},{"date":"2018-05-31","open":2.121128,"high":2.148474,"low":2.09541,"close":2.115582},{"date":"2018-06-01","open":2.11234,"high":2.1487,"low":2.084717,"close":2.119218},{"date":"2018-06-04","open":2.113546,"high":2.129181,"low":2.085401,"close":2.119892},{"date":"2018-06-05","open":2.113114,"high":2.127885,"low":2.093834,"close":2.114422},{"date":"2018-06-06","open":2.116918,"high":2.138391,"low":2.100165,"close":2.113196},{"date":"2018-06-07","open":2.114751,"high":2.135815,"low":2.067559,"close":2.08559},{"date":"2018-06-08","open":2.115296,"high":2.14903,"low":2.094583,"close":2.120384},{"date":"2018-06-11","open":2.118938,"high":2.136488,"low":2.097729,"close":2.113575},{"date":"2018-06-12","open":2.112853,"high":2.122829,"low":2.09242,"close":2.107551},{"date":"2018-06-13","open":2.114321,"high":2.142617,"low":2.085442,"close":2.115143},{"date":"2018-06-14","open":2.122573,"high":2.14529,"low":2.109,"close":2.126205},{"date":"2018-06-15","open":2.136603,"high":2.157,"low":2.104964,"close":2.120949},{"date":"2018-06-18","open":2.129231,"high":2.16047,"low":2.101458,"close":2.137317},{"date":"2018-06-19","open":2.152733,"high":2.202355,"low":2.13611,"close":2.17277},{"date":"2018-06-20","open":2.175789,"high":2.208055,"low":2.160684,"close":2.184645},{"date":"2018-06-21","open":2.180731,"high":2.21583,"low":2.142281,"close":2.181152},{"date":"2018-06-22","open":2.157963,"high":2.182113,"low":2.140739,"close":2.171966},{"date":"2018-06-25","open":2.181025,"high":2.215803,"low":2.104694,"close":2.160518},{"date":"2018-06-26","open":2.16,"high":2.192813,"low":2.117735,"close":2.148775},{"date":"2018-06-27","open":2.150292,"high":2.173875,"low":2.080308,"close":2.118593},{"date":"2018-06-28","open":2.115577,"high":2.15691,"low":2.089366,"close":2.126563},{"date":"2018-06-29","open":2.124329,"high":2.18478,"low":2.101068,"close":2.130726},{"date":"2018-07-02","open":2.134465,"high":2.181858,"low":2.092676,"close":2.136966},{"date":"2018-07-03","open":2.140149,"high":2.192852,"low":2.105554,"close":2.154197},{"date":"2018-07-05","open":2.1481,"high":2.168873,"low":2.125107,"close":2.152319},{"date":"2018-07-06","open":2.154659,"high":2.190713,"low":2.115687,"close":2.152798},{"date":"2018-07-09","open":2.14542,"high":2.160363,"low":2.123977,"close":2.137461},{"date":"2018-07-10","open":2.139262,"high":2.155836,"low":2.130071,"close":2.145829},{"date":"2018-07-11","open":2.146191,"high":2.18209,"low":2.131113,"close":2.171173},{"date":"2018-07-12","open":2.169059,"high":2.206,"low":2.146917,"close":2.181533},{"date":"2018-07-13","open":2.184844,"high":2.212445,"low":2.17035,"close":2.204265},{"date":"2018-07-16","open":2.201337,"high":2.223109,"low":2.170266,"close":2.197989},{"date":"2018-07-17","open":2.205101,"high":2.251586,"low":2.174693,"close":2.213748},{"date":"2018-07-18","open":2.209385,"high":2.233572,"low":2.183942,"close":2.208403},{"date":"2018-07-19","open":2.212779,"high":2.220793,"low":2.158081,"close":2.17636},{"date":"2018-07-20","open":2.254015,"high":2.275978,"low":2.204947,"close":2.220435},{"date":"2018-07-23","open":2.229914,"high":2.281916,"low":2.211502,"close":2.254071},{"date":"2018-07-24","open":2.256703,"high":2.266611,"low":2.2152,"close":2.231295},{"date":"2018-07-25","open":2.236586,"high":2.31033,"low":2.208992,"close":2.275303},{"date":"2018-07-26","open":2.276259,"high":2.293388,"low":2.23515,"close":2.257878},{"date":"2018-07-27","open":2.260103,"high":2.318115,"low":2.175,"close":2.255079},{"date":"2018-07-30","open":2.234056,"high":2.274804,"low":2.180229,"close":2.21925},{"date":"2018-07-31","open":2.238125,"high":2.25433,"low":2.193589,"close":2.229977},{"date":"2018-08-01","open":2.129972,"high":2.157916,"low":2.090008,"close":2.109567},{"date":"2018-08-02","open":2.101695,"high":2.157916,"low":2.012284,"close":2.074638},{"date":"2018-08-03","open":2.082689,"high":2.103368,"low":2.046752,"close":2.077692},{"date":"2018-08-06","open":2.079231,"high":2.094263,"low":2.056203,"close":2.068682},{"date":"2018-08-07","open":2.074527,"high":2.11066,"low":2.065101,"close":2.102742},{"date":"2018-08-08","open":2.1225,"high":2.146489,"low":2.093551,"close":2.113299},{"date":"2018-08-09","open":2.117136,"high":2.126641,"low":2.089609,"close":2.100153},{"date":"2018-08-10","open":2.110725,"high":2.122895,"low":2.073068,"close":2.101002},{"date":"2018-08-13","open":2.103601,"high":2.110148,"low":2.049678,"close":2.072195},{"date":"2018-08-14","open":2.066235,"high":2.10774,"low":2.052432,"close":2.089245},{"date":"2018-08-15","open":2.073982,"high":2.092742,"low":2.02733,"close":2.048326},{"date":"2018-08-16","open":2.045712,"high":2.059013,"low":2.007484,"close":2.018376},{"date":"2018-08-17","open":2.011994,"high":2.02477,"low":1.957974,"close":1.977574},{"date":"2018-08-20","open":1.971575,"high":2.006322,"low":1.943066,"close":1.98385},{"date":"2018-08-21","open":1.972694,"high":2.006167,"low":1.949355,"close":1.971354},{"date":"2018-08-22","open":1.977396,"high":2.007856,"low":1.95563,"close":1.991443},{"date":"2018-08-23","open":1.996832,"high":2.016403,"low":1.969591,"close":1.996659},{"date":"2018-08-24","open":1.988366,"high":2.018594,"low":1.983404,"close":2.005922},{"date":"2018-08-27","open":2.01271,"high":2.027367,"low":1.984092,"close":2.011378},{"date":"2018-08-28","open":2.008037,"high":2.019002,"low":1.991114,"close":2.007282},{"date":"2018-08-29","open":2.006722,"high":2.042479,"low":1.973689,"close":2.009327},{"date":"2018-08-30","open":2.000896,"high":2.02536,"low":1.95269,"close":1.989868},{"date":"2018-08-31","open":1.972276,"high":1.996106,"low":1.948969,"close":1.973818},{"date":"2018-09-04","open":1.941331,"high":1.975997,"low":1.92356,"close":1.956735},{"date":"2018-09-05","open":1.939039,"high":1.979744,"low":1.882619,"close":1.912729},{"date":"2018-09-06","open":1.913897,"high":1.969817,"low":1.89145,"close":1.949444},{"date":"2018-09-07","open":1.951497,"high":1.970279,"low":1.903266,"close":1.95572},{"date":"2018-09-10","open":1.970311,"high":2.025868,"low":1.953841,"close":2.004031},{"date":"2018-09-11","open":1.998165,"high":2.061138,"low":1.942037,"close":1.987848},{"date":"2018-09-12","open":1.98133,"high":2.035116,"low":1.964622,"close":2.021169},{"date":"2018-09-13","open":2.006442,"high":2.044033,"low":1.963917,"close":1.994876},{"date":"2018-09-14","open":2.008505,"high":2.044401,"low":1.982719,"close":2.025911},{"date":"2018-09-17","open":2.046993,"high":2.093152,"low":2.006817,"close":2.058748},{"date":"2018-09-18","open":2.060422,"high":2.094694,"low":2.014425,"close":2.074963},{"date":"2018-09-19","open":2.069376,"high":2.105146,"low":2.022218,"close":2.046162},{"date":"2018-09-20","open":2.03923,"high":2.077021,"low":2.014216,"close":2.064534},{"date":"2018-09-21","open":2.065217,"high":2.122423,"low":2.051138,"close":2.099596},{"date":"2018-09-24","open":2.08504,"high":2.121492,"low":2.028561,"close":2.077355},{"date":"2018-09-25","open":2.089552,"high":2.095394,"low":2.041824,"close":2.060306},{"date":"2018-09-26","open":2.071855,"high":2.094285,"low":2.03325,"close":2.068227},{"date":"2018-09-27","open":2.051108,"high":2.056003,"low":2.017311,"close":2.034317},{"date":"2018-09-28","open":2.031851,"high":2.045528,"low":2.013461,"close":2.0264},{"date":"2018-10-01","open":2.013511,"high":2.044177,"low":2.000174,"close":2.034671},{"date":"2018-10-02","open":2.029572,"high":2.044476,"low":1.990261,"close":2.008897},{"date":"2018-10-03","open":2.006955,"high":2.02228,"low":1.968991,"close":1.985005},{"date":"2018-10-04","open":1.986308,"high":2.0247,"low":1.921673,"close":1.978772},{"date":"2018-10-05","open":1.976312,"high":2.05204,"low":1.937653,"close":1.999822},{"date":"2018-10-08","open":2.010081,"high":2.035059,"low":1.945552,"close":1.981587},{"date":"2018-10-09","open":1.987838,"high":2.035277,"low":1.950018,"close":1.979196},{"date":"2018-10-10","open":1.97339,"high":2.064433,"low":1.869412,"close":1.962655},{"date":"2018-10-11","open":1.964386,"high":2.052185,"low":1.898688,"close":1.975564},{"date":"2018-10-12","open":1.978044,"high":2.05202,"low":1.922469,"close":1.973168},{"date":"2018-10-15","open":1.969796,"high":2.015464,"low":1.928417,"close":1.980125},{"date":"2018-10-16","open":2.001462,"high":2.055914,"low":1.95426,"close":1.99856},{"date":"2018-10-17","open":2.009356,"high":2.03884,"low":1.9682,"close":2.001989},{"date":"2018-10-18","open":2.021296,"high":2.075681,"low":1.962687,"close":2.008887},{"date":"2018-10-19","open":1.997982,"high":2.039367,"low":1.956074,"close":1.981762},{"date":"2018-10-22","open":1.989445,"high":2.019364,"low":1.938395,"close":1.987491},{"date":"2018-10-23","open":1.99722,"high":2.029993,"low":1.883354,"close":1.941451},{"date":"2018-10-24","open":1.948068,"high":2.022558,"low":1.812166,"close":1.90292},{"date":"2018-10-25","open":1.95756,"high":2.016424,"low":1.917796,"close":1.970883},{"date":"2018-10-26","open":1.957947,"high":2.045326,"low":1.902997,"close":1.977811},{"date":"2018-10-29","open":1.97281,"high":2.10986,"low":1.85051,"close":1.957218},{"date":"2018-10-30","open":1.963629,"high":1.995031,"low":1.860781,"close":1.945059},{"date":"2018-10-31","open":1.94467,"high":1.996677,"low":1.912357,"close":1.951937},{"date":"2018-11-01","open":1.954894,"high":1.980074,"low":1.898363,"close":1.906407},{"date":"2018-11-02","open":2.032449,"high":2.089564,"low":1.96555,"close":2.046655},{"date":"2018-11-05","open":2.08242,"high":2.174808,"low":2.072407,"close":2.133135},{"date":"2018-11-06","open":2.127179,"high":2.158667,"low":2.076592,"close":2.114645},{"date":"2018-11-07","open":2.125461,"high":2.19949,"low":2.083016,"close":2.132978},{"date":"2018-11-08","open":2.129524,"high":2.170826,"low":2.111365,"close":2.144091},{"date":"2018-11-09","open":2.157034,"high":2.204312,"low":2.111845,"close":2.143388},{"date":"2018-11-12","open":2.199397,"high":2.269556,"low":2.123699,"close":2.201689},{"date":"2018-11-13","open":2.244834,"high":2.272043,"low":2.163083,"close":2.225135},{"date":"2018-11-14","open":2.229785,"high":2.329174,"low":2.148704,"close":2.247752},{"date":"2018-11-15","open":2.229087,"high":2.306869,"low":2.165243,"close":2.242006},{"date":"2018-11-16","open":2.248163,"high":2.298501,"low":2.191219,"close":2.238322},{"date":"2018-11-19","open":2.279368,"high":2.347243,"low":2.17177,"close":2.251345},{"date":"2018-11-20","open":2.283023,"high":2.346627,"low":2.189773,"close":2.298531},{"date":"2018-11-21","open":2.305809,"high":2.365881,"low":2.268471,"close":2.332805},{"date":"2018-11-23","open":2.335848,"high":2.412503,"low":2.310306,"close":2.393081},{"date":"2018-11-26","open":2.405647,"high":2.504816,"low":2.390947,"close":2.438617},{"date":"2018-11-27","open":2.478312,"high":2.512406,"low":2.411536,"close":2.459596},{"date":"2018-11-28","open":2.442055,"high":2.54585,"low":2.379965,"close":2.456233},{"date":"2018-11-29","open":2.415809,"high":2.501013,"low":2.385777,"close":2.454667},{"date":"2018-11-30","open":2.456179,"high":2.50723,"low":2.425909,"close":2.483539},{"date":"2018-12-03","open":2.45013,"high":2.503753,"low":2.39468,"close":2.425665},{"date":"2018-12-04","open":2.474359,"high":2.555934,"low":2.373026,"close":2.456871},{"date":"2018-12-06","open":2.464369,"high":2.563717,"low":2.402746,"close":2.499771},{"date":"2018-12-07","open":2.498962,"high":2.600998,"low":2.391105,"close":2.488604},{"date":"2018-12-10","open":2.540606,"high":2.644624,"low":2.443321,"close":2.5375},{"date":"2018-12-11","open":2.558248,"high":2.657485,"low":2.501513,"close":2.575664},{"date":"2018-12-12","open":2.603052,"high":2.632986,"low":2.536994,"close":2.579943},{"date":"2018-12-13","open":2.571093,"high":2.615475,"low":2.518081,"close":2.560833},{"date":"2018-12-14","open":2.56213,"high":2.64424,"low":2.49586,"close":2.562968},{"date":"2018-12-17","open":2.548598,"high":2.600787,"low":2.416488,"close":2.510124},{"date":"2018-12-18","open":2.509069,"high":2.542822,"low":2.447947,"close":2.504094},{"date":"2018-12-19","open":2.49759,"high":2.687453,"low":2.421166,"close":2.578071},{"date":"2018-12-20","open":2.569825,"high":2.686325,"low":2.437207,"close":2.58888},{"date":"2018-12-21","open":2.59128,"high":2.753275,"low":2.464846,"close":2.606953},{"date":"2018-12-24","open":2.637149,"high":2.673124,"low":2.480338,"close":2.564151},{"date":"2018-12-26","open":2.565804,"high":2.745093,"low":2.390231,"close":2.55943},{"date":"2018-12-27","open":2.548768,"high":2.696962,"low":2.459811,"close":2.591701},{"date":"2018-12-28","open":2.592433,"high":2.650362,"low":2.511229,"close":2.570148},{"date":"2018-12-31","open":2.555892,"high":2.617587,"low":2.521084,"close":2.575304},{"date":"2019-01-02","open":2.571023,"high":2.638745,"low":2.491564,"close":2.561297},{"date":"2019-01-03","open":2.781328,"high":2.822254,"low":2.668131,"close":2.739803},{"date":"2019-01-04","open":2.760033,"high":2.85146,"low":2.663705,"close":2.749663},{"date":"2019-01-07","open":2.734463,"high":2.830866,"low":2.713787,"close":2.75987},{"date":"2019-01-08","open":2.755817,"high":2.800162,"low":2.679399,"close":2.727514},{"date":"2019-01-09","open":2.746166,"high":2.803528,"low":2.672534,"close":2.720324},{"date":"2019-01-10","open":2.707055,"high":2.75053,"low":2.659912,"close":2.694408},{"date":"2019-01-11","open":2.699895,"high":2.730729,"low":2.645497,"close":2.700289},{"date":"2019-01-14","open":2.702201,"high":2.75717,"low":2.677419,"close":2.721333},{"date":"2019-01-15","open":2.728507,"high":2.800587,"low":2.656584,"close":2.743925},{"date":"2019-01-16","open":2.750457,"high":2.778039,"low":2.693354,"close":2.720186},{"date":"2019-01-17","open":2.723735,"high":2.78262,"low":2.657534,"close":2.72312},{"date":"2019-01-18","open":2.728796,"high":2.766667,"low":2.683304,"close":2.747003},{"date":"2019-01-22","open":2.730179,"high":2.806604,"low":2.676365,"close":2.757109},{"date":"2019-01-23","open":2.753503,"high":2.822785,"low":2.716349,"close":2.773129},{"date":"2019-01-24","open":2.773423,"high":2.820242,"low":2.727602,"close":2.78229},{"date":"2019-01-25","open":2.75894,"high":2.796267,"low":2.696433,"close":2.717292},{"date":"2019-01-28","open":2.728113,"high":2.771473,"low":2.678096,"close":2.688843},{"date":"2019-01-29","open":2.6851,"high":2.724371,"low":2.584619,"close":2.662012},{"date":"2019-01-30","open":2.563587,"high":2.655517,"low":2.511555,"close":2.575163},{"date":"2019-01-31","open":2.499398,"high":2.557608,"low":2.44213,"close":2.509733},{"date":"2019-02-01","open":2.486344,"high":2.509643,"low":2.422485,"close":2.468893},{"date":"2019-02-04","open":2.458065,"high":2.52989,"low":2.395013,"close":2.469984},{"date":"2019-02-05","open":2.453957,"high":2.489441,"low":2.420836,"close":2.461998},{"date":"2019-02-06","open":2.450756,"high":2.476279,"low":2.40442,"close":2.434114},{"date":"2019-02-07","open":2.440603,"high":2.47922,"low":2.398023,"close":2.463032},{"date":"2019-02-08","open":2.470769,"high":2.511992,"low":2.443403,"close":2.480516},{"date":"2019-02-11","open":2.48363,"high":2.519026,"low":2.45257,"close":2.484655},{"date":"2019-02-12","open":2.49565,"high":2.5251,"low":2.467368,"close":2.502107},{"date":"2019-02-13","open":2.508751,"high":2.537194,"low":2.474722,"close":2.510223},{"date":"2019-02-14","open":2.505539,"high":2.533412,"low":2.467539,"close":2.503513},{"date":"2019-02-15","open":2.520673,"high":2.551838,"low":2.500815,"close":2.539779},{"date":"2019-02-19","open":2.54042,"high":2.56455,"low":2.514699,"close":2.531477},{"date":"2019-02-20","open":2.520093,"high":2.524912,"low":2.453035,"close":2.491281},{"date":"2019-02-21","open":2.488941,"high":2.57116,"low":2.480158,"close":2.558101},{"date":"2019-02-22","open":2.565268,"high":2.595099,"low":2.539191,"close":2.566374},{"date":"2019-02-25","open":2.566835,"high":2.579444,"low":2.530362,"close":2.561754},{"date":"2019-02-26","open":2.561824,"high":2.615847,"low":2.536391,"close":2.578247},{"date":"2019-02-27","open":2.579446,"high":2.602131,"low":2.5344,"close":2.565645},{"date":"2019-02-28","open":2.570904,"high":2.61115,"low":2.554997,"close":2.587896},{"date":"2019-03-01","open":2.591003,"high":2.614993,"low":2.550126,"close":2.572702},{"date":"2019-03-04","open":2.573315,"high":2.604047,"low":2.493249,"close":2.553685},{"date":"2019-03-05","open":2.551716,"high":2.57539,"low":2.527955,"close":2.545579},{"date":"2019-03-06","open":2.561713,"high":2.590481,"low":2.540005,"close":2.561311},{"date":"2019-03-07","open":2.562687,"high":2.593583,"low":2.519376,"close":2.559471},{"date":"2019-03-08","open":2.563645,"high":2.612317,"low":2.514444,"close":2.556327},{"date":"2019-03-11","open":2.529975,"high":2.576414,"low":2.478339,"close":2.522468},{"date":"2019-03-12","open":2.507111,"high":2.54215,"low":2.466608,"close":2.51205},{"date":"2019-03-13","open":2.505048,"high":2.54256,"low":2.482653,"close":2.520361},{"date":"2019-03-14","open":2.491083,"high":2.524102,"low":2.483815,"close":2.494884},{"date":"2019-03-15","open":2.495997,"high":2.552242,"low":2.446936,"close":2.491081},{"date":"2019-03-18","open":2.500969,"high":2.53197,"low":2.463907,"close":2.500957},{"date":"2019-03-19","open":2.507751,"high":2.548193,"low":2.475979,"close":2.523054},{"date":"2019-03-20","open":2.521263,"high":2.57146,"low":2.463796,"close":2.498299},{"date":"2019-03-21","open":2.465586,"high":2.546259,"low":2.385697,"close":2.46504},{"date":"2019-03-22","open":2.446765,"high":2.507128,"low":2.368272,"close":2.450796},{"date":"2019-03-25","open":2.434419,"high":2.529689,"low":2.423333,"close":2.493325},{"date":"2019-03-26","open":2.475376,"high":2.572264,"low":2.423268,"close":2.524839},{"date":"2019-03-27","open":2.497987,"high":2.53452,"low":2.435076,"close":2.478141},{"date":"2019-03-28","open":2.486029,"high":2.508106,"low":2.450517,"close":2.478381},{"date":"2019-03-29","open":2.487779,"high":2.50997,"low":2.461279,"close":2.48347},{"date":"2019-04-01","open":2.48278,"high":2.528875,"low":2.464524,"close":2.489437},{"date":"2019-04-02","open":2.492359,"high":2.501675,"low":2.43768,"close":2.457019},{"date":"2019-04-03","open":2.48106,"high":2.493891,"low":2.425198,"close":2.456388},{"date":"2019-04-04","open":2.466119,"high":2.489749,"low":2.411489,"close":2.439902},{"date":"2019-04-05","open":2.431073,"high":2.454675,"low":2.422281,"close":2.434315},{"date":"2019-04-08","open":2.439625,"high":2.444897,"low":2.369956,"close":2.397162},{"date":"2019-04-09","open":2.36881,"high":2.39992,"low":2.338395,"close":2.391339},{"date":"2019-04-10","open":2.411113,"high":2.42886,"low":2.381749,"close":2.396132},{"date":"2019-04-11","open":2.400717,"high":2.436001,"low":2.386468,"close":2.41918},{"date":"2019-04-12","open":2.42249,"high":2.466463,"low":2.405476,"close":2.432623},{"date":"2019-04-15","open":2.435851,"high":2.456162,"low":2.413331,"close":2.430235},{"date":"2019-04-16","open":2.439142,"high":2.450645,"low":2.385777,"close":2.424614},{"date":"2019-04-17","open":2.430146,"high":2.454179,"low":2.370501,"close":2.397991},{"date":"2019-04-18","open":2.406262,"high":2.43966,"low":2.376567,"close":2.420443},{"date":"2019-04-22","open":2.418063,"high":2.451077,"low":2.392077,"close":2.420497},{"date":"2019-04-23","open":2.428096,"high":2.463319,"low":2.384097,"close":2.418354},{"date":"2019-04-24","open":2.426505,"high":2.431414,"low":2.389102,"close":2.413786},{"date":"2019-04-25","open":2.515181,"high":2.561817,"low":2.480362,"close":2.516563},{"date":"2019-04-26","open":2.53172,"high":2.58302,"low":2.517463,"close":2.542874},{"date":"2019-04-29","open":2.542074,"high":2.554051,"low":2.512138,"close":2.537048},{"date":"2019-04-30","open":2.556825,"high":2.625552,"low":2.544543,"close":2.603149},{"date":"2019-05-01","open":2.487707,"high":2.49761,"low":2.372283,"close":2.429793},{"date":"2019-05-02","open":2.439573,"high":2.460119,"low":2.361174,"close":2.413655},{"date":"2019-05-03","open":2.415781,"high":2.462519,"low":2.402757,"close":2.434832},{"date":"2019-05-06","open":2.474838,"high":2.52673,"low":2.415438,"close":2.458749},{"date":"2019-05-07","open":2.456965,"high":2.532962,"low":2.395757,"close":2.474763},{"date":"2019-05-08","open":2.484945,"high":2.505353,"low":2.429879,"close":2.474078},{"date":"2019-05-09","open":2.480838,"high":2.558267,"low":2.450813,"close":2.500996},{"date":"2019-05-10","open":2.531104,"high":2.6547,"low":2.490847,"close":2.578702},{"date":"2019-05-13","open":2.644577,"high":2.746664,"low":2.597425,"close":2.656687},{"date":"2019-05-14","open":2.658155,"high":2.715858,"low":2.608054,"close":2.644265},{"date":"2019-05-15","open":2.668241,"high":2.72436,"low":2.580309,"close":2.640268},{"date":"2019-05-16","open":2.669545,"high":2.740521,"low":2.628013,"close":2.713173},{"date":"2019-05-17","open":2.745774,"high":2.794174,"low":2.680075,"close":2.710476},{"date":"2019-05-20","open":2.757629,"high":2.83093,"low":2.728575,"close":2.757702},{"date":"2019-05-21","open":2.751674,"high":2.761585,"low":2.693191,"close":2.720257},{"date":"2019-05-22","open":2.742473,"high":2.809816,"low":2.724962,"close":2.793654},{"date":"2019-05-23","open":2.807564,"high":2.84117,"low":2.763403,"close":2.808994},{"date":"2019-05-24","open":2.817092,"high":2.853112,"low":2.76614,"close":2.821636},{"date":"2019-05-28","open":2.838811,"high":2.877698,"low":2.791805,"close":2.831239},{"date":"2019-05-29","open":2.842439,"high":2.849773,"low":2.76628,"close":2.817136},{"date":"2019-05-30","open":2.815464,"high":2.847181,"low":2.784646,"close":2.820323},{"date":"2019-05-31","open":2.819564,"high":2.848457,"low":2.771236,"close":2.82568},{"date":"2019-06-03","open":2.821185,"high":2.921541,"low":2.675585,"close":2.765751},{"date":"2019-06-04","open":2.765162,"high":2.825579,"low":2.683496,"close":2.742374},{"date":"2019-06-05","open":2.712177,"high":2.779201,"low":2.685622,"close":2.757011},{"date":"2019-06-06","open":2.762508,"high":2.810057,"low":2.708648,"close":2.760095},{"date":"2019-06-07","open":2.770534,"high":2.847761,"low":2.673197,"close":2.763988},{"date":"2019-06-10","open":2.76121,"high":2.798581,"low":2.702703,"close":2.753894},{"date":"2019-06-11","open":2.747947,"high":2.773554,"low":2.679184,"close":2.712526},{"date":"2019-06-12","open":2.709837,"high":2.729473,"low":2.668096,"close":2.708342},{"date":"2019-06-13","open":2.711175,"high":2.741116,"low":2.673984,"close":2.725999},{"date":"2019-06-14","open":2.761746,"high":2.811896,"low":2.719835,"close":2.748496},{"date":"2019-06-17","open":2.749948,"high":2.783722,"low":2.719122,"close":2.740871},{"date":"2019-06-18","open":2.738013,"high":2.771311,"low":2.667665,"close":2.724451},{"date":"2019-06-19","open":2.704327,"high":2.755524,"low":2.677807,"close":2.742874},{"date":"2019-06-20","open":2.744061,"high":2.780448,"low":2.706281,"close":2.74614},{"date":"2019-06-21","open":2.748089,"high":2.780178,"low":2.717785,"close":2.755936},{"date":"2019-06-24","open":2.759871,"high":2.793702,"low":2.73781,"close":2.775025},{"date":"2019-06-25","open":2.766579,"high":2.818312,"low":2.664191,"close":2.729188},{"date":"2019-06-26","open":2.717435,"high":2.751115,"low":2.658706,"close":2.681281},{"date":"2019-06-27","open":2.679049,"high":2.70014,"low":2.649534,"close":2.686223},{"date":"2019-06-28","open":2.709281,"high":2.73244,"low":2.670142,"close":2.707357},{"date":"2019-07-01","open":2.690096,"high":2.725279,"low":2.640258,"close":2.692598},{"date":"2019-07-02","open":2.703476,"high":2.713349,"low":2.665223,"close":2.694949},{"date":"2019-07-03","open":2.691854,"high":2.718374,"low":2.666601,"close":2.69002},{"date":"2019-07-05","open":2.673879,"high":2.707077,"low":2.647162,"close":2.684293},{"date":"2019-07-08","open":2.717131,"high":2.764113,"low":2.68858,"close":2.738652},{"date":"2019-07-09","open":2.730924,"high":2.755936,"low":2.695514,"close":2.712383},{"date":"2019-07-10","open":2.717598,"high":2.750149,"low":2.690359,"close":2.713049},{"date":"2019-07-11","open":2.718867,"high":2.760658,"low":2.698043,"close":2.743854},{"date":"2019-07-12","open":2.743529,"high":2.752324,"low":2.706078,"close":2.732638},{"date":"2019-07-15","open":2.733046,"high":2.736078,"low":2.690111,"close":2.707602},{"date":"2019-07-16","open":2.716716,"high":2.732901,"low":2.64933,"close":2.681009},{"date":"2019-07-17","open":2.699471,"high":2.714089,"low":2.656914,"close":2.68037},{"date":"2019-07-18","open":2.657843,"high":2.682505,"low":2.616476,"close":2.653053},{"date":"2019-07-19","open":2.725364,"high":2.780589,"low":2.642843,"close":2.697335},{"date":"2019-07-22","open":2.699077,"high":2.734578,"low":2.650647,"close":2.671878},{"date":"2019-07-23","open":2.681504,"high":2.701467,"low":2.642734,"close":2.66788},{"date":"2019-07-24","open":2.67527,"high":2.717513,"low":2.655383,"close":2.697336},{"date":"2019-07-25","open":2.6892,"high":2.720782,"low":2.663353,"close":2.708462},{"date":"2019-07-26","open":2.706189,"high":2.735663,"low":2.675949,"close":2.721217},{"date":"2019-07-29","open":2.714889,"high":2.715602,"low":2.646601,"close":2.690385},{"date":"2019-07-30","open":2.685189,"high":2.724677,"low":2.66083,"close":2.688697},{"date":"2019-07-31","open":2.593421,"high":2.659284,"low":2.440911,"close":2.558581},{"date":"2019-08-01","open":2.561705,"high":2.72664,"low":2.512016,"close":2.649396},{"date":"2019-08-02","open":2.687622,"high":2.7439,"low":2.62081,"close":2.683787},{"date":"2019-08-05","open":2.692929,"high":2.781516,"low":2.633508,"close":2.735002},{"date":"2019-08-06","open":2.726161,"high":2.796949,"low":2.690024,"close":2.734822},{"date":"2019-08-07","open":2.738792,"high":2.799216,"low":2.642413,"close":2.71865},{"date":"2019-08-08","open":2.729271,"high":2.788164,"low":2.67158,"close":2.73083},{"date":"2019-08-09","open":2.754023,"high":2.797672,"low":2.69205,"close":2.740498},{"date":"2019-08-12","open":2.746343,"high":2.768829,"low":2.67749,"close":2.709298},{"date":"2019-08-13","open":2.706924,"high":2.76439,"low":2.545249,"close":2.653139},{"date":"2019-08-14","open":2.68478,"high":2.703258,"low":2.590002,"close":2.643125},{"date":"2019-08-15","open":2.641832,"high":2.695913,"low":2.578475,"close":2.650278},{"date":"2019-08-16","open":2.641081,"high":2.677786,"low":2.601274,"close":2.636645},{"date":"2019-08-19","open":2.617736,"high":2.638545,"low":2.574088,"close":2.631869},{"date":"2019-08-20","open":2.621586,"high":2.638075,"low":2.572928,"close":2.610002},{"date":"2019-08-21","open":2.601878,"high":2.636862,"low":2.583786,"close":2.610798},{"date":"2019-08-22","open":2.601501,"high":2.641868,"low":2.54225,"close":2.59375},{"date":"2019-08-23","open":2.62013,"high":2.753234,"low":2.505188,"close":2.633044},{"date":"2019-08-26","open":2.622693,"high":2.644557,"low":2.584942,"close":2.623983},{"date":"2019-08-27","open":2.624399,"high":2.687107,"low":2.582662,"close":2.659483},{"date":"2019-08-28","open":2.643151,"high":2.670864,"low":2.596733,"close":2.638381},{"date":"2019-08-29","open":2.632841,"high":2.67983,"low":2.616281,"close":2.643445},{"date":"2019-08-30","open":2.648458,"high":2.686873,"low":2.590192,"close":2.641502},{"date":"2019-09-03","open":2.646968,"high":2.687035,"low":2.622222,"close":2.645149},{"date":"2019-09-04","open":2.635317,"high":2.65657,"low":2.606072,"close":2.631549},{"date":"2019-09-05","open":2.624717,"high":2.65469,"low":2.59413,"close":2.626594},{"date":"2019-09-06","open":2.616894,"high":2.638434,"low":2.577877,"close":2.608777},{"date":"2019-09-09","open":2.598957,"high":2.648285,"low":2.5219,"close":2.568547},{"date":"2019-09-10","open":2.558444,"high":2.586246,"low":2.481734,"close":2.511628},{"date":"2019-09-11","open":2.492847,"high":2.503583,"low":2.415341,"close":2.435063},{"date":"2019-09-12","open":2.452847,"high":2.484207,"low":2.417771,"close":2.465842},{"date":"2019-09-13","open":2.505091,"high":2.544416,"low":2.474094,"close":2.51088},{"date":"2019-09-16","open":2.495499,"high":2.51333,"low":2.465201,"close":2.479629},{"date":"2019-09-17","open":2.490635,"high":2.510405,"low":2.47111,"close":2.489851},{"date":"2019-09-18","open":2.485254,"high":2.527707,"low":2.450727,"close":2.487341},{"date":"2019-09-19","open":2.527928,"high":2.584317,"low":2.503933,"close":2.553765},{"date":"2019-09-20","open":2.547606,"high":2.605297,"low":2.484723,"close":2.561823},{"date":"2019-09-23","open":2.543478,"high":2.566256,"low":2.518923,"close":2.544623},{"date":"2019-09-24","open":2.539993,"high":2.590976,"low":2.460985,"close":2.52444},{"date":"2019-09-25","open":2.516471,"high":2.578007,"low":2.456302,"close":2.521896},{"date":"2019-09-26","open":2.535273,"high":2.562237,"low":2.506155,"close":2.538476},{"date":"2019-09-27","open":2.541712,"high":2.583947,"low":2.473751,"close":2.517456},{"date":"2019-09-30","open":2.499547,"high":2.522101,"low":2.453785,"close":2.483122},{"date":"2019-10-01","open":2.481962,"high":2.50223,"low":2.400981,"close":2.44114},{"date":"2019-10-02","open":2.44307,"high":2.50312,"low":2.389624,"close":2.45981},{"date":"2019-10-03","open":2.471159,"high":2.542767,"low":2.411658,"close":2.468393},{"date":"2019-10-04","open":2.424216,"high":2.470073,"low":2.398804,"close":2.433833},{"date":"2019-10-07","open":2.424253,"high":2.447396,"low":2.383786,"close":2.41536},{"date":"2019-10-08","open":2.427914,"high":2.456491,"low":2.378464,"close":2.41836},{"date":"2019-10-09","open":2.421776,"high":2.458784,"low":2.405092,"close":2.435518},{"date":"2019-10-10","open":2.430502,"high":2.457681,"low":2.399757,"close":2.418289},{"date":"2019-10-11","open":2.405907,"high":2.428202,"low":2.34809,"close":2.365453},{"date":"2019-10-14","open":2.378512,"high":2.391171,"low":2.343692,"close":2.366458},{"date":"2019-10-15","open":2.369882,"high":2.41468,"low":2.353308,"close":2.406425},{"date":"2019-10-16","open":2.413267,"high":2.418353,"low":2.372556,"close":2.396484},{"date":"2019-10-17","open":2.398332,"high":2.422405,"low":2.354675,"close":2.374872},{"date":"2019-10-18","open":2.38295,"high":2.390302,"low":2.29899,"close":2.325042},{"date":"2019-10-21","open":2.331593,"high":2.334401,"low":2.274025,"close":2.302179},{"date":"2019-10-22","open":2.305026,"high":2.337006,"low":2.250372,"close":2.273212},{"date":"2019-10-23","open":2.261358,"high":2.279058,"low":2.230061,"close":2.257237},{"date":"2019-10-24","open":2.280222,"high":2.322911,"low":2.26585,"close":2.297865},{"date":"2019-10-25","open":2.292153,"high":2.32444,"low":2.256809,"close":2.282725},{"date":"2019-10-28","open":2.334303,"high":2.361706,"low":2.303162,"close":2.315933},{"date":"2019-10-29","open":2.31491,"high":2.382916,"low":2.284593,"close":2.348405},{"date":"2019-10-30","open":2.345481,"high":2.404643,"low":2.328224,"close":2.377672},{"date":"2019-10-31","open":2.344281,"high":2.443189,"low":2.295553,"close":2.305355},{"date":"2019-11-01","open":2.31223,"high":2.31851,"low":2.234605,"close":2.247029},{"date":"2019-11-04","open":2.25136,"high":2.270948,"low":2.236426,"close":2.245263},{"date":"2019-11-05","open":2.255991,"high":2.263109,"low":2.229435,"close":2.247355},{"date":"2019-11-06","open":2.249104,"high":2.263784,"low":2.224639,"close":2.240087},{"date":"2019-11-07","open":2.223528,"high":2.245157,"low":2.208788,"close":2.224175},{"date":"2019-11-08","open":2.22638,"high":2.273633,"low":2.207956,"close":2.244157},{"date":"2019-11-11","open":2.250542,"high":2.267617,"low":2.205578,"close":2.228986},{"date":"2019-11-12","open":2.237039,"high":2.262303,"low":2.223135,"close":2.245686},{"date":"2019-11-13","open":2.247855,"high":2.259231,"low":2.210002,"close":2.227919},{"date":"2019-11-14","open":2.229603,"high":2.264764,"low":2.219873,"close":2.25495},{"date":"2019-11-15","open":2.259254,"high":2.281217,"low":2.231638,"close":2.257225},{"date":"2019-11-18","open":2.25839,"high":2.278989,"low":2.228238,"close":2.251273},{"date":"2019-11-19","open":2.252949,"high":2.280784,"low":2.241791,"close":2.259126},{"date":"2019-11-20","open":2.264046,"high":2.317051,"low":2.23181,"close":2.27386},{"date":"2019-11-21","open":2.266383,"high":2.294028,"low":2.25,"close":2.282137},{"date":"2019-11-22","open":2.28591,"high":2.304861,"low":2.261702,"close":2.285911},{"date":"2019-11-25","open":2.2838,"high":2.30611,"low":2.250713,"close":2.271062},{"date":"2019-11-26","open":2.267905,"high":2.322414,"low":2.265609,"close":2.301044},{"date":"2019-11-27","open":2.294127,"high":2.299111,"low":2.261493,"close":2.274791},{"date":"2019-11-29","open":2.282071,"high":2.291259,"low":2.25791,"close":2.265828},{"date":"2019-12-02","open":2.271925,"high":2.305345,"low":2.211751,"close":2.264537},{"date":"2019-12-03","open":2.283834,"high":2.332293,"low":2.260327,"close":2.302035},{"date":"2019-12-04","open":2.300291,"high":2.304435,"low":2.266444,"close":2.289884},{"date":"2019-12-05","open":2.275208,"high":2.288672,"low":2.248834,"close":2.257982},{"date":"2019-12-06","open":2.257963,"high":2.272482,"low":2.218007,"close":2.242169},{"date":"2019-12-09","open":2.238074,"high":2.298203,"low":2.229099,"close":2.268245},{"date":"2019-12-10","open":2.253016,"high":2.285091,"low":2.23282,"close":2.251639},{"date":"2019-12-11","open":2.25506,"high":2.262327,"low":2.217911,"close":2.241099},{"date":"2019-12-12","open":2.265462,"high":2.295975,"low":2.216319,"close":2.258179},{"date":"2019-12-13","open":2.254642,"high":2.286874,"low":2.220398,"close":2.246402},{"date":"2019-12-16","open":2.239856,"high":2.251264,"low":2.205413,"close":2.22281},{"date":"2019-12-17","open":2.224209,"high":2.234003,"low":2.192646,"close":2.206705},{"date":"2019-12-18","open":2.205861,"high":2.228146,"low":2.187881,"close":2.207178},{"date":"2019-12-19","open":2.203778,"high":2.233582,"low":2.187055,"close":2.224111},{"date":"2019-12-20","open":2.230017,"high":2.275847,"low":2.21186,"close":2.253221},{"date":"2019-12-23","open":2.25467,"high":2.255957,"low":2.2132,"close":2.217042},{"date":"2019-12-24","open":2.21273,"high":2.229747,"low":2.206122,"close":2.214436},{"date":"2019-12-26","open":2.212611,"high":2.22998,"low":2.171034,"close":2.189156},{"date":"2019-12-27","open":2.190849,"high":2.215049,"low":2.152946,"close":2.194065},{"date":"2019-12-30","open":2.197208,"high":2.229982,"low":2.141998,"close":2.162322},{"date":"2019-12-31","open":2.162942,"high":2.179746,"low":2.130891,"close":2.148209},{"date":"2020-01-02","open":2.143937,"high":2.177913,"low":2.106853,"close":2.139033},{"date":"2020-01-03","open":2.131108,"high":2.157696,"low":2.10326,"close":2.133136},{"date":"2020-01-06","open":2.138598,"high":2.173794,"low":2.087078,"close":2.121815},{"date":"2020-01-07","open":2.1254,"high":2.146968,"low":2.091465,"close":2.112332},{"date":"2020-01-08","open":2.139319,"high":2.164491,"low":2.075286,"close":2.112005},{"date":"2020-01-09","open":2.107017,"high":2.119138,"low":2.074861,"close":2.093916},{"date":"2020-01-10","open":2.096845,"high":2.11809,"low":2.061916,"close":2.07966},{"date":"2020-01-13","open":2.076242,"high":2.09937,"low":2.034313,"close":2.060575},{"date":"2020-01-14","open":2.063526,"high":2.096361,"low":2.037032,"close":2.074069},{"date":"2020-01-15","open":2.085942,"high":2.118362,"low":2.060979,"close":2.096621},{"date":"2020-01-16","open":2.096301,"high":2.130736,"low":2.078171,"close":2.108489},{"date":"2020-01-17","open":2.117364,"high":2.126603,"low":2.075919,"close":2.097139},{"date":"2020-01-21","open":2.101892,"high":2.128987,"low":2.086635,"close":2.103867},{"date":"2020-01-22","open":2.101695,"high":2.111307,"low":2.071,"close":2.086114},{"date":"2020-01-23","open":2.090966,"high":2.113801,"low":2.068719,"close":2.088961},{"date":"2020-01-24","open":2.092306,"high":2.110481,"low":2.034517,"close":2.073888},{"date":"2020-01-27","open":2.078818,"high":2.143532,"low":2.055427,"close":2.100984},{"date":"2020-01-28","open":2.095713,"high":2.123767,"low":2.048618,"close":2.083354},{"date":"2020-01-29","open":2.069289,"high":2.100187,"low":2.021596,"close":2.072521},{"date":"2020-01-30","open":2.171824,"high":2.184088,"low":2.107998,"close":2.133877},{"date":"2020-01-31","open":2.146454,"high":2.236927,"low":2.102145,"close":2.199922},{"date":"2020-02-03","open":2.240142,"high":2.309423,"low":2.174301,"close":2.259686},{"date":"2020-02-04","open":2.247114,"high":2.303788,"low":2.206357,"close":2.259691},{"date":"2020-02-05","open":2.275346,"high":2.310008,"low":2.197438,"close":2.238676},{"date":"2020-02-06","open":2.244172,"high":2.295741,"low":2.214488,"close":2.258672},{"date":"2020-02-07","open":2.268892,"high":2.334969,"low":2.257019,"close":2.298338},{"date":"2020-02-10","open":2.33711,"high":2.406832,"low":2.279512,"close":2.347307},{"date":"2020-02-11","open":2.356613,"high":2.393323,"low":2.266271,"close":2.308385},{"date":"2020-02-12","open":2.309071,"high":2.31243,"low":2.222833,"close":2.258068},{"date":"2020-02-13","open":2.258853,"high":2.303686,"low":2.242153,"close":2.261881},{"date":"2020-02-14","open":2.257051,"high":2.297237,"low":2.241104,"close":2.281512},{"date":"2020-02-18","open":2.354262,"high":2.386523,"low":2.32049,"close":2.347712},{"date":"2020-02-19","open":2.35075,"high":2.35225,"low":2.298127,"close":2.314671},{"date":"2020-02-20","open":2.317754,"high":2.353865,"low":2.231395,"close":2.302947},{"date":"2020-02-21","open":2.299397,"high":2.363777,"low":2.212583,"close":2.282009},{"date":"2020-02-24","open":2.2574,"high":2.413912,"low":2.146351,"close":2.292287},{"date":"2020-02-25","open":2.315258,"high":2.444289,"low":2.216713,"close":2.333657},{"date":"2020-02-26","open":2.369259,"high":2.418819,"low":2.258762,"close":2.325998},{"date":"2020-02-27","open":2.323847,"high":2.447685,"low":2.20951,"close":2.313249},{"date":"2020-02-28","open":2.369558,"high":2.554377,"low":2.183908,"close":2.370647},{"date":"2020-03-02","open":2.342497,"high":2.490566,"low":2.153795,"close":2.313119},{"date":"2020-03-03","open":2.289252,"high":2.449265,"low":2.135,"close":2.274437},{"date":"2020-03-04","open":2.273512,"high":2.329421,"low":2.18352,"close":2.25327},{"date":"2020-03-05","open":2.247564,"high":2.345504,"low":2.212445,"close":2.270518},{"date":"2020-03-06","open":2.306525,"high":2.319869,"low":2.14551,"close":2.235954},{"date":"2020-03-09","open":2.289961,"high":2.39924,"low":2.157652,"close":2.263601},{"date":"2020-03-10","open":2.28258,"high":2.391298,"low":2.130708,"close":2.255993},{"date":"2020-03-11","open":2.265753,"high":2.320141,"low":2.149765,"close":2.231049},{"date":"2020-03-12","open":2.270667,"high":2.475323,"low":2.053037,"close":2.240735},{"date":"2020-03-13","open":2.227424,"high":2.560247,"low":2.011003,"close":2.285653},{"date":"2020-03-16","open":2.314432,"high":2.489167,"low":2.084298,"close":2.236499},{"date":"2020-03-17","open":2.262443,"high":2.474832,"low":2.096273,"close":2.318412},{"date":"2020-03-18","open":2.302302,"high":2.462888,"low":2.16032,"close":2.276634},{"date":"2020-03-19","open":2.308327,"high":2.47568,"low":2.199019,"close":2.331863},{"date":"2020-03-20","open":2.36246,"high":2.580702,"low":2.157878,"close":2.396615},{"date":"2020-03-23","open":2.402841,"high":2.644779,"low":2.320028,"close":2.424318},{"date":"2020-03-24","open":2.43273,"high":2.553773,"low":2.281492,"close":2.403435},{"date":"2020-03-25","open":2.375339,"high":2.526686,"low":2.237299,"close":2.393614},{"date":"2020-03-26","open":2.407918,"high":2.543595,"low":2.294263,"close":2.416189},{"date":"2020-03-27","open":2.401488,"high":2.507934,"low":2.332343,"close":2.416855},{"date":"2020-03-30","open":2.431648,"high":2.575782,"low":2.348309,"close":2.515385},{"date":"2020-03-31","open":2.494523,"high":2.615556,"low":2.385858,"close":2.480887},{"date":"2020-04-01","open":2.482557,"high":2.638842,"low":2.425539,"close":2.525486},{"date":"2020-04-02","open":2.527209,"high":2.625021,"low":2.453255,"close":2.535685},{"date":"2020-04-03","open":2.555189,"high":2.634416,"low":2.477454,"close":2.548964},{"date":"2020-04-06","open":2.555715,"high":2.670409,"low":2.395561,"close":2.518592},{"date":"2020-04-07","open":2.505022,"high":2.625483,"low":2.403356,"close":2.52066},{"date":"2020-04-08","open":2.521997,"high":2.551983,"low":2.44614,"close":2.482411},{"date":"2020-04-09","open":2.476332,"high":2.529012,"low":2.418987,"close":2.464776},{"date":"2020-04-13","open":2.45006,"high":2.491273,"low":2.371767,"close":2.422925},{"date":"2020-04-14","open":2.414286,"high":2.49964,"low":2.331391,"close":2.420569},{"date":"2020-04-15","open":2.424929,"high":2.473917,"low":2.364348,"close":2.4171},{"date":"2020-04-16","open":2.425887,"high":2.511404,"low":2.399722,"close":2.470211},{"date":"2020-04-17","open":2.52213,"high":2.600405,"low":2.451491,"close":2.526167},{"date":"2020-04-20","open":2.541805,"high":2.582719,"low":2.484947,"close":2.528673},{"date":"2020-04-21","open":2.511944,"high":2.617089,"low":2.396624,"close":2.501416},{"date":"2020-04-22","open":2.505702,"high":2.556943,"low":2.458903,"close":2.51369},{"date":"2020-04-23","open":2.524431,"high":2.547439,"low":2.42632,"close":2.493019},{"date":"2020-04-24","open":2.482828,"high":2.520722,"low":2.412862,"close":2.467487},{"date":"2020-04-27","open":2.5066,"high":2.527504,"low":2.436042,"close":2.458681},{"date":"2020-04-28","open":2.463729,"high":2.525809,"low":2.370417,"close":2.438047},{"date":"2020-04-29","open":2.433549,"high":2.503593,"low":2.373378,"close":2.466704},{"date":"2020-04-30","open":2.483101,"high":2.502428,"low":2.393454,"close":2.439891},{"date":"2020-05-01","open":2.45668,"high":2.49986,"low":2.327893,"close":2.415525},{"date":"2020-05-04","open":2.41375,"high":2.500699,"low":2.367202,"close":2.440169},{"date":"2020-05-05","open":2.448421,"high":2.494906,"low":2.390698,"close":2.429896},{"date":"2020-05-06","open":2.424178,"high":2.465203,"low":2.395858,"close":2.428685},{"date":"2020-05-07","open":2.429363,"high":2.444695,"low":2.393236,"close":2.417698},{"date":"2020-05-08","open":2.420887,"high":2.431971,"low":2.363191,"close":2.382046},{"date":"2020-05-11","open":2.377645,"high":2.441219,"low":2.306964,"close":2.371302},{"date":"2020-05-12","open":2.350868,"high":2.406278,"low":2.281031,"close":2.34438},{"date":"2020-05-13","open":2.339185,"high":2.4281,"low":2.234966,"close":2.337147},{"date":"2020-05-14","open":2.332064,"high":2.397055,"low":2.268302,"close":2.33273},{"date":"2020-05-15","open":2.384605,"high":2.492472,"low":2.299597,"close":2.380866},{"date":"2020-05-18","open":2.372589,"high":2.400103,"low":2.324782,"close":2.348362},{"date":"2020-05-19","open":2.349289,"high":2.384665,"low":2.304282,"close":2.34551},{"date":"2020-05-20","open":2.334344,"high":2.351044,"low":2.302704,"close":2.326275},{"date":"2020-05-21","open":2.327099,"high":2.363809,"low":2.284842,"close":2.315743},{"date":"2020-05-22","open":2.320623,"high":2.339675,"low":2.287182,"close":2.301932},{"date":"2020-05-26","open":2.303907,"high":2.356881,"low":2.234148,"close":2.29313},{"date":"2020-05-27","open":2.279858,"high":2.325157,"low":2.216365,"close":2.286056},{"date":"2020-05-28","open":2.282359,"high":2.333671,"low":2.230769,"close":2.28004},{"date":"2020-05-29","open":2.289563,"high":2.328994,"low":2.24698,"close":2.305321},{"date":"2020-06-01","open":2.297835,"high":2.307692,"low":2.251644,"close":2.272309},{"date":"2020-06-02","open":2.297668,"high":2.320331,"low":2.242765,"close":2.287641},{"date":"2020-06-03","open":2.27695,"high":2.30752,"low":2.251134,"close":2.280512},{"date":"2020-06-04","open":2.272503,"high":2.317496,"low":2.239283,"close":2.270042},{"date":"2020-06-05","open":2.25903,"high":2.323104,"low":2.194478,"close":2.258687},{"date":"2020-06-08","open":2.25218,"high":2.304167,"low":2.211511,"close":2.259326},{"date":"2020-06-09","open":2.263969,"high":2.29759,"low":2.167361,"close":2.206977},{"date":"2020-06-10","open":2.197402,"high":2.294498,"low":2.153681,"close":2.231493},{"date":"2020-06-11","open":2.211497,"high":2.334088,"low":2.119973,"close":2.218028},{"date":"2020-06-12","open":2.210954,"high":2.294399,"low":2.12973,"close":2.216529},{"date":"2020-06-15","open":2.21558,"high":2.294889,"low":2.129252,"close":2.203382},{"date":"2020-06-16","open":2.195175,"high":2.269436,"low":2.16829,"close":2.199159},{"date":"2020-06-17","open":2.196531,"high":2.236755,"low":2.179966,"close":2.209784},{"date":"2020-06-18","open":2.20831,"high":2.250487,"low":2.195564,"close":2.232685},{"date":"2020-06-19","open":2.239905,"high":2.309538,"low":2.180503,"close":2.232071},{"date":"2020-06-22","open":2.228939,"high":2.286821,"low":2.17236,"close":2.23551},{"date":"2020-06-23","open":2.220769,"high":2.251849,"low":2.163588,"close":2.203536},{"date":"2020-06-24","open":2.209315,"high":2.267656,"low":2.131887,"close":2.197734},{"date":"2020-06-25","open":2.193391,"high":2.244211,"low":2.142137,"close":2.19647},{"date":"2020-06-26","open":2.192426,"high":2.264786,"low":2.133801,"close":2.220676},{"date":"2020-06-29","open":2.216963,"high":2.260647,"low":2.137729,"close":2.193919},{"date":"2020-06-30","open":2.198178,"high":2.271111,"low":2.161093,"close":2.231469},{"date":"2020-07-01","open":2.22546,"high":2.268081,"low":2.196973,"close":2.248709},{"date":"2020-07-02","open":2.236625,"high":2.288197,"low":2.213345,"close":2.265846},{"date":"2020-07-06","open":2.257622,"high":2.283227,"low":2.214902,"close":2.25444},{"date":"2020-07-07","open":2.242408,"high":2.306791,"low":2.197232,"close":2.235162},{"date":"2020-07-08","open":2.230516,"high":2.266553,"low":2.187985,"close":2.232326},{"date":"2020-07-09","open":2.247351,"high":2.285624,"low":2.195494,"close":2.239967},{"date":"2020-07-10","open":2.240613,"high":2.260374,"low":2.199208,"close":2.227585},{"date":"2020-07-13","open":2.204996,"high":2.265379,"low":2.065826,"close":2.168726},{"date":"2020-07-14","open":2.17345,"high":2.224648,"low":2.077216,"close":2.14661},{"date":"2020-07-15","open":2.116982,"high":2.190175,"low":2.065793,"close":2.128722},{"date":"2020-07-16","open":2.127175,"high":2.144719,"low":2.076891,"close":2.112723},{"date":"2020-07-17","open":2.108155,"high":2.139399,"low":2.07298,"close":2.106094},{"date":"2020-07-20","open":2.126115,"high":2.210077,"low":2.061015,"close":2.151281},{"date":"2020-07-21","open":2.154482,"high":2.211495,"low":2.09602,"close":2.152062},{"date":"2020-07-22","open":2.163616,"high":2.197723,"low":2.126863,"close":2.17693},{"date":"2020-07-23","open":2.135979,"high":2.29236,"low":2.082303,"close":2.181368},{"date":"2020-07-24","open":2.20266,"high":2.275491,"low":2.124449,"close":2.173397},{"date":"2020-07-27","open":2.149931,"high":2.181964,"low":2.116321,"close":2.15009},{"date":"2020-07-28","open":2.157571,"high":2.195174,"low":2.133686,"close":2.166434},{"date":"2020-07-29","open":2.16,"high":2.183865,"low":2.121285,"close":2.147096},{"date":"2020-07-30","open":2.133984,"high":2.180442,"low":2.072378,"close":2.119763},{"date":"2020-07-31","open":1.986781,"high":2.034117,"low":1.870043,"close":1.929324},{"date":"2020-08-03","open":1.954898,"high":2.01724,"low":1.884987,"close":1.9877},{"date":"2020-08-04","open":1.962522,"high":1.981456,"low":1.898276,"close":1.944835},{"date":"2020-08-05","open":1.96471,"high":1.974288,"low":1.916569,"close":1.934763},{"date":"2020-08-06","open":1.923195,"high":1.970583,"low":1.849052,"close":1.899473},{"date":"2020-08-07","open":1.897801,"high":1.955753,"low":1.855471,"close":1.912339},{"date":"2020-08-10","open":1.87984,"high":1.926182,"low":1.813588,"close":1.847334},{"date":"2020-08-11","open":1.850138,"high":1.903125,"low":1.80601,"close":1.859389},{"date":"2020-08-12","open":1.857828,"high":1.906437,"low":1.807468,"close":1.851075},{"date":"2020-08-13","open":1.830289,"high":1.855086,"low":1.793778,"close":1.814625},{"date":"2020-08-14","open":1.817992,"high":1.853958,"low":1.804435,"close":1.817944},{"date":"2020-08-17","open":1.805962,"high":1.853194,"low":1.799638,"close":1.834744},{"date":"2020-08-18","open":1.841102,"high":1.862644,"low":1.803534,"close":1.830132},{"date":"2020-08-19","open":1.823504,"high":1.834616,"low":1.786019,"close":1.812289},{"date":"2020-08-20","open":1.810281,"high":1.857772,"low":1.764592,"close":1.81417},{"date":"2020-08-21","open":1.793225,"high":1.813417,"low":1.704573,"close":1.712792},{"date":"2020-08-24","open":1.66892,"high":1.738906,"low":1.649429,"close":1.697839},{"date":"2020-08-25","open":1.708901,"high":1.760341,"low":1.702349,"close":1.734118},{"date":"2020-08-26","open":1.72674,"high":1.775584,"low":1.711631,"close":1.747945},{"date":"2020-08-27","open":1.753107,"high":1.866672,"low":1.720919,"close":1.812495},{"date":"2020-08-28","open":1.810809,"high":1.851341,"low":1.791996,"close":1.834068},{"date":"2020-08-31","open":1.779276,"high":1.815079,"low":1.71229,"close":1.747753},{"date":"2020-09-01","open":1.698629,"high":1.742511,"low":1.664911,"close":1.69377},{"date":"2020-09-02","open":1.656879,"high":1.833543,"low":1.647703,"close":1.762938},{"date":"2020-09-03","open":1.806556,"high":1.902988,"low":1.668426,"close":1.797651},{"date":"2020-09-04","open":1.791455,"high":1.969159,"low":1.658771,"close":1.771247},{"date":"2020-09-08","open":1.812198,"high":1.863951,"low":1.699302,"close":1.796313},{"date":"2020-09-09","open":1.770425,"high":1.86396,"low":1.734934,"close":1.800972},{"date":"2020-09-10","open":1.773014,"high":1.9088,"low":1.693859,"close":1.809587},{"date":"2020-09-11","open":1.808501,"high":1.896636,"low":1.74642,"close":1.821696},{"date":"2020-09-14","open":1.780335,"high":1.85461,"low":1.759941,"close":1.7806},{"date":"2020-09-15","open":1.761345,"high":1.846492,"low":1.741395,"close":1.806993},{"date":"2020-09-16","open":1.827823,"high":1.880132,"low":1.764138,"close":1.828681},{"date":"2020-09-17","open":1.823277,"high":1.879588,"low":1.782175,"close":1.838952},{"date":"2020-09-18","open":1.836957,"high":1.919597,"low":1.769931,"close":1.875608},{"date":"2020-09-21","open":1.886264,"high":1.966149,"low":1.782194,"close":1.839935},{"date":"2020-09-22","open":1.819844,"high":1.906376,"low":1.790537,"close":1.855111},{"date":"2020-09-23","open":1.862569,"high":1.949049,"low":1.78423,"close":1.872573},{"date":"2020-09-24","open":1.900257,"high":1.95781,"low":1.806803,"close":1.877564},{"date":"2020-09-25","open":1.877248,"high":1.941488,"low":1.801316,"close":1.850908},{"date":"2020-09-28","open":1.83358,"high":1.88482,"low":1.804197,"close":1.821851},{"date":"2020-09-29","open":1.827586,"high":1.849696,"low":1.793513,"close":1.816636},{"date":"2020-09-30","open":1.825556,"high":1.865693,"low":1.761385,"close":1.816164},{"date":"2020-10-01","open":1.814774,"high":1.847449,"low":1.795107,"close":1.819163},{"date":"2020-10-02","open":1.842502,"high":1.880146,"low":1.781572,"close":1.824367},{"date":"2020-10-05","open":1.819155,"high":1.853016,"low":1.774368,"close":1.805837},{"date":"2020-10-06","open":1.80484,"high":1.872428,"low":1.763865,"close":1.819636},{"date":"2020-10-07","open":1.806491,"high":1.840971,"low":1.789009,"close":1.82334},{"date":"2020-10-08","open":1.810839,"high":1.843005,"low":1.789691,"close":1.831608},{"date":"2020-10-09","open":1.832321,"high":1.87835,"low":1.805385,"close":1.845003},{"date":"2020-10-12","open":1.822339,"high":1.876761,"low":1.731986,"close":1.779743},{"date":"2020-10-13","open":1.77792,"high":1.88224,"low":1.757955,"close":1.840297},{"date":"2020-10-14","open":1.842975,"high":1.874436,"low":1.78111,"close":1.822428},{"date":"2020-10-15","open":1.828673,"high":1.865087,"low":1.782261,"close":1.819733},{"date":"2020-10-16","open":1.815221,"high":1.87097,"low":1.80436,"close":1.845572},{"date":"2020-10-19","open":1.837446,"high":1.922013,"low":1.774788,"close":1.847043},{"date":"2020-10-20","open":1.857143,"high":1.879875,"low":1.790973,"close":1.826653},{"date":"2020-10-21","open":1.826691,"high":1.862774,"low":1.795299,"close":1.83794},{"date":"2020-10-22","open":1.821456,"high":1.885505,"low":1.79346,"close":1.856501},{"date":"2020-10-23","open":1.847495,"high":1.892545,"low":1.828915,"close":1.879607},{"date":"2020-10-26","open":1.875713,"high":1.916549,"low":1.7855,"close":1.825989},{"date":"2020-10-27","open":1.832107,"high":1.874192,"low":1.7934,"close":1.828902},{"date":"2020-10-28","open":1.805041,"high":1.879748,"low":1.750845,"close":1.822662},{"date":"2020-10-29","open":1.816054,"high":1.848128,"low":1.739246,"close":1.775234},{"date":"2020-10-30","open":1.832343,"high":1.896491,"low":1.782481,"close":1.859912},{"date":"2020-11-02","open":1.872331,"high":1.912784,"low":1.808095,"close":1.860164},{"date":"2020-11-03","open":1.859292,"high":1.914099,"low":1.821867,"close":1.86916},{"date":"2020-11-04","open":1.875066,"high":1.943213,"low":1.837702,"close":1.882471},{"date":"2020-11-05","open":1.882493,"high":1.917686,"low":1.848771,"close":1.875914},{"date":"2020-11-06","open":1.878465,"high":1.931973,"low":1.829111,"close":1.88491},{"date":"2020-11-09","open":1.862573,"high":1.965704,"low":1.786048,"close":1.877493},{"date":"2020-11-10","open":1.856339,"high":1.89696,"low":1.783485,"close":1.819522},{"date":"2020-11-11","open":1.812356,"high":1.872552,"low":1.773803,"close":1.812286},{"date":"2020-11-12","open":1.815833,"high":1.847938,"low":1.779308,"close":1.807231},{"date":"2020-11-13","open":1.811453,"high":1.844575,"low":1.789588,"close":1.815445},{"date":"2020-11-16","open":1.806845,"high":1.842912,"low":1.773039,"close":1.805736},{"date":"2020-11-17","open":1.807612,"high":1.829859,"low":1.774095,"close":1.796298},{"date":"2020-11-18","open":1.801282,"high":1.823475,"low":1.760391,"close":1.788359},{"date":"2020-11-19","open":1.797602,"high":1.823731,"low":1.763229,"close":1.790459},{"date":"2020-11-20","open":1.788604,"high":1.818484,"low":1.768123,"close":1.792995},{"date":"2020-11-23","open":1.800222,"high":1.866286,"low":1.769767,"close":1.845498},{"date":"2020-11-24","open":1.839961,"high":1.902922,"low":1.802849,"close":1.856907},{"date":"2020-11-25","open":1.861618,"high":1.869324,"low":1.819786,"close":1.84323},{"date":"2020-11-27","open":1.843099,"high":1.860867,"low":1.821772,"close":1.846042},{"date":"2020-11-30","open":1.830384,"high":1.838541,"low":1.742911,"close":1.798152},{"date":"2020-12-01","open":1.772663,"high":1.810849,"low":1.72795,"close":1.761816},{"date":"2020-12-02","open":1.761023,"high":1.782364,"low":1.724893,"close":1.749838},{"date":"2020-12-03","open":1.737451,"high":1.770559,"low":1.726046,"close":1.742639},{"date":"2020-12-04","open":1.747308,"high":1.772383,"low":1.735146,"close":1.753456},{"date":"2020-12-07","open":1.752678,"high":1.763108,"low":1.709802,"close":1.731636},{"date":"2020-12-08","open":1.720431,"high":1.762531,"low":1.703393,"close":1.736694},{"date":"2020-12-09","open":1.727776,"high":1.77876,"low":1.676935,"close":1.739202},{"date":"2020-12-10","open":1.757427,"high":1.77345,"low":1.698232,"close":1.708212},{"date":"2020-12-11","open":1.715674,"high":1.769556,"low":1.703405,"close":1.742178},{"date":"2020-12-14","open":1.738173,"high":1.778921,"low":1.725821,"close":1.75891},{"date":"2020-12-15","open":1.730497,"high":1.735439,"low":1.659421,"close":1.67446},{"date":"2020-12-16","open":1.685503,"high":1.739175,"low":1.672665,"close":1.715672},{"date":"2020-12-17","open":1.705741,"high":1.725164,"low":1.681741,"close":1.704895},{"date":"2020-12-18","open":1.695022,"high":1.741912,"low":1.673277,"close":1.725801},{"date":"2020-12-21","open":1.740122,"high":1.8145,"low":1.693399,"close":1.735865},{"date":"2020-12-22","open":1.692045,"high":1.740301,"low":1.650547,"close":1.698059},{"date":"2020-12-23","open":1.688181,"high":1.709436,"low":1.667296,"close":1.687691},{"date":"2020-12-24","open":1.68611,"high":1.705645,"low":1.657425,"close":1.687884},{"date":"2020-12-28","open":1.675125,"high":1.692982,"low":1.623853,"close":1.645768},{"date":"2020-12-29","open":1.639334,"high":1.691082,"low":1.610923,"close":1.661971},{"date":"2020-12-30","open":1.661233,"high":1.691379,"low":1.628576,"close":1.657792},{"date":"2020-12-31","open":1.65349,"high":1.692985,"low":1.630399,"close":1.676238},{"date":"2021-01-04","open":1.666642,"high":1.75923,"low":1.607739,"close":1.682173},{"date":"2021-01-05","open":1.685623,"high":1.701472,"low":1.637316,"close":1.663232},{"date":"2021-01-06","open":1.661212,"high":1.713008,"low":1.617245,"close":1.67654},{"date":"2021-01-07","open":1.667498,"high":1.71547,"low":1.623566,"close":1.667354},{"date":"2021-01-08","open":1.651287,"high":1.693773,"low":1.636357,"close":1.663158},{"date":"2021-01-11","open":1.691075,"high":1.70358,"low":1.664977,"close":1.68623},{"date":"2021-01-12","open":1.684825,"high":1.711335,"low":1.644845,"close":1.668711},{"date":"2021-01-13","open":1.662162,"high":1.68698,"low":1.627463,"close":1.652838},{"date":"2021-01-14","open":1.650688,"high":1.688879,"low":1.623969,"close":1.652471},{"date":"2021-01-15","open":1.658021,"high":1.689055,"low":1.628245,"close":1.672566},{"date":"2021-01-19","open":1.672797,"high":1.709311,"low":1.652008,"close":1.693186},{"date":"2021-01-20","open":1.692057,"high":1.756437,"low":1.640048,"close":1.699159},{"date":"2021-01-21","open":1.679372,"high":1.693989,"low":1.592468,"close":1.643676},{"date":"2021-01-22","open":1.666275,"high":1.70397,"low":1.614587,"close":1.624721},{"date":"2021-01-25","open":1.601454,"high":1.682877,"low":1.545386,"close":1.606003},{"date":"2021-01-26","open":1.614624,"high":1.656504,"low":1.594456,"close":1.62287},{"date":"2021-01-27","open":1.659346,"high":1.712414,"low":1.594872,"close":1.639448},{"date":"2021-01-28","open":1.688718,"high":1.774982,"low":1.65568,"close":1.74287},{"date":"2021-01-29","open":1.737392,"high":1.82797,"low":1.691897,"close":1.757805},{"date":"2021-02-01","open":1.757458,"high":1.852135,"low":1.716871,"close":1.786566},{"date":"2021-02-02","open":1.777794,"high":1.800089,"low":1.751082,"close":1.77428},{"date":"2021-02-03","open":1.764658,"high":1.834369,"low":1.762245,"close":1.814245},{"date":"2021-02-04","open":1.780337,"high":1.807267,"low":1.749418,"close":1.761482},{"date":"2021-02-05","open":1.763597,"high":1.790667,"low":1.749527,"close":1.770986},{"date":"2021-02-08","open":1.787473,"high":1.806107,"low":1.758251,"close":1.771017},{"date":"2021-02-09","open":1.770385,"high":1.801693,"low":1.750653,"close":1.792295},{"date":"2021-02-10","open":1.795135,"high":1.829762,"low":1.75845,"close":1.793485},{"date":"2021-02-11","open":1.801177,"high":1.832623,"low":1.775423,"close":1.809295},{"date":"2021-02-12","open":1.815631,"high":1.834842,"low":1.790969,"close":1.809781},{"date":"2021-02-16","open":1.808473,"high":1.853528,"low":1.786045,"close":1.829717},{"date":"2021-02-17","open":1.838629,"high":1.887001,"low":1.822266,"close":1.866402},{"date":"2021-02-18","open":1.871517,"high":1.914528,"low":1.852769,"close":1.8795},{"date":"2021-02-19","open":1.871545,"high":1.893323,"low":1.837503,"close":1.855471},{"date":"2021-02-22","open":1.854699,"high":1.894347,"low":1.791551,"close":1.86119},{"date":"2021-02-23","open":1.861102,"high":1.983529,"low":1.805146,"close":1.853409},{"date":"2021-02-24","open":1.840964,"high":1.924241,"low":1.823829,"close":1.871161},{"date":"2021-02-25","open":1.861405,"high":1.946159,"low":1.801993,"close":1.892636},{"date":"2021-02-26","open":1.888653,"high":1.941997,"low":1.838526,"close":1.916378},{"date":"2021-03-01","open":1.906263,"high":1.933952,"low":1.822481,"close":1.854136},{"date":"2021-03-02","open":1.845729,"high":1.898248,"low":1.813626,"close":1.869166},{"date":"2021-03-03","open":1.860107,"high":1.917104,"low":1.807812,"close":1.864329},{"date":"2021-03-04","open":1.862341,"high":1.959956,"low":1.814401,"close":1.887372},{"date":"2021-03-05","open":1.897173,"high":1.984095,"low":1.857143,"close":1.907429},{"date":"2021-03-08","open":1.913256,"high":2.008175,"low":1.877107,"close":1.954194},{"date":"2021-03-09","open":1.956482,"high":1.98148,"low":1.898001,"close":1.93063},{"date":"2021-03-10","open":1.947572,"high":1.984094,"low":1.899321,"close":1.937156},{"date":"2021-03-11","open":1.917415,"high":1.972373,"low":1.901713,"close":1.944326},{"date":"2021-03-12","open":1.943605,"high":1.97902,"low":1.924816,"close":1.947864},{"date":"2021-03-15","open":1.935261,"high":1.953081,"low":1.869435,"close":1.893782},{"date":"2021-03-16","open":1.879714,"high":1.924792,"low":1.854583,"close":1.893048},{"date":"2021-03-17","open":1.903668,"high":1.949894,"low":1.853091,"close":1.899968},{"date":"2021-03-18","open":1.892578,"high":1.946393,"low":1.869865,"close":1.914212},{"date":"2021-03-19","open":1.926772,"high":1.94243,"low":1.888742,"close":1.919743},{"date":"2021-03-22","open":1.913654,"high":1.969899,"low":1.857916,"close":1.912554},{"date":"2021-03-23","open":1.925647,"high":1.973555,"low":1.908162,"close":1.938795},{"date":"2021-03-24","open":1.936574,"high":1.982177,"low":1.914727,"close":1.960696},{"date":"2021-03-25","open":1.968379,"high":1.991092,"low":1.903419,"close":1.926694},{"date":"2021-03-26","open":1.923972,"high":1.990498,"low":1.906075,"close":1.950994},{"date":"2021-03-29","open":1.944842,"high":1.961401,"low":1.891663,"close":1.937886},{"date":"2021-03-30","open":1.944301,"high":1.967441,"low":1.919435,"close":1.933695},{"date":"2021-03-31","open":1.914591,"high":1.973586,"low":1.881396,"close":1.930168},{"date":"2021-04-01","open":1.928433,"high":1.982529,"low":1.916975,"close":1.970325},{"date":"2021-04-05","open":1.959797,"high":2.031039,"low":1.923748,"close":1.978316},{"date":"2021-04-06","open":1.957391,"high":1.984879,"low":1.941949,"close":1.96387},{"date":"2021-04-07","open":1.969403,"high":2.005194,"low":1.93238,"close":1.95387},{"date":"2021-04-08","open":1.960217,"high":1.977435,"low":1.932664,"close":1.942697},{"date":"2021-04-09","open":1.948151,"high":1.977215,"low":1.897474,"close":1.923684},{"date":"2021-04-12","open":1.92205,"high":1.972518,"low":1.916598,"close":1.949939},{"date":"2021-04-13","open":1.942465,"high":1.964602,"low":1.907248,"close":1.922859},{"date":"2021-04-14","open":1.908107,"high":1.965897,"low":1.890074,"close":1.935848},{"date":"2021-04-15","open":1.92744,"high":1.945001,"low":1.909111,"close":1.929368},{"date":"2021-04-16","open":1.932018,"high":1.958283,"low":1.912824,"close":1.9435},{"date":"2021-04-19","open":1.948843,"high":1.961002,"low":1.903152,"close":1.918867},{"date":"2021-04-20","open":1.909495,"high":1.974054,"low":1.895079,"close":1.9402},{"date":"2021-04-21","open":1.956331,"high":1.985377,"low":1.923364,"close":1.95191},{"date":"2021-04-22","open":1.955878,"high":1.992086,"low":1.905628,"close":1.949144},{"date":"2021-04-23","open":1.951271,"high":1.978738,"low":1.904011,"close":1.944238},{"date":"2021-04-26","open":1.940666,"high":1.96496,"low":1.926329,"close":1.941434},{"date":"2021-04-27","open":1.937486,"high":1.962493,"low":1.920981,"close":1.949327},{"date":"2021-04-28","open":1.906634,"high":1.927713,"low":1.873426,"close":1.905675},{"date":"2021-04-29","open":1.871913,"high":1.93356,"low":1.81659,"close":1.891744},{"date":"2021-04-30","open":1.895128,"high":1.930877,"low":1.868823,"close":1.918302},{"date":"2021-05-03","open":1.919115,"high":1.929379,"low":1.873051,"close":1.900257},{"date":"2021-05-04","open":1.913027,"high":1.982715,"low":1.869039,"close":1.938131},{"date":"2021-05-05","open":1.927709,"high":1.949676,"low":1.8844,"close":1.924044},{"date":"2021-05-06","open":1.927047,"high":1.96539,"low":1.885857,"close":1.92485},{"date":"2021-05-07","open":1.927016,"high":1.96401,"low":1.91353,"close":1.938868},{"date":"2021-05-10","open":1.938567,"high":1.985096,"low":1.907673,"close":1.948601},{"date":"2021-05-11","open":1.980162,"high":2.008634,"low":1.921042,"close":1.955603},{"date":"2021-05-12","open":1.96248,"high":1.999018,"low":1.910061,"close":1.94673},{"date":"2021-05-13","open":1.940921,"high":1.976501,"low":1.913753,"close":1.944707},{"date":"2021-05-14","open":1.945188,"high":1.979976,"low":1.91954,"close":1.947038},{"date":"2021-05-17","open":1.944094,"high":1.970041,"low":1.918538,"close":1.941712},{"date":"2021-05-18","open":1.945875,"high":1.974756,"low":1.912749,"close":1.946976},{"date":"2021-05-19","open":1.943082,"high":1.979733,"low":1.910022,"close":1.949795},{"date":"2021-05-20","open":1.948096,"high":1.982014,"low":1.909333,"close":1.936062},{"date":"2021-05-21","open":1.936864,"high":1.983308,"low":1.912031,"close":1.954636},{"date":"2021-05-24","open":1.966431,"high":1.994283,"low":1.934579,"close":1.973092},{"date":"2021-05-25","open":1.969723,"high":2.000871,"low":1.954645,"close":1.983609},{"date":"2021-05-26","open":1.980388,"high":2.000791,"low":1.968365,"close":1.982578},{"date":"2021-05-27","open":1.986476,"high":2.010553,"low":1.952758,"close":1.990022},{"date":"2021-05-28","open":1.998885,"high":2.023926,"low":1.983784,"close":2.003692},{"date":"2021-06-01","open":2.008555,"high":2.027513,"low":1.970164,"close":1.990666},{"date":"2021-06-02","open":1.99654,"high":2.009432,"low":1.962951,"close":1.977451},{"date":"2021-06-03","open":1.966795,"high":2.00065,"low":1.946336,"close":1.98891},{"date":"2021-06-04","open":1.996937,"high":2.031893,"low":1.961874,"close":1.992136},{"date":"2021-06-07","open":1.981295,"high":2.035488,"low":1.977597,"close":2.015965},{"date":"2021-06-08","open":2.015482,"high":2.028445,"low":1.96567,"close":1.99282},{"date":"2021-06-09","open":1.995205,"high":2.019681,"low":1.982074,"close":1.99473},{"date":"2021-06-10","open":2.001968,"high":2.044307,"low":1.97886,"close":2.039807},{"date":"2021-06-11","open":2.038963,"high":2.049881,"low":2.013575,"close":2.025049},{"date":"2021-06-14","open":2.017681,"high":2.045723,"low":1.967213,"close":1.9918},{"date":"2021-06-15","open":1.999153,"high":2.009352,"low":1.973047,"close":1.992903},{"date":"2021-06-16","open":1.989722,"high":2.028491,"low":1.94377,"close":1.977564},{"date":"2021-06-17","open":1.972804,"high":2.018897,"low":1.931422,"close":1.979665},{"date":"2021-06-18","open":1.986306,"high":2.013974,"low":1.967531,"close":1.988579},{"date":"2021-06-21","open":1.994014,"high":2.039471,"low":1.947889,"close":1.98511},{"date":"2021-06-22","open":1.988345,"high":2.019374,"low":1.957041,"close":1.981714},{"date":"2021-06-23","open":1.988413,"high":2.002777,"low":1.968657,"close":1.984069},{"date":"2021-06-24","open":1.979621,"high":2.01497,"low":1.971702,"close":1.999026},{"date":"2021-06-25","open":1.99483,"high":2.012273,"low":1.977444,"close":1.990985},{"date":"2021-06-28","open":1.995278,"high":2.016498,"low":1.966063,"close":1.993768},{"date":"2021-06-29","open":1.994585,"high":2.021958,"low":1.963367,"close":1.990758},{"date":"2021-06-30","open":1.987883,"high":1.997203,"low":1.962011,"close":1.97795},{"date":"2021-07-01","open":1.973719,"high":2.002357,"low":1.963154,"close":1.978582},{"date":"2021-07-02","open":1.97839,"high":2.018149,"low":1.946429,"close":1.983781},{"date":"2021-07-06","open":1.984936,"high":1.994503,"low":1.916172,"close":1.955077},{"date":"2021-07-07","open":1.946496,"high":1.967545,"low":1.91283,"close":1.936294},{"date":"2021-07-08","open":1.955785,"high":1.981446,"low":1.908024,"close":1.93675},{"date":"2021-07-09","open":1.931489,"high":1.949176,"low":1.890285,"close":1.915375},{"date":"2021-07-12","open":1.909309,"high":1.942847,"low":1.890241,"close":1.91917},{"date":"2021-07-13","open":1.926821,"high":1.969296,"low":1.88112,"close":1.929278},{"date":"2021-07-14","open":1.906482,"high":1.920775,"low":1.87571,"close":1.894133},{"date":"2021-07-15","open":1.889574,"high":1.920661,"low":1.865533,"close":1.892713},{"date":"2021-07-16","open":1.899973,"high":1.947491,"low":1.866052,"close":1.917822},{"date":"2021-07-19","open":1.940383,"high":1.979036,"low":1.904977,"close":1.944612},{"date":"2021-07-20","open":1.938032,"high":1.965375,"low":1.878042,"close":1.911187},{"date":"2021-07-21","open":1.916443,"high":1.946484,"low":1.897557,"close":1.935351},{"date":"2021-07-22","open":1.944909,"high":1.964337,"low":1.912416,"close":1.949183},{"date":"2021-07-23","open":1.947611,"high":1.973795,"low":1.926439,"close":1.949852},{"date":"2021-07-26","open":1.949147,"high":1.961341,"low":1.913102,"close":1.940063},{"date":"2021-07-27","open":1.94092,"high":1.989557,"low":1.896321,"close":1.952306},{"date":"2021-07-28","open":1.995649,"high":2.035569,"low":1.93121,"close":1.974203},{"date":"2021-07-29","open":1.978298,"high":1.996265,"low":1.952098,"close":1.967179},{"date":"2021-07-30","open":1.975135,"high":1.989175,"low":1.940204,"close":1.953311},{"date":"2021-08-02","open":1.956546,"high":1.97432,"low":1.930861,"close":1.957257},{"date":"2021-08-03","open":1.957479,"high":1.978441,"low":1.9184,"close":1.948426},{"date":"2021-08-04","open":1.943505,"high":1.966024,"low":1.926044,"close":1.949711},{"date":"2021-08-05","open":1.95183,"high":1.98146,"low":1.9352,"close":1.96872},{"date":"2021-08-06","open":1.97137,"high":1.987915,"low":1.955136,"close":1.980703},{"date":"2021-08-09","open":1.981874,"high":2.003505,"low":1.961895,"close":1.973646},{"date":"2021-08-10","open":1.972139,"high":1.990709,"low":1.93081,"close":1.967308},{"date":"2021-08-11","open":1.966518,"high":1.983509,"low":1.948337,"close":1.967297},{"date":"2021-08-12","open":1.960668,"high":1.988275,"low":1.9211,"close":1.946471},{"date":"2021-08-13","open":1.94321,"high":1.97545,"low":1.935894,"close":1.964118},{"date":"2021-08-16","open":1.973812,"high":2.012835,"low":1.918249,"close":1.949444},{"date":"2021-08-17","open":1.946282,"high":1.96814,"low":1.91904,"close":1.951395},{"date":"2021-08-18","open":1.949533,"high":2.017243,"low":1.925889,"close":1.986403},{"date":"2021-08-19","open":1.990554,"high":2.058616,"low":1.95027,"close":2.022972},{"date":"2021-08-20","open":2.032827,"high":2.083663,"low":2.007138,"close":2.05385},{"date":"2021-08-23","open":2.044704,"high":2.065048,"low":2.009788,"close":2.034934},{"date":"2021-08-24","open":2.04095,"high":2.049279,"low":2.001856,"close":2.022591},{"date":"2021-08-25","open":2.03124,"high":2.060825,"low":1.998536,"close":2.035657},{"date":"2021-08-26","open":2.028918,"high":2.050234,"low":2.004761,"close":2.027179},{"date":"2021-08-27","open":2.027326,"high":2.049104,"low":1.995496,"close":2.016958},{"date":"2021-08-30","open":2.02094,"high":2.047103,"low":1.961431,"close":1.982693},{"date":"2021-08-31","open":1.994105,"high":2.012691,"low":1.973168,"close":1.988276},{"date":"2021-09-01","open":1.981744,"high":2.003348,"low":1.945348,"close":1.979083},{"date":"2021-09-02","open":1.963996,"high":1.990551,"low":1.94015,"close":1.959974},{"date":"2021-09-03","open":1.957531,"high":1.976615,"low":1.941797,"close":1.951653},{"date":"2021-09-07","open":1.942376,"high":1.950191,"low":1.896223,"close":1.915757},{"date":"2021-09-08","open":1.90967,"high":1.952267,"low":1.894231,"close":1.935465},{"date":"2021-09-09","open":1.934658,"high":1.962585,"low":1.902505,"close":1.929318},{"date":"2021-09-10","open":1.92529,"high":2.016947,"low":1.899794,"close":1.985031},{"date":"2021-09-13","open":1.97537,"high":2.006992,"low":1.942148,"close":1.985891},{"date":"2021-09-14","open":1.992418,"high":2.051528,"low":1.973257,"close":2.023967},{"date":"2021-09-15","open":2.04133,"high":2.085947,"low":2.019673,"close":2.04536},{"date":"2021-09-16","open":2.046349,"high":2.073835,"low":2.01893,"close":2.051348},{"date":"2021-09-17","open":2.043879,"high":2.08905,"low":2.0127,"close":2.05306},{"date":"2021-09-20","open":2.060709,"high":2.114532,"low":1.998895,"close":2.058906},{"date":"2021-09-21","open":2.054401,"high":2.083905,"low":2.033679,"close":2.055358},{"date":"2021-09-22","open":2.054206,"high":2.089214,"low":2.011268,"close":2.047172},{"date":"2021-09-23","open":2.037845,"high":2.066053,"low":2.022913,"close":2.040183},{"date":"2021-09-24","open":2.047439,"high":2.059632,"low":2.013494,"close":2.037503},{"date":"2021-09-27","open":2.035746,"high":2.061396,"low":2.006988,"close":2.023595},{"date":"2021-09-28","open":2.023037,"high":2.052227,"low":1.953368,"close":1.997886},{"date":"2021-09-29","open":2.001123,"high":2.01908,"low":1.959225,"close":1.988378},{"date":"2021-09-30","open":1.988793,"high":2.037302,"low":1.950547,"close":1.992367},{"date":"2021-10-01","open":1.988161,"high":2.084537,"low":1.968164,"close":2.026639},{"date":"2021-10-04","open":2.02737,"high":2.081073,"low":1.970677,"close":2.034713},{"date":"2021-10-05","open":2.036347,"high":2.083812,"low":1.996977,"close":2.046347},{"date":"2021-10-06","open":2.049043,"high":2.122064,"low":2.008512,"close":2.064155},{"date":"2021-10-07","open":2.06333,"high":2.078475,"low":2.037998,"close":2.057715},{"date":"2021-10-08","open":2.056655,"high":2.080808,"low":2.037453,"close":2.063331},{"date":"2021-10-11","open":2.058902,"high":2.101192,"low":2.021615,"close":2.06029},{"date":"2021-10-12","open":2.061998,"high":2.094725,"low":2.040838,"close":2.069677},{"date":"2021-10-13","open":2.088006,"high":2.135632,"low":2.075601,"close":2.102832},{"date":"2021-10-14","open":2.105482,"high":2.143099,"low":2.069989,"close":2.10594},{"date":"2021-10-15","open":2.102942,"high":2.121455,"low":2.073982,"close":2.100318},{"date":"2021-10-18","open":2.116208,"high":2.152906,"low":2.061359,"close":2.096827},{"date":"2021-10-19","open":2.097476,"high":2.110542,"low":2.059529,"close":2.071995},{"date":"2021-10-20","open":2.079422,"high":2.090872,"low":2.04414,"close":2.05956},{"date":"2021-10-21","open":2.064176,"high":2.103334,"low":2.047314,"close":2.07894},{"date":"2021-10-22","open":2.073619,"high":2.092909,"low":2.049541,"close":2.079225},{"date":"2021-10-25","open":2.08071,"high":2.095922,"low":2.051684,"close":2.072995},{"date":"2021-10-26","open":2.082636,"high":2.096504,"low":2.045876,"close":2.076815},{"date":"2021-10-27","open":2.115694,"high":2.196107,"low":2.110466,"close":2.171112},{"date":"2021-10-28","open":2.164798,"high":2.16985,"low":2.098061,"close":2.125909},{"date":"2021-10-29","open":2.201671,"high":2.267605,"low":2.160197,"close":2.213752},{"date":"2021-11-01","open":2.224042,"high":2.242828,"low":2.18016,"close":2.211131},{"date":"2021-11-02","open":2.221916,"high":2.243189,"low":2.177212,"close":2.220571},{"date":"2021-11-03","open":2.220227,"high":2.235349,"low":2.175758,"close":2.204766},{"date":"2021-11-04","open":2.196134,"high":2.234068,"low":2.161714,"close":2.22867},{"date":"2021-11-05","open":2.228652,"high":2.257697,"low":2.19724,"close":2.221444},{"date":"2021-11-08","open":2.227726,"high":2.248601,"low":2.206505,"close":2.240029},{"date":"2021-11-09","open":2.244407,"high":2.25723,"low":2.20914,"close":2.227637},{"date":"2021-11-10","open":2.230169,"high":2.263307,"low":2.197562,"close":2.236344},{"date":"2021-11-11","open":2.223751,"high":2.260089,"low":2.211805,"close":2.248123},{"date":"2021-11-12","open":2.24968,"high":2.286615,"low":2.219348,"close":2.24495},{"date":"2021-11-15","open":2.24473,"high":2.261126,"low":2.199302,"close":2.240467},{"date":"2021-11-16","open":2.238762,"high":2.28117,"low":2.214734,"close":2.248411},{"date":"2021-11-17","open":2.244636,"high":2.266309,"low":2.180645,"close":2.209395},{"date":"2021-11-18","open":2.200117,"high":2.237504,"low":2.124661,"close":2.161715},{"date":"2021-11-19","open":2.173422,"high":2.204689,"low":2.125202,"close":2.137091},{"date":"2021-11-22","open":2.131494,"high":2.171863,"low":2.049185,"close":2.110483},{"date":"2021-11-23","open":2.091919,"high":2.1341,"low":2.061557,"close":2.092064},{"date":"2021-11-24","open":2.091944,"high":2.118266,"low":2.059393,"close":2.086637},{"date":"2021-11-26","open":2.095319,"high":2.16123,"low":2.044998,"close":2.102417},{"date":"2021-11-29","open":2.10165,"high":2.135084,"low":2.07668,"close":2.100786},{"date":"2021-11-30","open":2.095881,"high":2.112181,"low":1.987615,"close":1.99994},{"date":"2021-12-01","open":2.001015,"high":2.062116,"low":1.934175,"close":2.003277},{"date":"2021-12-02","open":2.080761,"high":2.113371,"low":1.996346,"close":2.01203},{"date":"2021-12-03","open":2.024082,"high":2.08302,"low":1.927922,"close":1.99586},{"date":"2021-12-06","open":1.971818,"high":1.993243,"low":1.901537,"close":1.973083},{"date":"2021-12-07","open":1.961438,"high":1.994772,"low":1.923884,"close":1.956537},{"date":"2021-12-08","open":1.948004,"high":1.965436,"low":1.879973,"close":1.91324},{"date":"2021-12-09","open":1.911898,"high":1.93474,"low":1.879038,"close":1.908226},{"date":"2021-12-10","open":1.911877,"high":1.963478,"low":1.863776,"close":1.908833},{"date":"2021-12-13","open":1.880963,"high":1.958583,"low":1.861747,"close":1.931262},{"date":"2021-12-14","open":1.901398,"high":1.943209,"low":1.823506,"close":1.883439},{"date":"2021-12-15","open":1.876592,"high":1.945273,"low":1.807799,"close":1.866425},{"date":"2021-12-16","open":1.872546,"high":1.97224,"low":1.783262,"close":1.886102},{"date":"2021-12-17","open":1.888307,"high":1.914786,"low":1.828846,"close":1.892018},{"date":"2021-12-20","open":1.90189,"high":1.927625,"low":1.861707,"close":1.884595},{"date":"2021-12-21","open":1.884414,"high":1.937855,"low":1.84642,"close":1.891959},{"date":"2021-12-22","open":1.897249,"high":1.937903,"low":1.852326,"close":1.897062},{"date":"2021-12-23","open":1.892238,"high":1.919267,"low":1.881425,"close":1.898627},{"date":"2021-12-27","open":1.894291,"high":1.93415,"low":1.859162,"close":1.899018},{"date":"2021-12-28","open":1.904696,"high":1.925783,"low":1.876799,"close":1.903341},{"date":"2021-12-29","open":1.903195,"high":1.93275,"low":1.880529,"close":1.906288},{"date":"2021-12-30","open":1.905109,"high":1.926722,"low":1.876391,"close":1.904153},{"date":"2021-12-31","open":1.900781,"high":1.914476,"low":1.873849,"close":1.894014},{"date":"2022-01-03","open":1.88579,"high":1.901975,"low":1.803259,"close":1.839185},{"date":"2022-01-04","open":1.833379,"high":1.871371,"low":1.782661,"close":1.830885},{"date":"2022-01-05","open":1.814264,"high":1.867098,"low":1.753788,"close":1.808713},{"date":"2022-01-06","open":1.81326,"high":1.856793,"low":1.776897,"close":1.824884},{"date":"2022-01-07","open":1.817051,"high":1.850553,"low":1.780694,"close":1.824011},{"date":"2022-01-10","open":1.830435,"high":1.87144,"low":1.766319,"close":1.825135},{"date":"2022-01-11","open":1.818593,"high":1.853471,"low":1.76898,"close":1.799063},{"date":"2022-01-12","open":1.815069,"high":1.84996,"low":1.789593,"close":1.813194},{"date":"2022-01-13","open":1.823131,"high":1.867862,"low":1.721209,"close":1.770138},{"date":"2022-01-14","open":1.775709,"high":1.816705,"low":1.7479,"close":1.792338},{"date":"2022-01-18","open":1.7729,"high":1.8287,"low":1.748812,"close":1.782391},{"date":"2022-01-19","open":1.801706,"high":1.891708,"low":1.769348,"close":1.824761},{"date":"2022-01-20","open":1.85094,"high":1.898221,"low":1.774752,"close":1.833323},{"date":"2022-01-21","open":1.840956,"high":1.873752,"low":1.77725,"close":1.822733},{"date":"2022-01-24","open":1.826022,"high":1.920556,"low":1.700863,"close":1.833746},{"date":"2022-01-25","open":1.83369,"high":1.878678,"low":1.752089,"close":1.805545},{"date":"2022-01-26","open":1.883731,"high":1.954759,"low":1.782529,"close":1.858037},{"date":"2022-01-27","open":1.863096,"high":1.941496,"low":1.81842,"close":1.883181},{"date":"2022-01-28","open":1.81178,"high":1.89484,"low":1.7285,"close":1.809781},{"date":"2022-01-31","open":1.815644,"high":1.842841,"low":1.750686,"close":1.779265},{"date":"2022-02-01","open":1.783863,"high":1.802739,"low":1.745196,"close":1.768284},{"date":"2022-02-02","open":1.771845,"high":1.818035,"low":1.756197,"close":1.782643},{"date":"2022-02-03","open":1.773785,"high":1.808215,"low":1.701997,"close":1.742337},{"date":"2022-02-04","open":1.74866,"high":1.809234,"low":1.722975,"close":1.774697},{"date":"2022-02-07","open":1.771202,"high":1.80076,"low":1.724059,"close":1.753175},{"date":"2022-02-08","open":1.754207,"high":1.782418,"low":1.710579,"close":1.742035},{"date":"2022-02-09","open":1.760125,"high":1.783476,"low":1.740108,"close":1.76543},{"date":"2022-02-10","open":1.745952,"high":1.801924,"low":1.713586,"close":1.756798},{"date":"2022-02-11","open":1.759357,"high":1.810819,"low":1.699908,"close":1.749526},{"date":"2022-02-14","open":1.755213,"high":1.7817,"low":1.718068,"close":1.746802},{"date":"2022-02-15","open":1.754752,"high":1.766814,"low":1.717375,"close":1.738932},{"date":"2022-02-16","open":1.736223,"high":1.769303,"low":1.694243,"close":1.735729},{"date":"2022-02-17","open":1.732795,"high":1.761738,"low":1.686929,"close":1.721518},{"date":"2022-02-18","open":1.725651,"high":1.768217,"low":1.678844,"close":1.72104},{"date":"2022-02-22","open":1.727482,"high":1.797965,"low":1.706761,"close":1.750974},{"date":"2022-02-23","open":1.75293,"high":1.825978,"low":1.685826,"close":1.750921},{"date":"2022-02-24","open":1.786014,"high":1.941842,"low":1.667301,"close":1.810188},{"date":"2022-02-25","open":1.801392,"high":1.850127,"low":1.766291,"close":1.803518},{"date":"2022-02-28","open":1.804918,"high":1.841655,"low":1.771249,"close":1.809532},{"date":"2022-03-01","open":1.799636,"high":1.85201,"low":1.753601,"close":1.807292},{"date":"2022-03-02","open":1.796703,"high":1.850077,"low":1.7549,"close":1.802293},{"date":"2022-03-03","open":1.797887,"high":1.831048,"low":1.740868,"close":1.780184},{"date":"2022-03-04","open":1.789106,"high":1.823936,"low":1.734642,"close":1.776429},{"date":"2022-03-07","open":1.766222,"high":1.821491,"low":1.687856,"close":1.750847},{"date":"2022-03-08","open":1.74915,"high":1.822593,"low":1.657662,"close":1.752096},{"date":"2022-03-09","open":1.755264,"high":1.816699,"low":1.718255,"close":1.770482},{"date":"2022-03-10","open":1.766667,"high":1.837415,"low":1.749361,"close":1.801602},{"date":"2022-03-11","open":1.811867,"high":1.873851,"low":1.754332,"close":1.810056},{"date":"2022-03-14","open":1.85104,"high":1.901399,"low":1.789644,"close":1.835347},{"date":"2022-03-15","open":1.857853,"high":1.913951,"low":1.791669,"close":1.851506},{"date":"2022-03-16","open":1.840879,"high":1.907096,"low":1.77,"close":1.844664},{"date":"2022-03-17","open":1.849127,"high":1.875341,"low":1.797329,"close":1.838003},{"date":"2022-03-18","open":1.840197,"high":1.884076,"low":1.77973,"close":1.832114},{"date":"2022-03-21","open":1.827962,"high":1.841237,"low":1.772768,"close":1.808925},{"date":"2022-03-22","open":1.811371,"high":1.849494,"low":1.763487,"close":1.80109},{"date":"2022-03-23","open":1.788856,"high":1.808709,"low":1.724513,"close":1.759532},{"date":"2022-03-24","open":1.748743,"high":1.787204,"low":1.713104,"close":1.746998},{"date":"2022-03-25","open":1.755406,"high":1.768452,"low":1.707497,"close":1.738095},{"date":"2022-03-28","open":1.767613,"high":1.806977,"low":1.731804,"close":1.769362},{"date":"2022-03-29","open":1.776614,"high":1.790972,"low":1.72644,"close":1.762461},{"date":"2022-03-30","open":1.757267,"high":1.788059,"low":1.734759,"close":1.76554},{"date":"2022-03-31","open":1.76507,"high":1.806995,"low":1.729428,"close":1.765706},{"date":"2022-04-01","open":1.777682,"high":1.803711,"low":1.747141,"close":1.775113},{"date":"2022-04-04","open":1.776307,"high":1.806409,"low":1.735167,"close":1.765131},{"date":"2022-04-05","open":1.764901,"high":1.80524,"low":1.737914,"close":1.775848},{"date":"2022-04-06","open":1.770654,"high":1.804502,"low":1.708864,"close":1.743002},{"date":"2022-04-07","open":1.733232,"high":1.787754,"low":1.709449,"close":1.750726},{"date":"2022-04-08","open":1.748981,"high":1.779669,"low":1.724764,"close":1.745958},{"date":"2022-04-11","open":1.729536,"high":1.768036,"low":1.686091,"close":1.721026},{"date":"2022-04-12","open":1.721462,"high":1.744719,"low":1.651204,"close":1.682333},{"date":"2022-04-13","open":1.68905,"high":1.730407,"low":1.644645,"close":1.687911},{"date":"2022-04-14","open":1.688489,"high":1.74691,"low":1.630875,"close":1.692964},{"date":"2022-04-18","open":1.701501,"high":1.726845,"low":1.670708,"close":1.6994},{"date":"2022-04-19","open":1.693007,"high":1.745897,"low":1.65898,"close":1.704301},{"date":"2022-04-20","open":1.714861,"high":1.74413,"low":1.68978,"close":1.712372},{"date":"2022-04-21","open":1.708484,"high":1.767826,"low":1.632717,"close":1.687357},{"date":"2022-04-22","open":1.692178,"high":1.75356,"low":1.628522,"close":1.693739},{"date":"2022-04-25","open":1.696189,"high":1.774012,"low":1.659435,"close":1.723477},{"date":"2022-04-26","open":1.710324,"high":1.776161,"low":1.663176,"close":1.723342},{"date":"2022-04-27","open":1.809377,"high":1.872635,"low":1.747043,"close":1.808903},{"date":"2022-04-28","open":1.790832,"high":1.830869,"low":1.710795,"close":1.769922},{"date":"2022-04-29","open":1.783304,"high":1.843434,"low":1.663658,"close":1.760355},{"date":"2022-05-02","open":1.772127,"high":1.859072,"low":1.745687,"close":1.800899},{"date":"2022-05-03","open":1.795511,"high":1.817618,"low":1.743202,"close":1.766867},{"date":"2022-05-04","open":1.769838,"high":1.826447,"low":1.662242,"close":1.746657},{"date":"2022-05-05","open":1.742691,"high":1.848015,"low":1.671989,"close":1.769152},{"date":"2022-05-06","open":1.76149,"high":1.811195,"low":1.701392,"close":1.746757},{"date":"2022-05-09","open":1.74311,"high":1.797874,"low":1.68979,"close":1.739971},{"date":"2022-05-10","open":1.746978,"high":1.790035,"low":1.691145,"close":1.744224},{"date":"2022-05-11","open":1.730814,"high":1.861052,"low":1.66806,"close":1.778498},{"date":"2022-05-12","open":1.804931,"high":1.872334,"low":1.710123,"close":1.791176},{"date":"2022-05-13","open":1.77986,"high":1.838027,"low":1.724173,"close":1.774998},{"date":"2022-05-16","open":1.786053,"high":1.843668,"low":1.733867,"close":1.796757},{"date":"2022-05-17","open":1.787653,"high":1.829356,"low":1.75242,"close":1.787858},{"date":"2022-05-18","open":1.790943,"high":1.884203,"low":1.715323,"close":1.804289},{"date":"2022-05-19","open":1.815127,"high":1.88631,"low":1.77806,"close":1.843029},{"date":"2022-05-20","open":1.84945,"high":1.949627,"low":1.751528,"close":1.835599},{"date":"2022-05-23","open":1.854198,"high":1.899746,"low":1.769021,"close":1.821326},{"date":"2022-05-24","open":1.831475,"high":1.902935,"low":1.785589,"close":1.849672},{"date":"2022-05-25","open":1.864769,"high":1.912534,"low":1.813457,"close":1.868204},{"date":"2022-05-26","open":1.908945,"high":1.947718,"low":1.81121,"close":1.849353},{"date":"2022-05-27","open":1.846619,"high":1.881729,"low":1.787547,"close":1.825982},{"date":"2022-05-31","open":1.828202,"high":1.87122,"low":1.785013,"close":1.826592},{"date":"2022-06-01","open":1.835891,"high":1.880349,"low":1.779623,"close":1.831888},{"date":"2022-06-02","open":1.788879,"high":1.870148,"low":1.729358,"close":1.815885},{"date":"2022-06-03","open":1.840095,"high":1.892912,"low":1.813949,"close":1.857339},{"date":"2022-06-06","open":1.850371,"high":1.892202,"low":1.798613,"close":1.83899},{"date":"2022-06-07","open":1.847177,"high":1.89542,"low":1.784832,"close":1.832426},{"date":"2022-06-08","open":1.828712,"high":1.85135,"low":1.798959,"close":1.827589},{"date":"2022-06-09","open":1.820642,"high":1.913352,"low":1.788645,"close":1.856352},{"date":"2022-06-10","open":1.857571,"high":1.901211,"low":1.794047,"close":1.844892},{"date":"2022-06-13","open":1.844735,"high":1.894553,"low":1.786464,"close":1.836973},{"date":"2022-06-14","open":1.831743,"high":1.86903,"low":1.803794,"close":1.841594},{"date":"2022-06-15","open":1.849058,"high":1.931749,"low":1.794233,"close":1.858968},{"date":"2022-06-16","open":1.862356,"high":1.91739,"low":1.835637,"close":1.883515},{"date":"2022-06-17","open":1.881295,"high":1.929743,"low":1.833709,"close":1.882411},{"date":"2022-06-21","open":1.875731,"high":1.910816,"low":1.820444,"close":1.86752},{"date":"2022-06-22","open":1.868759,"high":1.920469,"low":1.817436,"close":1.870188},{"date":"2022-06-23","open":1.867929,"high":1.912335,"low":1.830074,"close":1.872134},{"date":"2022-06-24","open":1.871408,"high":1.917293,"low":1.844267,"close":1.889736},{"date":"2022-06-27","open":1.879537,"high":1.903242,"low":1.834832,"close":1.8699},{"date":"2022-06-28","open":1.857314,"high":1.943708,"low":1.787198,"close":1.866123},{"date":"2022-06-29","open":1.873927,"high":1.916807,"low":1.818156,"close":1.869281},{"date":"2022-06-30","open":1.87286,"high":1.940121,"low":1.827708,"close":1.878511},{"date":"2022-07-01","open":1.884666,"high":1.914861,"low":1.8312,"close":1.868423},{"date":"2022-07-05","open":1.859331,"high":1.920543,"low":1.798884,"close":1.85681},{"date":"2022-07-06","open":1.865936,"high":1.899561,"low":1.820705,"close":1.86265},{"date":"2022-07-07","open":1.850234,"high":1.877862,"low":1.808393,"close":1.83396},{"date":"2022-07-08","open":1.822869,"high":1.848966,"low":1.784412,"close":1.820321},{"date":"2022-07-11","open":1.823642,"high":1.853735,"low":1.787916,"close":1.825844},{"date":"2022-07-12","open":1.824094,"high":1.833437,"low":1.697811,"close":1.739133},{"date":"2022-07-13","open":1.749703,"high":1.784056,"low":1.694162,"close":1.737027},{"date":"2022-07-14","open":1.739103,"high":1.781082,"low":1.651158,"close":1.711322},{"date":"2022-07-15","open":1.707304,"high":1.756883,"low":1.688784,"close":1.709529},{"date":"2022-07-18","open":1.723166,"high":1.77805,"low":1.671175,"close":1.728769},{"date":"2022-07-19","open":1.741347,"high":1.767885,"low":1.677445,"close":1.718742},{"date":"2022-07-20","open":1.719825,"high":1.761455,"low":1.684296,"close":1.713735},{"date":"2022-07-21","open":1.681489,"high":1.743386,"low":1.652182,"close":1.704796},{"date":"2022-07-22","open":1.706931,"high":1.729548,"low":1.65773,"close":1.689662},{"date":"2022-07-25","open":1.694695,"high":1.717231,"low":1.656411,"close":1.692252},{"date":"2022-07-26","open":1.706686,"high":1.723342,"low":1.630218,"close":1.661609},{"date":"2022-07-27","open":1.711627,"high":1.774777,"low":1.645268,"close":1.714012},{"date":"2022-07-28","open":1.718372,"high":1.799365,"low":1.699251,"close":1.756657},{"date":"2022-07-29","open":1.722277,"high":1.768025,"low":1.690582,"close":1.727524},{"date":"2022-08-01","open":1.725483,"high":1.748275,"low":1.686167,"close":1.721318},{"date":"2022-08-02","open":1.723923,"high":1.740838,"low":1.677113,"close":1.717518},{"date":"2022-08-03","open":1.720716,"high":1.763608,"low":1.660424,"close":1.700295},{"date":"2022-08-04","open":1.697488,"high":1.725962,"low":1.675758,"close":1.710693},{"date":"2022-08-05","open":1.710373,"high":1.740184,"low":1.680314,"close":1.710977},{"date":"2022-08-08","open":1.707339,"high":1.741291,"low":1.664502,"close":1.700249},{"date":"2022-08-09","open":1.704914,"high":1.734028,"low":1.674165,"close":1.711739},{"date":"2022-08-10","open":1.718571,"high":1.736429,"low":1.694461,"close":1.70858},{"date":"2022-08-11","open":1.710279,"high":1.731435,"low":1.675595,"close":1.703484},{"date":"2022-08-12","open":1.69874,"high":1.7232,"low":1.666609,"close":1.696165},{"date":"2022-08-15","open":1.696595,"high":1.716837,"low":1.673165,"close":1.694497},{"date":"2022-08-16","open":1.689953,"high":1.712921,"low":1.671867,"close":1.691672},{"date":"2022-08-17","open":1.677027,"high":1.69989,"low":1.643315,"close":1.668977},{"date":"2022-08-18","open":1.670158,"high":1.686171,"low":1.65283,"close":1.666207},{"date":"2022-08-19","open":1.669653,"high":1.68846,"low":1.643605,"close":1.668319},{"date":"2022-08-22","open":1.662325,"high":1.689961,"low":1.63205,"close":1.657516},{"date":"2022-08-23","open":1.654537,"high":1.673327,"low":1.632387,"close":1.653053},{"date":"2022-08-24","open":1.646008,"high":1.667549,"low":1.636488,"close":1.646213},{"date":"2022-08-25","open":1.643145,"high":1.65738,"low":1.613495,"close":1.640005},{"date":"2022-08-26","open":1.636161,"high":1.713989,"low":1.566676,"close":1.638492},{"date":"2022-08-29","open":1.649705,"high":1.673132,"low":1.619705,"close":1.643512},{"date":"2022-08-30","open":1.644791,"high":1.69319,"low":1.603469,"close":1.654836},{"date":"2022-08-31","open":1.65548,"high":1.699822,"low":1.627413,"close":1.663084},{"date":"2022-09-01","open":1.652643,"high":1.686752,"low":1.612233,"close":1.648519},{"date":"2022-09-02","open":1.638185,"high":1.708331,"low":1.586867,"close":1.643412},{"date":"2022-09-06","open":1.637375,"high":1.677598,"low":1.603794,"close":1.63884},{"date":"2022-09-07","open":1.645136,"high":1.684981,"low":1.616263,"close":1.654847},{"date":"2022-09-08","open":1.665222,"high":1.705724,"low":1.629509,"close":1.673702},{"date":"2022-09-09","open":1.675564,"high":1.713926,"low":1.649284,"close":1.680498},{"date":"2022-09-12","open":1.665393,"high":1.678908,"low":1.61427,"close":1.631585},{"date":"2022-09-13","open":1.618762,"high":1.697855,"low":1.567148,"close":1.638001},{"date":"2022-09-14","open":1.637897,"high":1.655035,"low":1.590452,"close":1.623978},{"date":"2022-09-15","open":1.615066,"high":1.660721,"low":1.571889,"close":1.610422},{"date":"2022-09-16","open":1.615369,"high":1.653299,"low":1.599339,"close":1.624021},{"date":"2022-09-19","open":1.623937,"high":1.644131,"low":1.558295,"close":1.582859},{"date":"2022-09-20","open":1.578031,"high":1.590737,"low":1.515941,"close":1.545252},{"date":"2022-09-21","open":1.552498,"high":1.61237,"low":1.504977,"close":1.55445},{"date":"2022-09-22","open":1.561032,"high":1.61593,"low":1.537969,"close":1.577714},{"date":"2022-09-23","open":1.584364,"high":1.623115,"low":1.552783,"close":1.581599},{"date":"2022-09-26","open":1.583924,"high":1.613539,"low":1.540613,"close":1.574915},{"date":"2022-09-27","open":1.571167,"high":1.612538,"low":1.515641,"close":1.557789},{"date":"2022-09-28","open":1.603969,"high":1.673088,"low":1.558218,"close":1.608849},{"date":"2022-09-29","open":1.635113,"high":1.705644,"low":1.597669,"close":1.666901},{"date":"2022-09-30","open":1.686651,"high":1.743043,"low":1.626345,"close":1.685239},{"date":"2022-10-03","open":1.703278,"high":1.754739,"low":1.640176,"close":1.689996},{"date":"2022-10-04","open":1.689926,"high":1.735478,"low":1.675421,"close":1.703491},{"date":"2022-10-05","open":1.707434,"high":1.752185,"low":1.656263,"close":1.702186},{"date":"2022-10-06","open":1.700363,"high":1.723867,"low":1.667887,"close":1.696968},{"date":"2022-10-07","open":1.690052,"high":1.730513,"low":1.62942,"close":1.672068},{"date":"2022-10-10","open":1.659664,"high":1.692718,"low":1.597928,"close":1.632602},{"date":"2022-10-11","open":1.627019,"high":1.657213,"low":1.585497,"close":1.621888},{"date":"2022-10-12","open":1.620068,"high":1.649247,"low":1.595611,"close":1.631849},{"date":"2022-10-13","open":1.628639,"high":1.757089,"low":1.526081,"close":1.638157},{"date":"2022-10-14","open":1.632181,"high":1.716767,"low":1.579989,"close":1.651684},{"date":"2022-10-17","open":1.671652,"high":1.703572,"low":1.645486,"close":1.667931},{"date":"2022-10-18","open":1.671867,"high":1.734798,"low":1.604431,"close":1.65913},{"date":"2022-10-19","open":1.672948,"high":1.693357,"low":1.61635,"close":1.64382},{"date":"2022-10-20","open":1.648511,"high":1.691623,"low":1.609912,"close":1.646907},{"date":"2022-10-21","open":1.643032,"high":1.70347,"low":1.586067,"close":1.644055},{"date":"2022-10-24","open":1.656091,"high":1.697534,"low":1.606204,"close":1.654399},{"date":"2022-10-25","open":1.647412,"high":1.680771,"low":1.612106,"close":1.645398},{"date":"2022-10-26","open":1.531333,"high":1.6097,"low":1.513652,"close":1.548845},{"date":"2022-10-27","open":1.560343,"high":1.621383,"low":1.514794,"close":1.565953},{"date":"2022-10-28","open":1.526586,"high":1.600595,"low":1.435238,"close":1.514511},{"date":"2022-10-31","open":1.526247,"high":1.54634,"low":1.498638,"close":1.513825},{"date":"2022-11-01","open":1.512768,"high":1.580768,"low":1.462399,"close":1.51457},{"date":"2022-11-02","open":1.540517,"high":1.595172,"low":1.446014,"close":1.517617},{"date":"2022-11-03","open":1.549275,"high":1.588541,"low":1.498459,"close":1.542699},{"date":"2022-11-04","open":1.531072,"high":1.648981,"low":1.49597,"close":1.59987},{"date":"2022-11-07","open":1.619065,"high":1.68357,"low":1.590226,"close":1.640297},{"date":"2022-11-08","open":1.628801,"high":1.68485,"low":1.596832,"close":1.640645},{"date":"2022-11-09","open":1.641661,"high":1.698715,"low":1.619127,"close":1.66464},{"date":"2022-11-10","open":1.666879,"high":1.744301,"low":1.600054,"close":1.654388},{"date":"2022-11-11","open":1.666369,"high":1.717739,"low":1.612759,"close":1.650701},{"date":"2022-11-14","open":1.624421,"high":1.654412,"low":1.591762,"close":1.629013},{"date":"2022-11-15","open":1.613848,"high":1.662628,"low":1.562797,"close":1.612703},{"date":"2022-11-16","open":1.628043,"high":1.655238,"low":1.60419,"close":1.624639},{"date":"2022-11-17","open":1.623848,"high":1.664386,"low":1.568722,"close":1.603503},{"date":"2022-11-18","open":1.598779,"high":1.625258,"low":1.565357,"close":1.594421},{"date":"2022-11-21","open":1.607818,"high":1.656309,"low":1.603977,"close":1.635362},{"date":"2022-11-22","open":1.644434,"high":1.669571,"low":1.600253,"close":1.631575},{"date":"2022-11-23","open":1.64008,"high":1.662515,"low":1.608839,"close":1.638843},{"date":"2022-11-25","open":1.667521,"high":1.690457,"low":1.657241,"close":1.670988},{"date":"2022-11-28","open":1.695466,"high":1.720254,"low":1.642117,"close":1.676328},{"date":"2022-11-29","open":1.67302,"high":1.72989,"low":1.644983,"close":1.702416},{"date":"2022-11-30","open":1.701344,"high":1.816649,"low":1.612829,"close":1.72357},{"date":"2022-12-01","open":1.712907,"high":1.746948,"low":1.682559,"close":1.717281},{"date":"2022-12-02","open":1.711565,"high":1.75805,"low":1.687095,"close":1.725323},{"date":"2022-12-05","open":1.705421,"high":1.741236,"low":1.643652,"close":1.706336},{"date":"2022-12-06","open":1.705446,"high":1.774662,"low":1.65499,"close":1.715205},{"date":"2022-12-07","open":1.721851,"high":1.758286,"low":1.689405,"close":1.733858},{"date":"2022-12-08","open":1.719865,"high":1.762863,"low":1.693562,"close":1.734315},{"date":"2022-12-09","open":1.719123,"high":1.762314,"low":1.677269,"close":1.726365},{"date":"2022-12-12","open":1.734057,"high":1.790302,"low":1.710519,"close":1.747595},{"date":"2022-12-13","open":1.750435,"high":1.829728,"low":1.687471,"close":1.766137},{"date":"2022-12-14","open":1.76904,"high":1.86023,"low":1.734011,"close":1.796104},{"date":"2022-12-15","open":1.79803,"high":1.868705,"low":1.744288,"close":1.824249},{"date":"2022-12-16","open":1.818348,"high":1.868242,"low":1.769052,"close":1.819121},{"date":"2022-12-19","open":1.812301,"high":1.867271,"low":1.765607,"close":1.816499},{"date":"2022-12-20","open":1.822056,"high":1.870121,"low":1.789268,"close":1.827664},{"date":"2022-12-21","open":1.817491,"high":1.850245,"low":1.755062,"close":1.804577},{"date":"2022-12-22","open":1.795757,"high":1.857176,"low":1.738035,"close":1.801331},{"date":"2022-12-23","open":1.803468,"high":1.842564,"low":1.766652,"close":1.810481},{"date":"2022-12-27","open":1.816867,"high":1.8562,"low":1.794612,"close":1.822349},{"date":"2022-12-28","open":1.826868,"high":1.904505,"low":1.787148,"close":1.860758},{"date":"2022-12-29","open":1.841159,"high":1.893995,"low":1.806024,"close":1.859502},{"date":"2022-12-30","open":1.855074,"high":1.883073,"low":1.821162,"close":1.845763},{"date":"2023-01-03","open":1.865827,"high":1.979141,"low":1.813598,"close":1.915567},{"date":"2023-01-04","open":1.830562,"high":1.861768,"low":1.756257,"close":1.813074},{"date":"2023-01-05","open":1.787147,"high":1.823902,"low":1.735619,"close":1.778195},{"date":"2023-01-06","open":1.769701,"high":1.807671,"low":1.683552,"close":1.735303},{"date":"2023-01-09","open":1.735648,"high":1.780276,"low":1.697099,"close":1.745063},{"date":"2023-01-10","open":1.748503,"high":1.805417,"low":1.731906,"close":1.750555},{"date":"2023-01-11","open":1.76221,"high":1.8086,"low":1.731031,"close":1.7662},{"date":"2023-01-12","open":1.757245,"high":1.825167,"low":1.73961,"close":1.787797},{"date":"2023-01-13","open":1.795047,"high":1.818092,"low":1.74118,"close":1.77523},{"date":"2023-01-17","open":1.764963,"high":1.796093,"low":1.726928,"close":1.768059},{"date":"2023-01-18","open":1.765604,"high":1.795009,"low":1.699156,"close":1.744028},{"date":"2023-01-19","open":1.743586,"high":1.760634,"low":1.693064,"close":1.714571},{"date":"2023-01-20","open":1.736103,"high":1.793622,"low":1.699102,"close":1.742366},{"date":"2023-01-23","open":1.745584,"high":1.777883,"low":1.672132,"close":1.719084},{"date":"2023-01-24","open":1.728316,"high":1.738774,"low":1.679519,"close":1.698169},{"date":"2023-01-25","open":1.664277,"high":1.752756,"low":1.621147,"close":1.696109},{"date":"2023-01-26","open":1.701823,"high":1.749894,"low":1.677643,"close":1.722701},{"date":"2023-01-27","open":1.739243,"high":1.746086,"low":1.676493,"close":1.700541},{"date":"2023-01-30","open":1.686741,"high":1.719286,"low":1.664033,"close":1.697273},{"date":"2023-01-31","open":1.706027,"high":1.74269,"low":1.683179,"close":1.717444},{"date":"2023-02-01","open":1.722581,"high":1.805689,"low":1.674306,"close":1.73795},{"date":"2023-02-02","open":1.738214,"high":1.786394,"low":1.701614,"close":1.754409},{"date":"2023-02-03","open":1.753293,"high":1.787188,"low":1.633626,"close":1.672168},{"date":"2023-02-06","open":1.687357,"high":1.713092,"low":1.664141,"close":1.692282},{"date":"2023-02-07","open":1.729488,"high":1.784187,"low":1.675449,"close":1.7301},{"date":"2023-02-08","open":1.775409,"high":1.830787,"low":1.72215,"close":1.755727},{"date":"2023-02-09","open":1.780466,"high":1.821433,"low":1.702845,"close":1.747332},{"date":"2023-02-10","open":1.749833,"high":1.769803,"low":1.722347,"close":1.742269},{"date":"2023-02-13","open":1.773037,"high":1.819507,"low":1.731816,"close":1.763536},{"date":"2023-02-14","open":1.792466,"high":1.822683,"low":1.751187,"close":1.776567},{"date":"2023-02-15","open":1.752466,"high":1.770866,"low":1.711768,"close":1.733857},{"date":"2023-02-16","open":1.719888,"high":1.73942,"low":1.675302,"close":1.705484},{"date":"2023-02-17","open":1.702593,"high":1.724163,"low":1.673203,"close":1.691642},{"date":"2023-02-21","open":1.694274,"high":1.721515,"low":1.662855,"close":1.701711},{"date":"2023-02-22","open":1.706791,"high":1.728323,"low":1.66949,"close":1.689007},{"date":"2023-02-23","open":1.702712,"high":1.744363,"low":1.66609,"close":1.705288},{"date":"2023-02-24","open":1.699137,"high":1.722481,"low":1.685576,"close":1.698725},{"date":"2023-02-27","open":1.70916,"high":1.714615,"low":1.671851,"close":1.691184},{"date":"2023-02-28","open":1.693778,"high":1.712797,"low":1.668433,"close":1.692015},{"date":"2023-03-01","open":1.707825,"high":1.730432,"low":1.669429,"close":1.69479},{"date":"2023-03-02","open":1.707646,"high":1.747047,"low":1.674119,"close":1.720992},{"date":"2023-03-03","open":1.703526,"high":1.735017,"low":1.663623,"close":1.690326},{"date":"2023-03-06","open":1.667404,"high":1.695035,"low":1.637748,"close":1.66983},{"date":"2023-03-07","open":1.667534,"high":1.705088,"low":1.645069,"close":1.676451},{"date":"2023-03-08","open":1.662457,"high":1.67648,"low":1.634261,"close":1.65958},{"date":"2023-03-09","open":1.665929,"high":1.727751,"low":1.627928,"close":1.675543},{"date":"2023-03-10","open":1.671527,"high":1.712553,"low":1.640387,"close":1.674007},{"date":"2023-03-13","open":1.67377,"high":1.746175,"low":1.60461,"close":1.687512},{"date":"2023-03-14","open":1.697184,"high":1.739307,"low":1.667927,"close":1.70909},{"date":"2023-03-15","open":1.719558,"high":1.777481,"low":1.691419,"close":1.735015},{"date":"2023-03-16","open":1.742968,"high":1.823793,"low":1.68273,"close":1.772217},{"date":"2023-03-17","open":1.782804,"high":1.836466,"low":1.762919,"close":1.802774},{"date":"2023-03-20","open":1.786161,"high":1.800065,"low":1.709859,"close":1.729543},{"date":"2023-03-21","open":1.747267,"high":1.756739,"low":1.690841,"close":1.71886},{"date":"2023-03-22","open":1.716259,"high":1.780876,"low":1.678673,"close":1.725211},{"date":"2023-03-23","open":1.749921,"high":1.782471,"low":1.703497,"close":1.747058},{"date":"2023-03-24","open":1.745184,"high":1.777827,"low":1.716852,"close":1.750827},{"date":"2023-03-27","open":1.753783,"high":1.782859,"low":1.713753,"close":1.746146},{"date":"2023-03-28","open":1.745838,"high":1.770355,"low":1.716512,"close":1.745829},{"date":"2023-03-29","open":1.750392,"high":1.764292,"low":1.728718,"close":1.744791},{"date":"2023-03-30","open":1.759611,"high":1.763874,"low":1.732504,"close":1.749507},{"date":"2023-03-31","open":1.746676,"high":1.78661,"low":1.715152,"close":1.748332},{"date":"2023-04-03","open":1.744202,"high":1.755389,"low":1.707559,"close":1.728531},{"date":"2023-04-04","open":1.72407,"high":1.75913,"low":1.712239,"close":1.733865},{"date":"2023-04-05","open":1.735158,"high":1.774722,"low":1.714147,"close":1.736321},{"date":"2023-04-06","open":1.743582,"high":1.802963,"low":1.709687,"close":1.770922},{"date":"2023-04-10","open":1.791662,"high":1.809095,"low":1.757144,"close":1.786027},{"date":"2023-04-11","open":1.760086,"high":1.781696,"low":1.734664,"close":1.758893},{"date":"2023-04-12","open":1.766468,"high":1.796282,"low":1.739849,"close":1.770706},{"date":"2023-04-13","open":1.754563,"high":1.795936,"low":1.707901,"close":1.750664},{"date":"2023-04-14","open":1.743727,"high":1.760957,"low":1.705688,"close":1.731977},{"date":"2023-04-17","open":1.756194,"high":1.777724,"low":1.730213,"close":1.747867},{"date":"2023-04-18","open":1.755388,"high":1.761304,"low":1.714414,"close":1.732264},{"date":"2023-04-19","open":1.72491,"high":1.746104,"low":1.692079,"close":1.720754},{"date":"2023-04-20","open":1.717442,"high":1.745772,"low":1.698219,"close":1.716832},{"date":"2023-04-21","open":1.72681,"high":1.740349,"low":1.700571,"close":1.731669},{"date":"2023-04-24","open":1.709636,"high":1.738666,"low":1.683092,"close":1.704288},{"date":"2023-04-25","open":1.692052,"high":1.719905,"low":1.655763,"close":1.681749},{"date":"2023-04-26","open":1.819576,"high":1.840111,"low":1.771116,"close":1.803676},{"date":"2023-04-27","open":1.791694,"high":1.847569,"low":1.751602,"close":1.810047},{"date":"2023-04-28","open":1.804321,"high":1.840183,"low":1.785752,"close":1.81082},{"date":"2023-05-01","open":1.813386,"high":1.829934,"low":1.790261,"close":1.801757},{"date":"2023-05-02","open":1.809395,"high":1.84541,"low":1.784033,"close":1.812092},{"date":"2023-05-03","open":1.808968,"high":1.846195,"low":1.779136,"close":1.817856},{"date":"2023-05-04","open":1.857238,"high":1.873045,"low":1.816331,"close":1.84215},{"date":"2023-05-05","open":1.788045,"high":1.82695,"low":1.745668,"close":1.789768},{"date":"2023-05-08","open":1.798064,"high":1.802336,"low":1.760656,"close":1.778963},{"date":"2023-05-09","open":1.779832,"high":1.80676,"low":1.765069,"close":1.787274},{"date":"2023-05-10","open":1.783724,"high":1.820826,"low":1.767914,"close":1.799435},{"date":"2023-05-11","open":1.783722,"high":1.807051,"low":1.754167,"close":1.784806},{"date":"2023-05-12","open":1.788676,"high":1.816667,"low":1.761462,"close":1.790404},{"date":"2023-05-15","open":1.785054,"high":1.807313,"low":1.775821,"close":1.798454},{"date":"2023-05-16","open":1.801442,"high":1.826019,"low":1.789477,"close":1.811705},{"date":"2023-05-17","open":1.818706,"high":1.84503,"low":1.796912,"close":1.818287},{"date":"2023-05-18","open":1.818092,"high":1.84865,"low":1.790231,"close":1.819594},{"date":"2023-05-19","open":1.79568,"high":1.822053,"low":1.793582,"close":1.817424},{"date":"2023-05-22","open":1.831245,"high":1.859844,"low":1.820216,"close":1.843743},{"date":"2023-05-23","open":1.848495,"high":1.884166,"low":1.81826,"close":1.837608},{"date":"2023-05-24","open":1.839558,"high":1.856087,"low":1.813073,"close":1.826408},{"date":"2023-05-25","open":1.874833,"high":1.904013,"low":1.840138,"close":1.88404},{"date":"2023-05-26","open":1.86949,"high":1.925943,"low":1.842635,"close":1.897566},{"date":"2023-05-30","open":1.894383,"high":1.901456,"low":1.846584,"close":1.868077},{"date":"2023-05-31","open":1.873851,"high":1.900543,"low":1.825091,"close":1.852694},{"date":"2023-06-01","open":1.834159,"high":1.885096,"low":1.802798,"close":1.846743},{"date":"2023-06-02","open":1.846379,"high":1.88274,"low":1.829409,"close":1.853551},{"date":"2023-06-05","open":1.835514,"high":1.901595,"low":1.809462,"close":1.870698},{"date":"2023-06-06","open":1.863255,"high":1.890154,"low":1.844159,"close":1.86195},{"date":"2023-06-07","open":1.858608,"high":1.886364,"low":1.779703,"close":1.818581},{"date":"2023-06-08","open":1.820911,"high":1.84064,"low":1.788045,"close":1.801296},{"date":"2023-06-09","open":1.790579,"high":1.826884,"low":1.780223,"close":1.805869},{"date":"2023-06-12","open":1.812655,"high":1.835111,"low":1.768231,"close":1.805593},{"date":"2023-06-13","open":1.829705,"high":1.847073,"low":1.794135,"close":1.823632},{"date":"2023-06-14","open":1.823308,"high":1.862652,"low":1.804924,"close":1.833868},{"date":"2023-06-15","open":1.834529,"high":1.90358,"low":1.807849,"close":1.871405},{"date":"2023-06-16","open":1.881433,"high":1.907364,"low":1.828707,"close":1.851233},{"date":"2023-06-20","open":1.839976,"high":1.854997,"low":1.804729,"close":1.827199},{"date":"2023-06-21","open":1.8192,"high":1.849663,"low":1.791004,"close":1.81322},{"date":"2023-06-22","open":1.818439,"high":1.851799,"low":1.78209,"close":1.816631},{"date":"2023-06-23","open":1.801994,"high":1.826712,"low":1.777831,"close":1.794622},{"date":"2023-06-26","open":1.786223,"high":1.814555,"low":1.746823,"close":1.773628},{"date":"2023-06-27","open":1.785249,"high":1.81047,"low":1.74797,"close":1.77906},{"date":"2023-06-28","open":1.780769,"high":1.801599,"low":1.75782,"close":1.774637},{"date":"2023-06-29","open":1.770203,"high":1.778925,"low":1.749987,"close":1.767235},{"date":"2023-06-30","open":1.762511,"high":1.791959,"low":1.733854,"close":1.755632},{"date":"2023-07-03","open":1.750387,"high":1.777743,"low":1.735971,"close":1.756157},{"date":"2023-07-05","open":1.749178,"high":1.792309,"low":1.734532,"close":1.767365},{"date":"2023-07-06","open":1.776759,"high":1.812844,"low":1.747214,"close":1.779209},{"date":"2023-07-07","open":1.772739,"high":1.796625,"low":1.749105,"close":1.768513},{"date":"2023-07-10","open":1.767938,"high":1.79229,"low":1.724249,"close":1.759345},{"date":"2023-07-11","open":1.750159,"high":1.783816,"low":1.727417,"close":1.767705},{"date":"2023-07-12","open":1.774568,"high":1.812755,"low":1.751017,"close":1.776888},{"date":"2023-07-13","open":1.782467,"high":1.811255,"low":1.77321,"close":1.798363},{"date":"2023-07-14","open":1.827209,"high":1.853241,"low":1.800973,"close":1.810478},{"date":"2023-07-17","open":1.801355,"high":1.80903,"low":1.761013,"close":1.782205},{"date":"2023-07-18","open":1.788622,"high":1.906143,"low":1.760768,"close":1.855624},{"date":"2023-07-19","open":1.873382,"high":1.881443,"low":1.777935,"close":1.81999},{"date":"2023-07-20","open":1.812343,"high":1.859584,"low":1.757877,"close":1.796044},{"date":"2023-07-21","open":1.798815,"high":1.831826,"low":1.742986,"close":1.791028},{"date":"2023-07-24","open":1.78817,"high":1.804525,"low":1.756246,"close":1.790454},{"date":"2023-07-25","open":1.795428,"high":1.82402,"low":1.774686,"close":1.812726},{"date":"2023-07-26","open":1.762999,"high":1.782899,"low":1.702668,"close":1.736607},{"date":"2023-07-27","open":1.736966,"high":1.772682,"low":1.668611,"close":1.711624},{"date":"2023-07-28","open":1.714029,"high":1.751365,"low":1.694401,"close":1.727876},{"date":"2023-07-31","open":1.718454,"high":1.729489,"low":1.696575,"close":1.709952},{"date":"2023-08-01","open":1.708062,"high":1.733613,"low":1.696233,"close":1.719442},{"date":"2023-08-02","open":1.710572,"high":1.739015,"low":1.672098,"close":1.700592},{"date":"2023-08-03","open":1.701728,"high":1.729928,"low":1.694391,"close":1.708741},{"date":"2023-08-04","open":1.788918,"high":1.842238,"low":1.746398,"close":1.801088},{"date":"2023-08-07","open":1.802943,"high":1.866986,"low":1.788456,"close":1.845737},{"date":"2023-08-08","open":1.819578,"high":1.851278,"low":1.791757,"close":1.813404},{"date":"2023-08-09","open":1.804998,"high":1.847975,"low":1.774443,"close":1.808351},{"date":"2023-08-10","open":1.81647,"high":1.848311,"low":1.776929,"close":1.814519},{"date":"2023-08-11","open":1.806113,"high":1.826168,"low":1.78709,"close":1.805557},{"date":"2023-08-14","open":1.805866,"high":1.827646,"low":1.78129,"close":1.805639},{"date":"2023-08-15","open":1.80568,"high":1.836148,"low":1.787943,"close":1.813807},{"date":"2023-08-16","open":1.811099,"high":1.838074,"low":1.791195,"close":1.814578},{"date":"2023-08-17","open":1.809529,"high":1.855372,"low":1.781364,"close":1.821149},{"date":"2023-08-18","open":1.825247,"high":1.851477,"low":1.779269,"close":1.813743},{"date":"2023-08-21","open":1.816016,"high":1.857776,"low":1.800034,"close":1.830528},{"date":"2023-08-22","open":1.83836,"high":1.850099,"low":1.809208,"close":1.819444},{"date":"2023-08-23","open":1.813914,"high":1.846016,"low":1.781658,"close":1.805433},{"date":"2023-08-24","open":1.842309,"high":1.891824,"low":1.766759,"close":1.814095},{"date":"2023-08-25","open":1.812324,"high":1.850529,"low":1.779514,"close":1.808297},{"date":"2023-08-28","open":1.808318,"high":1.826659,"low":1.781494,"close":1.796437},{"date":"2023-08-29","open":1.791208,"high":1.832758,"low":1.740833,"close":1.783674},{"date":"2023-08-30","open":1.777171,"high":1.785266,"low":1.737823,"close":1.752145},{"date":"2023-08-31","open":1.752555,"high":1.765042,"low":1.727898,"close":1.744611},{"date":"2023-09-01","open":1.74843,"high":1.763278,"low":1.720619,"close":1.73472},{"date":"2023-09-05","open":1.747397,"high":1.78482,"low":1.729972,"close":1.758303},{"date":"2023-09-06","open":1.769533,"high":1.843059,"low":1.748372,"close":1.819911},{"date":"2023-09-07","open":1.891141,"high":1.919327,"low":1.846305,"close":1.85802},{"date":"2023-09-08","open":1.850799,"high":1.89077,"low":1.827896,"close":1.876024},{"date":"2023-09-11","open":1.872827,"high":1.908312,"low":1.860399,"close":1.884144},{"date":"2023-09-12","open":1.870968,"high":1.926496,"low":1.840227,"close":1.881849},{"date":"2023-09-13","open":1.877004,"high":1.936142,"low":1.867851,"close":1.929051},{"date":"2023-09-14","open":1.949138,"high":1.963705,"low":1.911244,"close":1.927279},{"date":"2023-09-15","open":1.909112,"high":1.941088,"low":1.867705,"close":1.886864},{"date":"2023-09-18","open":1.857434,"high":1.875461,"low":1.819378,"close":1.848963},{"date":"2023-09-19","open":1.83737,"high":1.859595,"low":1.806547,"close":1.835316},{"date":"2023-09-20","open":1.838168,"high":1.879076,"low":1.783584,"close":1.827853},{"date":"2023-09-21","open":1.829046,"high":1.871333,"low":1.786727,"close":1.837118},{"date":"2023-09-22","open":1.839583,"high":1.846883,"low":1.785351,"close":1.813662},{"date":"2023-09-25","open":1.817394,"high":1.824117,"low":1.779963,"close":1.803385},{"date":"2023-09-26","open":1.802597,"high":1.840149,"low":1.769521,"close":1.81519},{"date":"2023-09-27","open":1.809176,"high":1.859213,"low":1.789702,"close":1.835299},{"date":"2023-09-28","open":1.836483,"high":1.882114,"low":1.798814,"close":1.837483},{"date":"2023-09-29","open":1.847169,"high":1.875484,"low":1.819957,"close":1.844226},{"date":"2023-10-02","open":1.847214,"high":1.883169,"low":1.808262,"close":1.852086},{"date":"2023-10-03","open":1.862475,"high":1.881454,"low":1.792375,"close":1.817807},{"date":"2023-10-04","open":1.835467,"high":1.871907,"low":1.802422,"close":1.836692},{"date":"2023-10-05","open":1.836067,"high":1.853023,"low":1.794813,"close":1.825853},{"date":"2023-10-06","open":1.821346,"high":1.900855,"low":1.777066,"close":1.843822},{"date":"2023-10-09","open":1.836717,"high":1.87884,"low":1.804971,"close":1.842673},{"date":"2023-10-10","open":1.858282,"high":1.860635,"low":1.823225,"close":1.840854},{"date":"2023-10-11","open":1.858642,"high":1.873986,"low":1.830081,"close":1.848832},{"date":"2023-10-12","open":1.835786,"high":1.863438,"low":1.802786,"close":1.832549},{"date":"2023-10-13","open":1.832102,"high":1.873976,"low":1.793877,"close":1.832429},{"date":"2023-10-16","open":1.872984,"high":1.904368,"low":1.846102,"close":1.861235},{"date":"2023-10-17","open":1.86578,"high":1.907666,"low":1.835052,"close":1.874457},{"date":"2023-10-18","open":1.893667,"high":1.916453,"low":1.848744,"close":1.877332},{"date":"2023-10-19","open":1.886787,"high":1.922941,"low":1.860717,"close":1.888294},{"date":"2023-10-20","open":1.892191,"high":1.922614,"low":1.855262,"close":1.889577},{"date":"2023-10-23","open":1.904336,"high":1.958042,"low":1.864203,"close":1.903584},{"date":"2023-10-24","open":1.914476,"high":1.935491,"low":1.886336,"close":1.905731},{"date":"2023-10-25","open":2.007331,"high":2.028714,"low":1.950884,"close":1.991058},{"date":"2023-10-26","open":1.998826,"high":2.062111,"low":1.907691,"close":1.964707},{"date":"2023-10-27","open":1.97969,"high":2.018342,"low":1.943655,"close":1.960587},{"date":"2023-10-30","open":1.972607,"high":2.010126,"low":1.938599,"close":1.980797},{"date":"2023-10-31","open":2.000886,"high":2.019059,"low":1.958397,"close":1.979915},{"date":"2023-11-01","open":1.987076,"high":2.042206,"low":1.949435,"close":1.989251},{"date":"2023-11-02","open":1.97835,"high":1.988088,"low":1.939307,"close":1.961593},{"date":"2023-11-03","open":2.0066,"high":2.044361,"low":1.964314,"close":1.99717},{"date":"2023-11-06","open":2.003912,"high":2.029056,"low":1.969292,"close":1.989232},{"date":"2023-11-07","open":2.005804,"high":2.025256,"low":1.960261,"close":1.982895},{"date":"2023-11-08","open":1.983438,"high":2.0038,"low":1.965386,"close":1.985893},{"date":"2023-11-09","open":1.980214,"high":2.006435,"low":1.957202,"close":1.977359},{"date":"2023-11-10","open":1.96494,"high":2.016564,"low":1.935306,"close":1.983208},{"date":"2023-11-13","open":1.981595,"high":2.000271,"low":1.966887,"close":1.984199},{"date":"2023-11-14","open":1.976612,"high":1.996511,"low":1.952847,"close":1.975405},{"date":"2023-11-15","open":1.976471,"high":1.987059,"low":1.937256,"close":1.966225},{"date":"2023-11-16","open":1.95685,"high":1.994964,"low":1.938521,"close":1.982869},{"date":"2023-11-17","open":1.963784,"high":1.98531,"low":1.927724,"close":1.94976},{"date":"2023-11-20","open":1.954921,"high":1.995313,"low":1.933198,"close":1.971481},{"date":"2023-11-21","open":1.962646,"high":1.982819,"low":1.937761,"close":1.956935},{"date":"2023-11-22","open":1.973993,"high":1.990201,"low":1.943555,"close":1.975067},{"date":"2023-11-24","open":1.976895,"high":1.997199,"low":1.965113,"close":1.986787},{"date":"2023-11-27","open":1.983888,"high":2.015034,"low":1.973042,"close":1.994889},{"date":"2023-11-28","open":1.993624,"high":2.022175,"low":1.979066,"close":2.009979},{"date":"2023-11-29","open":2.010267,"high":2.033656,"low":1.964912,"close":2.000581},{"date":"2023-11-30","open":1.993732,"high":2.019714,"low":1.972835,"close":1.994788},{"date":"2023-12-01","open":1.979509,"high":1.998415,"low":1.938348,"close":1.958325},{"date":"2023-12-04","open":1.942836,"high":1.971299,"low":1.909498,"close":1.948688},{"date":"2023-12-05","open":1.926555,"high":1.96172,"low":1.880761,"close":1.925964},{"date":"2023-12-06","open":1.921008,"high":1.947738,"low":1.889659,"close":1.917637},{"date":"2023-12-07","open":1.90172,"high":1.918746,"low":1.878564,"close":1.909456},{"date":"2023-12-08","open":1.901133,"high":1.933495,"low":1.87882,"close":1.912166},{"date":"2023-12-11","open":1.908135,"high":1.941281,"low":1.892087,"close":1.922042},{"date":"2023-12-12","open":1.920706,"high":1.952952,"low":1.902527,"close":1.922757},{"date":"2023-12-13","open":1.927418,"high":1.938106,"low":1.872576,"close":1.89114},{"date":"2023-12-14","open":1.885214,"high":1.905383,"low":1.824116,"close":1.847105},{"date":"2023-12-15","open":1.857186,"high":1.890355,"low":1.846169,"close":1.876449},{"date":"2023-12-18","open":1.884084,"high":1.918823,"low":1.874994,"close":1.902343},{"date":"2023-12-19","open":1.893811,"high":1.905457,"low":1.877837,"close":1.895298},{"date":"2023-12-20","open":1.90452,"high":1.930042,"low":1.874393,"close":1.902274},{"date":"2023-12-21","open":1.899847,"high":1.934935,"low":1.877613,"close":1.918738},{"date":"2023-12-22","open":1.91454,"high":1.94424,"low":1.907323,"close":1.934814},{"date":"2023-12-26","open":1.936883,"high":1.954779,"low":1.92635,"close":1.940741},{"date":"2023-12-27","open":1.941348,"high":1.96274,"low":1.926667,"close":1.936681},{"date":"2023-12-28","open":1.933502,"high":1.948853,"low":1.922121,"close":1.93863},{"date":"2023-12-29","open":1.939144,"high":1.967141,"low":1.921193,"close":1.95315},{"date":"2024-01-02","open":1.997649,"high":2.044157,"low":1.946349,"close":1.997791},{"date":"2024-01-03","open":2.003094,"high":2.034891,"low":1.982516,"close":2.011398},{"date":"2024-01-04","open":2.034971,"high":2.062693,"low":2.005407,"close":2.022649},{"date":"2024-01-05","open":2.027419,"high":2.06505,"low":2.005362,"close":2.029749},{"date":"2024-01-08","open":2.028118,"high":2.067218,"low":1.9882,"close":2.019239},{"date":"2024-01-09","open":2.022673,"high":2.057626,"low":2.004807,"close":2.029761},{"date":"2024-01-10","open":2.041606,"high":2.088789,"low":2.018884,"close":2.055803},{"date":"2024-01-11","open":2.069261,"high":2.127655,"low":2.033574,"close":2.072472},{"date":"2024-01-12","open":2.071859,"high":2.098817,"low":2.059816,"close":2.089447},{"date":"2024-01-16","open":2.161067,"high":2.177804,"low":2.103658,"close":2.125306},{"date":"2024-01-17","open":2.140343,"high":2.163672,"low":2.103592,"close":2.131979},{"date":"2024-01-18","open":2.105003,"high":2.120164,"low":2.062599,"close":2.088056},{"date":"2024-01-19","open":2.090318,"high":2.111376,"low":2.050013,"close":2.081176},{"date":"2024-01-22","open":2.080187,"high":2.083741,"low":2.015,"close":2.045026},{"date":"2024-01-23","open":2.029279,"high":2.060465,"low":2.012414,"close":2.043754},{"date":"2024-01-24","open":2.054754,"high":2.087218,"low":2.039159,"close":2.069717},{"date":"2024-01-25","open":2.071099,"high":2.107659,"low":2.050899,"close":2.085132},{"date":"2024-01-26","open":2.081485,"high":2.11613,"low":2.066287,"close":2.09921},{"date":"2024-01-29","open":2.114786,"high":2.16257,"low":2.103694,"close":2.136963},{"date":"2024-01-30","open":2.159108,"high":2.203286,"low":2.119135,"close":2.172889},{"date":"2024-01-31","open":2.175791,"high":2.252889,"low":2.122982,"close":2.156074},{"date":"2024-02-01","open":2.183977,"high":2.219563,"low":2.149238,"close":2.160869},{"date":"2024-02-02","open":2.245135,"high":2.302092,"low":2.154273,"close":2.212645},{"date":"2024-02-05","open":2.178581,"high":2.212441,"low":2.13469,"close":2.161392},{"date":"2024-02-06","open":2.172107,"high":2.184344,"low":2.128308,"close":2.14205},{"date":"2024-02-07","open":2.137222,"high":2.196596,"low":2.132426,"close":2.185999},{"date":"2024-02-08","open":2.186229,"high":2.218094,"low":2.17648,"close":2.19897},{"date":"2024-02-09","open":2.201166,"high":2.238404,"low":2.184799,"close":2.2269},{"date":"2024-02-12","open":2.232035,"high":2.252476,"low":2.198283,"close":2.218862},{"date":"2024-02-13","open":2.179792,"high":2.234592,"low":2.166318,"close":2.19585},{"date":"2024-02-14","open":2.201975,"high":2.246437,"low":2.180618,"close":2.223676},{"date":"2024-02-15","open":2.22359,"high":2.256024,"low":2.191392,"close":2.211248},{"date":"2024-02-16","open":2.224185,"high":2.247427,"low":2.182526,"close":2.216335},{"date":"2024-02-20","open":2.218164,"high":2.247167,"low":2.181714,"close":2.218495},{"date":"2024-02-21","open":2.199461,"high":2.22678,"low":2.171907,"close":2.205902},{"date":"2024-02-22","open":2.235612,"high":2.262578,"low":2.208964,"close":2.232739},{"date":"2024-02-23","open":2.246743,"high":2.282061,"low":2.210171,"close":2.248192},{"date":"2024-02-26","open":2.257792,"high":2.281539,"low":2.228934,"close":2.249614},{"date":"2024-02-27","open":2.252844,"high":2.274003,"low":2.195792,"close":2.231178},{"date":"2024-02-28","open":2.23648,"high":2.272248,"low":2.213412,"close":2.247382},{"date":"2024-02-29","open":2.254317,"high":2.307135,"low":2.223366,"close":2.288465},{"date":"2024-03-01","open":2.29056,"high":2.344515,"low":2.275965,"close":2.312702},{"date":"2024-03-04","open":2.347091,"high":2.401462,"low":2.330808,"close":2.369617},{"date":"2024-03-05","open":2.424221,"high":2.442224,"low":2.328761,"close":2.366859},{"date":"2024-03-06","open":2.355723,"high":2.401945,"low":2.326501,"close":2.377543},{"date":"2024-03-07","open":2.400946,"high":2.432073,"low":2.356001,"close":2.420947},{"date":"2024-03-08","open":2.413964,"high":2.429383,"low":2.327749,"close":2.379312},{"date":"2024-03-11","open":2.334683,"high":2.357919,"low":2.301067,"close":2.34165},{"date":"2024-03-12","open":2.354144,"high":2.430092,"low":2.337471,"close":2.397275},{"date":"2024-03-13","open":2.41998,"high":2.448934,"low":2.375715,"close":2.425641},{"date":"2024-03-14","open":2.430397,"high":2.486603,"low":2.397969,"close":2.457919},{"date":"2024-03-15","open":2.449553,"high":2.481649,"low":2.391322,"close":2.412351},{"date":"2024-03-18","open":2.359458,"high":2.424677,"low":2.3284,"close":2.402257},{"date":"2024-03-19","open":2.396639,"high":2.436976,"low":2.352925,"close":2.393287},{"date":"2024-03-20","open":2.401548,"high":2.432806,"low":2.354396,"close":2.379974},{"date":"2024-03-21","open":2.427732,"high":2.521775,"low":2.406671,"close":2.505514},{"date":"2024-03-22","open":2.501747,"high":2.527696,"low":2.462121,"close":2.488623},{"date":"2024-03-25","open":2.493053,"high":2.522337,"low":2.452076,"close":2.475037},{"date":"2024-03-26","open":2.503588,"high":2.51203,"low":2.457998,"close":2.484532},{"date":"2024-03-27","open":2.490699,"high":2.49515,"low":2.413652,"close":2.431654},{"date":"2024-03-28","open":2.451004,"high":2.474166,"low":2.43349,"close":2.453464},{"date":"2024-04-01","open":2.476488,"high":2.524723,"low":2.465518,"close":2.49703},{"date":"2024-04-02","open":2.484682,"high":2.510729,"low":2.467462,"close":2.496091},{"date":"2024-04-03","open":2.486699,"high":2.510737,"low":2.455414,"close":2.478338},{"date":"2024-04-04","open":2.495684,"high":2.539213,"low":2.428862,"close":2.475299},{"date":"2024-04-05","open":2.47662,"high":2.524475,"low":2.455074,"close":2.509258},{"date":"2024-04-08","open":2.515352,"high":2.539705,"low":2.501773,"close":2.52057},{"date":"2024-04-09","open":2.527801,"high":2.540778,"low":2.478951,"close":2.512406},{"date":"2024-04-10","open":2.501126,"high":2.53743,"low":2.48211,"close":2.522708},{"date":"2024-04-11","open":2.529524,"high":2.553342,"low":2.407158,"close":2.444755},{"date":"2024-04-12","open":2.433433,"high":2.440618,"low":2.353499,"close":2.389691},{"date":"2024-04-15","open":2.43271,"high":2.474319,"low":2.340656,"close":2.395275},{"date":"2024-04-16","open":2.413799,"high":2.48648,"low":2.381043,"close":2.447633},{"date":"2024-04-17","open":2.460055,"high":2.493333,"low":2.404512,"close":2.451429},{"date":"2024-04-18","open":2.44379,"high":2.473071,"low":2.395339,"close":2.420199},{"date":"2024-04-19","open":2.430841,"high":2.471234,"low":2.390445,"close":2.418909},{"date":"2024-04-22","open":2.41711,"high":2.444923,"low":2.366077,"close":2.417752},{"date":"2024-04-23","open":2.444754,"high":2.475139,"low":2.412811,"close":2.442001},{"date":"2024-04-24","open":2.459229,"high":2.48162,"low":2.402717,"close":2.420187},{"date":"2024-04-25","open":2.324249,"high":2.378174,"low":2.274368,"close":2.348814},{"date":"2024-04-26","open":2.426242,"high":2.441187,"low":2.368157,"close":2.4},{"date":"2024-04-29","open":2.337486,"high":2.347314,"low":2.267738,"close":2.318444},{"date":"2024-04-30","open":2.316333,"high":2.365647,"low":2.223956,"close":2.285739},{"date":"2024-05-01","open":2.31519,"high":2.375495,"low":2.259915,"close":2.332782},{"date":"2024-05-02","open":2.305142,"high":2.340277,"low":2.275689,"close":2.299254},{"date":"2024-05-03","open":2.155264,"high":2.229005,"low":2.148984,"close":2.217581},{"date":"2024-05-06","open":2.241623,"high":2.294258,"low":2.206135,"close":2.275824},{"date":"2024-05-07","open":2.260343,"high":2.286951,"low":2.212493,"close":2.244189},{"date":"2024-05-08","open":2.232267,"high":2.271866,"low":2.221609,"close":2.24658},{"date":"2024-05-09","open":2.248959,"high":2.266323,"low":2.215423,"close":2.233949},{"date":"2024-05-10","open":2.233315,"high":2.280679,"low":2.224864,"close":2.26572},{"date":"2024-05-13","open":2.254152,"high":2.266006,"low":2.195724,"close":2.220958},{"date":"2024-05-14","open":2.197323,"high":2.241076,"low":2.185608,"close":2.222483},{"date":"2024-05-15","open":2.223937,"high":2.261888,"low":2.18867,"close":2.230023},{"date":"2024-05-16","open":2.214522,"high":2.243067,"low":2.199634,"close":2.217604},{"date":"2024-05-17","open":2.229645,"high":2.235543,"low":2.190818,"close":2.213146},{"date":"2024-05-20","open":2.219458,"high":2.257923,"low":2.18836,"close":2.226445},{"date":"2024-05-21","open":2.23366,"high":2.267809,"low":2.204379,"close":2.230517},{"date":"2024-05-22","open":2.236906,"high":2.272613,"low":2.215175,"close":2.255212},{"date":"2024-05-23","open":2.267096,"high":2.323314,"low":2.22733,"close":2.284889},{"date":"2024-05-24","open":2.262419,"high":2.292385,"low":2.226939,"close":2.264238},{"date":"2024-05-28","open":2.243382,"high":2.278265,"low":2.210363,"close":2.264961},{"date":"2024-05-29","open":2.245082,"high":2.27397,"low":2.214252,"close":2.255347},{"date":"2024-05-30","open":2.224261,"high":2.225778,"low":2.155479,"close":2.167756},{"date":"2024-05-31","open":2.176922,"high":2.194461,"low":2.100587,"close":2.159324},{"date":"2024-06-03","open":2.154121,"high":2.163048,"low":2.097133,"close":2.131217},{"date":"2024-06-04","open":2.118938,"high":2.157385,"low":2.097481,"close":2.140828},{"date":"2024-06-05","open":2.138229,"high":2.17622,"low":2.114271,"close":2.164752},{"date":"2024-06-06","open":2.166743,"high":2.1904,"low":2.140356,"close":2.182847},{"date":"2024-06-07","open":2.189571,"high":2.195735,"low":2.147862,"close":2.152725},{"date":"2024-06-10","open":2.156932,"high":2.227843,"low":2.148454,"close":2.215565},{"date":"2024-06-11","open":2.19716,"high":2.235294,"low":2.052761,"close":2.088728},{"date":"2024-06-12","open":2.099243,"high":2.143064,"low":1.96753,"close":2.070024},{"date":"2024-06-13","open":2.052948,"high":2.095416,"low":2.027082,"close":2.061146},{"date":"2024-06-14","open":2.049474,"high":2.097208,"low":2.029651,"close":2.08278},{"date":"2024-06-17","open":2.074284,"high":2.119876,"low":2.01288,"close":2.069368},{"date":"2024-06-18","open":2.066777,"high":2.113333,"low":2.034899,"close":2.082878},{"date":"2024-06-20","open":2.086196,"high":2.138042,"low":2.059699,"close":2.12562},{"date":"2024-06-21","open":2.126432,"high":2.175559,"low":2.107273,"close":2.167719},{"date":"2024-06-24","open":2.165415,"high":2.191539,"low":2.098778,"close":2.150812},{"date":"2024-06-25","open":2.143199,"high":2.163942,"low":2.113492,"close":2.156933},{"date":"2024-06-26","open":2.122931,"high":2.153437,"low":2.085963,"close":2.120328},{"date":"2024-06-27","open":2.1062,"high":2.148199,"low":2.094048,"close":2.115133},{"date":"2024-06-28","open":2.099782,"high":2.165383,"low":2.066043,"close":2.122068},{"date":"2024-07-01","open":2.115423,"high":2.15822,"low":2.048917,"close":2.107174},{"date":"2024-07-02","open":2.096692,"high":2.136634,"low":2.05604,"close":2.085077},{"date":"2024-07-03","open":2.082682,"high":2.104826,"low":2.066712,"close":2.079756},{"date":"2024-07-05","open":2.073584,"high":2.113016,"low":2.026805,"close":2.065742},{"date":"2024-07-08","open":2.054472,"high":2.094961,"low":2.038446,"close":2.046528},{"date":"2024-07-09","open":2.048875,"high":2.064452,"low":1.996513,"close":2.009533},{"date":"2024-07-10","open":2.011426,"high":2.034722,"low":1.96868,"close":2.001245},{"date":"2024-07-11","open":2.000864,"high":2.058644,"low":1.94307,"close":1.998067},{"date":"2024-07-12","open":1.984667,"high":1.995627,"low":1.937113,"close":1.967338},{"date":"2024-07-15","open":1.916864,"high":1.961732,"low":1.902921,"close":1.936689},{"date":"2024-07-16","open":1.932851,"high":1.955408,"low":1.890464,"close":1.914317},{"date":"2024-07-17","open":1.928917,"high":1.962804,"low":1.897434,"close":1.937784},{"date":"2024-07-18","open":1.929564,"high":2.000495,"low":1.885089,"close":1.964359},{"date":"2024-07-19","open":1.92643,"high":1.975726,"low":1.904762,"close":1.948687},{"date":"2024-07-22","open":1.946126,"high":1.992918,"low":1.926903,"close":1.977764},{"date":"2024-07-23","open":1.978428,"high":2.013607,"low":1.952498,"close":1.977023},{"date":"2024-07-24","open":1.966295,"high":2.033252,"low":1.902091,"close":1.96257},{"date":"2024-07-25","open":1.958617,"high":2.002609,"low":1.890469,"close":1.923767},{"date":"2024-07-26","open":1.912209,"high":1.985649,"low":1.901089,"close":1.951138},{"date":"2024-07-29","open":1.989215,"high":2.003013,"low":1.936617,"close":1.955324},{"date":"2024-07-30","open":1.951366,"high":1.98524,"low":1.89425,"close":1.932907},{"date":"2024-07-31","open":1.898934,"high":1.911707,"low":1.841703,"close":1.883781},{"date":"2024-08-01","open":1.875429,"high":1.96968,"low":1.840208,"close":1.910194},{"date":"2024-08-02","open":1.882227,"high":1.906206,"low":1.792287,"close":1.857955},{"date":"2024-08-05","open":1.954744,"high":2.046122,"low":1.805995,"close":1.888231},{"date":"2024-08-06","open":1.948368,"high":2.017556,"low":1.897709,"close":1.92834},{"date":"2024-08-07","open":1.97506,"high":1.986918,"low":1.860466,"close":1.898913},{"date":"2024-08-08","open":1.888414,"high":1.943495,"low":1.867134,"close":1.887816},{"date":"2024-08-09","open":1.904903,"high":1.925037,"low":1.855614,"close":1.877636},{"date":"2024-08-12","open":1.883927,"high":1.895918,"low":1.841556,"close":1.870133},{"date":"2024-08-13","open":1.870189,"high":1.894662,"low":1.845825,"close":1.871063},{"date":"2024-08-14","open":1.880582,"high":1.90132,"low":1.849303,"close":1.880119},{"date":"2024-08-15","open":1.869101,"high":1.89042,"low":1.853384,"close":1.873576},{"date":"2024-08-16","open":1.878349,"high":1.883926,"low":1.839704,"close":1.851228},{"date":"2024-08-19","open":1.856105,"high":1.890916,"low":1.842825,"close":1.866085},{"date":"2024-08-20","open":1.86783,"high":1.888933,"low":1.856055,"close":1.875414},{"date":"2024-08-21","open":1.872153,"high":1.89469,"low":1.849811,"close":1.87341},{"date":"2024-08-22","open":1.862944,"high":1.906163,"low":1.815757,"close":1.850755},{"date":"2024-08-23","open":1.847824,"high":1.868943,"low":1.80567,"close":1.837374},{"date":"2024-08-26","open":1.83617,"high":1.863772,"low":1.809838,"close":1.820099},{"date":"2024-08-27","open":1.826814,"high":1.842501,"low":1.792659,"close":1.814849},{"date":"2024-08-28","open":1.820288,"high":1.838887,"low":1.771992,"close":1.812884},{"date":"2024-08-29","open":1.803303,"high":1.843979,"low":1.762837,"close":1.797815},{"date":"2024-08-30","open":1.805465,"high":1.835282,"low":1.788759,"close":1.821572},{"date":"2024-09-03","open":1.828528,"high":1.898449,"low":1.777424,"close":1.837949},{"date":"2024-09-04","open":1.831228,"high":1.890932,"low":1.823293,"close":1.851483},{"date":"2024-09-05","open":1.839191,"high":1.864843,"low":1.80118,"close":1.836451},{"date":"2024-09-06","open":1.826568,"high":1.868544,"low":1.779435,"close":1.819129},{"date":"2024-09-09","open":1.844217,"high":1.8857,"low":1.817463,"close":1.836585},{"date":"2024-09-10","open":1.864608,"high":1.920962,"low":1.840798,"close":1.881786},{"date":"2024-09-11","open":1.876185,"high":1.94589,"low":1.835941,"close":1.899937},{"date":"2024-09-12","open":1.902517,"high":1.944182,"low":1.877656,"close":1.916775},{"date":"2024-09-13","open":1.904598,"high":1.945969,"low":1.899036,"close":1.935236},{"date":"2024-09-16","open":1.988547,"high":2.026599,"low":1.971365,"close":1.99399},{"date":"2024-09-17","open":2.040463,"high":2.059907,"low":1.992946,"close":2.007242},{"date":"2024-09-18","open":1.99954,"high":2.004367,"low":1.932603,"close":1.952105},{"date":"2024-09-19","open":1.961109,"high":1.965454,"low":1.901053,"close":1.916765},{"date":"2024-09-20","open":1.901205,"high":1.929707,"low":1.862886,"close":1.907406},{"date":"2024-09-23","open":1.910267,"high":1.932864,"low":1.875746,"close":1.914205},{"date":"2024-09-24","open":1.893724,"high":1.919771,"low":1.857859,"close":1.88754},{"date":"2024-09-25","open":1.91095,"high":1.933399,"low":1.885565,"close":1.908866},{"date":"2024-09-26","open":1.914166,"high":1.931148,"low":1.878031,"close":1.895701},{"date":"2024-09-27","open":1.888821,"high":1.899912,"low":1.862452,"close":1.879011},{"date":"2024-09-30","open":1.861459,"high":1.874243,"low":1.825622,"close":1.846781},{"date":"2024-10-01","open":1.866722,"high":1.91508,"low":1.823688,"close":1.859732},{"date":"2024-10-02","open":1.870734,"high":1.895884,"low":1.83274,"close":1.83936},{"date":"2024-10-03","open":1.854979,"high":1.878694,"low":1.826595,"close":1.845793},{"date":"2024-10-04","open":1.835191,"high":1.872797,"low":1.820044,"close":1.83448},{"date":"2024-10-07","open":1.853007,"high":1.884562,"low":1.81222,"close":1.847354},{"date":"2024-10-08","open":1.831922,"high":1.861859,"low":1.806222,"close":1.836869},{"date":"2024-10-09","open":1.846379,"high":1.869768,"low":1.803264,"close":1.818681},{"date":"2024-10-10","open":1.822943,"high":1.83717,"low":1.800218,"close":1.815578},{"date":"2024-10-11","open":1.814828,"high":1.834829,"low":1.80136,"close":1.829576},{"date":"2024-10-14","open":1.826716,"high":1.854943,"low":1.801752,"close":1.812105},{"date":"2024-10-15","open":1.8072,"high":1.818135,"low":1.748537,"close":1.790635},{"date":"2024-10-16","open":1.792617,"high":1.811521,"low":1.768396,"close":1.795323},{"date":"2024-10-17","open":1.809365,"high":1.832813,"low":1.777165,"close":1.795046},{"date":"2024-10-18","open":1.766195,"high":1.793299,"low":1.762469,"close":1.779404},{"date":"2024-10-21","open":1.774877,"high":1.786991,"low":1.746886,"close":1.77089},{"date":"2024-10-22","open":1.78926,"high":1.851161,"low":1.769706,"close":1.812558},{"date":"2024-10-23","open":1.840653,"high":1.892694,"low":1.796929,"close":1.840007},{"date":"2024-10-24","open":1.849422,"high":1.86498,"low":1.829997,"close":1.842087},{"date":"2024-10-25","open":1.857578,"high":1.884044,"low":1.829046,"close":1.850179},{"date":"2024-10-28","open":1.850077,"high":1.857407,"low":1.816129,"close":1.827721},{"date":"2024-10-29","open":1.836122,"high":1.86454,"low":1.817096,"close":1.848547},{"date":"2024-10-30","open":1.880573,"high":1.910259,"low":1.850773,"close":1.879748},{"date":"2024-10-31","open":1.81111,"high":1.846563,"low":1.767828,"close":1.798725},{"date":"2024-11-01","open":1.850975,"high":1.886321,"low":1.808298,"close":1.840967},{"date":"2024-11-04","open":1.854383,"high":1.868008,"low":1.820414,"close":1.839827},{"date":"2024-11-05","open":1.841163,"high":1.876187,"low":1.822192,"close":1.841396},{"date":"2024-11-06","open":1.852657,"high":1.900854,"low":1.815898,"close":1.886584},{"date":"2024-11-07","open":1.87544,"high":1.900744,"low":1.842549,"close":1.870186},{"date":"2024-11-08","open":1.872254,"high":1.883751,"low":1.844573,"close":1.861738},{"date":"2024-11-11","open":1.877867,"high":1.917878,"low":1.843155,"close":1.864202},{"date":"2024-11-12","open":1.862614,"high":1.900251,"low":1.849373,"close":1.88659},{"date":"2024-11-13","open":1.882237,"high":1.927321,"low":1.84518,"close":1.88877},{"date":"2024-11-14","open":1.888721,"high":1.902978,"low":1.835103,"close":1.87052},{"date":"2024-11-15","open":1.854329,"high":1.885228,"low":1.822845,"close":1.844444},{"date":"2024-11-18","open":1.84182,"high":1.858152,"low":1.793767,"close":1.823349},{"date":"2024-11-19","open":1.820028,"high":1.843907,"low":1.788104,"close":1.830165},{"date":"2024-11-20","open":1.827896,"high":1.847315,"low":1.785674,"close":1.814367},{"date":"2024-11-21","open":1.832838,"high":1.85982,"low":1.782629,"close":1.806713},{"date":"2024-11-22","open":1.80378,"high":1.83022,"low":1.78164,"close":1.814069},{"date":"2024-11-25","open":1.807569,"high":1.832855,"low":1.778564,"close":1.798385},{"date":"2024-11-26","open":1.798269,"high":1.838769,"low":1.778028,"close":1.820769},{"date":"2024-11-27","open":1.813068,"high":1.827253,"low":1.790572,"close":1.800494},{"date":"2024-11-29","open":1.789063,"high":1.815959,"low":1.756865,"close":1.784267},{"date":"2024-12-02","open":1.776752,"high":1.825772,"low":1.749699,"close":1.798823},{"date":"2024-12-03","open":1.792419,"high":1.810255,"low":1.761987,"close":1.777045},{"date":"2024-12-04","open":1.78297,"high":1.822466,"low":1.772275,"close":1.800008},{"date":"2024-12-05","open":1.794828,"high":1.836451,"low":1.783635,"close":1.821182},{"date":"2024-12-06","open":1.820839,"high":1.842779,"low":1.80587,"close":1.826594},{"date":"2024-12-09","open":1.830211,"high":1.854519,"low":1.78167,"close":1.807579},{"date":"2024-12-10","open":1.799951,"high":1.83264,"low":1.779139,"close":1.78928},{"date":"2024-12-11","open":1.790813,"high":1.828758,"low":1.770534,"close":1.821534},{"date":"2024-12-12","open":1.819069,"high":1.856724,"low":1.80554,"close":1.813034},{"date":"2024-12-13","open":1.809539,"high":1.833293,"low":1.787396,"close":1.802563},{"date":"2024-12-16","open":1.803581,"high":1.825883,"low":1.771342,"close":1.798877},{"date":"2024-12-17","open":1.803463,"high":1.822764,"low":1.771146,"close":1.792883},{"date":"2024-12-18","open":1.789816,"high":1.827117,"low":1.718657,"close":1.763314},{"date":"2024-12-19","open":1.784323,"high":1.793597,"low":1.731429,"close":1.74959},{"date":"2024-12-20","open":1.74613,"high":1.806097,"low":1.680902,"close":1.715588},{"date":"2024-12-23","open":1.714252,"high":1.726771,"low":1.693057,"close":1.705057},{"date":"2024-12-24","open":1.701241,"high":1.721963,"low":1.681538,"close":1.70151},{"date":"2024-12-26","open":1.700608,"high":1.711524,"low":1.6787,"close":1.691414},{"date":"2024-12-27","open":1.685607,"high":1.719829,"low":1.648048,"close":1.684456},{"date":"2024-12-30","open":1.689173,"high":1.705085,"low":1.6643,"close":1.684496},{"date":"2024-12-31","open":1.687926,"high":1.710821,"low":1.66085,"close":1.683172},{"date":"2025-01-02","open":1.709436,"high":1.76193,"low":1.665395,"close":1.716547},{"date":"2025-01-03","open":1.730276,"high":1.752987,"low":1.718159,"close":1.739604},{"date":"2025-01-06","open":1.751873,"high":1.785855,"low":1.720293,"close":1.746327},{"date":"2025-01-07","open":1.765577,"high":1.784338,"low":1.713704,"close":1.743817},{"date":"2025-01-08","open":1.750413,"high":1.778671,"low":1.729679,"close":1.74932},{"date":"2025-01-10","open":1.769218,"high":1.82279,"low":1.728098,"close":1.768841},{"date":"2025-01-13","open":1.778101,"high":1.821783,"low":1.756893,"close":1.779821},{"date":"2025-01-14","open":1.779808,"high":1.805566,"low":1.739455,"close":1.78185},{"date":"2025-01-15","open":1.786268,"high":1.826345,"low":1.750377,"close":1.792197},{"date":"2025-01-16","open":1.806193,"high":1.88348,"low":1.783076,"close":1.860072},{"date":"2025-01-17","open":1.87011,"high":1.901611,"low":1.843256,"close":1.86551},{"date":"2025-01-21","open":1.920536,"high":1.964172,"low":1.896444,"close":1.924632},{"date":"2025-01-22","open":1.990809,"high":2.034988,"low":1.945386,"close":1.993477},{"date":"2025-01-23","open":1.966717,"high":2.009672,"low":1.944677,"close":1.997273},{"date":"2025-01-24","open":1.980425,"high":2.017298,"low":1.9563,"close":1.993267},{"date":"2025-01-27","open":1.892733,"high":1.943031,"low":1.824252,"close":1.890542},{"date":"2025-01-28","open":1.882608,"high":1.942637,"low":1.795995,"close":1.876941},{"date":"2025-01-29","open":1.907953,"high":1.909662,"low":1.836071,"close":1.84797},{"date":"2025-01-30","open":1.754598,"high":1.78264,"low":1.715852,"close":1.746664},{"date":"2025-01-31","open":1.694971,"high":1.802133,"low":1.678506,"close":1.758729},{"date":"2025-02-03","open":1.789643,"high":1.840541,"low":1.762757,"close":1.802202},{"date":"2025-02-04","open":1.816018,"high":1.826252,"low":1.75756,"close":1.771349},{"date":"2025-02-05","open":1.804358,"high":1.812897,"low":1.763872,"close":1.777821},{"date":"2025-02-06","open":1.789961,"high":1.814868,"low":1.770744,"close":1.782952},{"date":"2025-02-07","open":1.790542,"high":1.842163,"low":1.744017,"close":1.80007},{"date":"2025-02-10","open":1.802108,"high":1.828609,"low":1.782037,"close":1.810762},{"date":"2025-02-11","open":1.795092,"high":1.808136,"low":1.739999,"close":1.768722},{"date":"2025-02-12","open":1.761289,"high":1.780605,"low":1.706491,"close":1.726854},{"date":"2025-02-13","open":1.717952,"high":1.744704,"low":1.676818,"close":1.699747},{"date":"2025-02-14","open":1.690321,"high":1.696792,"low":1.652942,"close":1.669787},{"date":"2025-02-18","open":1.671104,"high":1.697817,"low":1.657966,"close":1.675625},{"date":"2025-02-19","open":1.66713,"high":1.70871,"low":1.657046,"close":1.693838},{"date":"2025-02-20","open":1.695476,"high":1.716444,"low":1.671691,"close":1.692755},{"date":"2025-02-21","open":1.696849,"high":1.704796,"low":1.640154,"close":1.662431},{"date":"2025-02-24","open":1.667864,"high":1.674863,"low":1.604597,"close":1.634966},{"date":"2025-02-25","open":1.617339,"high":1.641093,"low":1.5868,"close":1.61067},{"date":"2025-02-26","open":1.628985,"high":1.687785,"low":1.609315,"close":1.663047},{"date":"2025-02-27","open":1.676079,"high":1.71155,"low":1.617463,"close":1.654151},{"date":"2025-02-28","open":1.657143,"high":1.727324,"low":1.596803,"close":1.64154},{"date":"2025-03-03","open":1.649448,"high":1.689128,"low":1.582428,"close":1.632105},{"date":"2025-03-04","open":1.61289,"high":1.672831,"low":1.587037,"close":1.647141},{"date":"2025-03-05","open":1.65381,"high":1.752258,"low":1.643669,"close":1.701111},{"date":"2025-03-06","open":1.681795,"high":1.724781,"low":1.650887,"close":1.686525},{"date":"2025-03-07","open":1.668666,"high":1.681717,"low":1.597299,"close":1.645167},{"date":"2025-03-10","open":1.638108,"high":1.723307,"low":1.597307,"close":1.67118},{"date":"2025-03-11","open":1.693401,"high":1.775121,"low":1.668925,"close":1.72274},{"date":"2025-03-12","open":1.739575,"high":1.792471,"low":1.708906,"close":1.766384},{"date":"2025-03-13","open":1.7743,"high":1.848767,"low":1.740684,"close":1.806419},{"date":"2025-03-14","open":1.797775,"high":1.861962,"low":1.773826,"close":1.820038},{"date":"2025-03-17","open":1.812855,"high":1.870315,"low":1.791516,"close":1.816355},{"date":"2025-03-18","open":1.807387,"high":1.831623,"low":1.771322,"close":1.803188},{"date":"2025-03-19","open":1.799692,"high":1.823064,"low":1.755348,"close":1.801803},{"date":"2025-03-20","open":1.802608,"high":1.84615,"low":1.762288,"close":1.806819},{"date":"2025-03-21","open":1.811401,"high":1.854127,"low":1.749223,"close":1.792551},{"date":"2025-03-24","open":1.78914,"high":1.808949,"low":1.760023,"close":1.780818},{"date":"2025-03-25","open":1.7843,"high":1.800981,"low":1.752075,"close":1.766078},{"date":"2025-03-26","open":1.767259,"high":1.793033,"low":1.726824,"close":1.760348},{"date":"2025-03-27","open":1.762184,"high":1.778382,"low":1.721854,"close":1.744829},{"date":"2025-03-28","open":1.750711,"high":1.787624,"low":1.684152,"close":1.738412},{"date":"2025-03-31","open":1.716695,"high":1.743838,"low":1.627693,"close":1.689956},{"date":"2025-04-01","open":1.704427,"high":1.748972,"low":1.668589,"close":1.712398},{"date":"2025-04-02","open":1.707799,"high":1.742286,"low":1.672454,"close":1.70682},{"date":"2025-04-03","open":1.823441,"high":1.875677,"low":1.780086,"close":1.836262},{"date":"2025-04-04","open":1.878024,"high":1.99952,"low":1.798479,"close":1.910182},{"date":"2025-04-07","open":1.980135,"high":2.124613,"low":1.775895,"close":1.972115},{"date":"2025-04-08","open":1.972469,"high":2.208203,"low":1.840128,"close":2.056374},{"date":"2025-04-09","open":2.056063,"high":2.287684,"low":1.760132,"close":1.963742},{"date":"2025-04-10","open":2.020733,"high":2.097814,"low":1.888284,"close":2.002678},{"date":"2025-04-11","open":2.045352,"high":2.096367,"low":1.898817,"close":1.960384},{"date":"2025-04-14","open":1.859724,"high":1.961871,"low":1.804311,"close":1.914922},{"date":"2025-04-15","open":1.924651,"high":1.961411,"low":1.887671,"close":1.908232},{"date":"2025-04-16","open":1.919087,"high":1.983729,"low":1.833582,"close":1.912853},{"date":"2025-04-17","open":1.895284,"high":1.925316,"low":1.845245,"close":1.867093},{"date":"2025-04-21","open":1.87727,"high":1.920236,"low":1.835243,"close":1.859184},{"date":"2025-04-22","open":1.852845,"high":1.876665,"low":1.785108,"close":1.836487},{"date":"2025-04-23","open":1.825534,"high":1.87569,"low":1.793365,"close":1.829863},{"date":"2025-04-24","open":1.833667,"high":1.914113,"low":1.796629,"close":1.858713},{"date":"2025-04-25","open":1.875273,"high":1.901843,"low":1.833611,"close":1.872372},{"date":"2025-04-28","open":1.866476,"high":1.893088,"low":1.828085,"close":1.861426},{"date":"2025-04-29","open":1.87503,"high":1.896146,"low":1.839333,"close":1.865631},{"date":"2025-04-30","open":1.864787,"high":1.919292,"low":1.799981,"close":1.860047},{"date":"2025-05-01","open":2.061938,"high":2.091862,"low":1.980332,"close":1.994187},{"date":"2025-05-02","open":2.09491,"high":2.173724,"low":2.077347,"close":2.119698},{"date":"2025-05-05","open":2.131315,"high":2.217345,"low":2.117148,"close":2.193021},{"date":"2025-05-06","open":2.180516,"high":2.221754,"low":2.148866,"close":2.182812},{"date":"2025-05-07","open":2.17824,"high":2.267115,"low":2.161602,"close":2.208153},{"date":"2025-05-08","open":2.2149,"high":2.278971,"low":2.177756,"close":2.218695},{"date":"2025-05-09","open":2.211055,"high":2.231143,"low":2.173531,"close":2.209893},{"date":"2025-05-12","open":2.11376,"high":2.173495,"low":2.081602,"close":2.131316},{"date":"2025-05-13","open":2.127929,"high":2.156316,"low":2.086973,"close":2.109332},{"date":"2025-05-14","open":2.109589,"high":2.155475,"low":2.094699,"close":2.133189},{"date":"2025-05-15","open":2.136857,"high":2.177102,"low":2.115092,"close":2.142965},{"date":"2025-05-16","open":2.128697,"high":2.165991,"low":2.110975,"close":2.150289},{"date":"2025-05-19","open":2.168631,"high":2.250024,"low":2.151995,"close":2.197864},{"date":"2025-05-20","open":2.193817,"high":2.235478,"low":2.179306,"close":2.21488},{"date":"2025-05-21","open":2.215577,"high":2.280803,"low":2.182235,"close":2.239448},{"date":"2025-05-22","open":2.266703,"high":2.304707,"low":2.238718,"close":2.258939},{"date":"2025-05-23","open":2.323437,"high":2.345136,"low":2.270663,"close":2.305423},{"date":"2025-05-27","open":2.301967,"high":2.334752,"low":2.272193,"close":2.301034},{"date":"2025-05-28","open":2.299317,"high":2.313757,"low":2.253884,"close":2.282008},{"date":"2025-05-29","open":2.267168,"high":2.325928,"low":2.233992,"close":2.293973},{"date":"2025-05-30","open":2.305863,"high":2.346173,"low":2.255595,"close":2.292059},{"date":"2025-06-02","open":2.282504,"high":2.309165,"low":2.260377,"close":2.290382},{"date":"2025-06-03","open":2.29188,"high":2.309614,"low":2.261668,"close":2.277611},{"date":"2025-06-04","open":2.286728,"high":2.304255,"low":2.245054,"close":2.287102},{"date":"2025-06-05","open":2.284816,"high":2.34649,"low":2.266325,"close":2.331057},{"date":"2025-06-06","open":2.315714,"high":2.342687,"low":2.27895,"close":2.306689},{"date":"2025-06-09","open":2.298058,"high":2.366913,"low":2.274854,"close":2.346736},{"date":"2025-06-10","open":2.348903,"high":2.357282,"low":2.285099,"close":2.32358},{"date":"2025-06-11","open":2.309681,"high":2.396401,"low":2.296626,"close":2.377603},{"date":"2025-06-12","open":2.386076,"high":2.434232,"low":2.371394,"close":2.403966},{"date":"2025-06-13","open":2.38527,"high":2.448544,"low":2.359435,"close":2.417714},{"date":"2025-06-16","open":2.408566,"high":2.445513,"low":2.390659,"close":2.414777},{"date":"2025-06-17","open":2.410751,"high":2.452436,"low":2.389637,"close":2.443468},{"date":"2025-06-18","open":2.439522,"high":2.465782,"low":2.401478,"close":2.442975},{"date":"2025-06-20","open":2.432556,"high":2.455857,"low":2.364254,"close":2.375124},{"date":"2025-06-23","open":2.37172,"high":2.451498,"low":2.33569,"close":2.411911},{"date":"2025-06-24","open":2.413495,"high":2.456793,"low":2.392843,"close":2.44688},{"date":"2025-06-25","open":2.442492,"high":2.465158,"low":2.402858,"close":2.4423},{"date":"2025-06-26","open":2.447401,"high":2.496942,"low":2.431948,"close":2.474876},{"date":"2025-06-27","open":2.464461,"high":2.4965,"low":2.42609,"close":2.466382},{"date":"2025-06-30","open":2.460472,"high":2.513098,"low":2.388399,"close":2.42438},{"date":"2025-07-01","open":2.402235,"high":2.416076,"low":2.335887,"close":2.367674},{"date":"2025-07-02","open":2.34546,"high":2.371,"low":2.29071,"close":2.311664},{"date":"2025-07-03","open":2.327646,"high":2.36122,"low":2.298812,"close":2.33594},{"date":"2025-07-07","open":2.338631,"high":2.388649,"low":2.290293,"close":2.37066},{"date":"2025-07-08","open":2.366683,"high":2.390022,"low":2.336991,"close":2.364745},{"date":"2025-07-09","open":2.387725,"high":2.445613,"low":2.364738,"close":2.384721},{"date":"2025-07-10","open":2.389673,"high":2.401752,"low":2.3316,"close":2.360906},{"date":"2025-07-11","open":2.367241,"high":2.406509,"low":2.346674,"close":2.383595},{"date":"2025-07-14","open":2.388987,"high":2.428303,"low":2.375563,"close":2.411178},{"date":"2025-07-15","open":2.404263,"high":2.432989,"low":2.372882,"close":2.418918},{"date":"2025-07-16","open":2.402187,"high":2.428681,"low":2.362947,"close":2.405881},{"date":"2025-07-17","open":2.401482,"high":2.449401,"low":2.387252,"close":2.436435},{"date":"2025-07-18","open":2.439797,"high":2.454173,"low":2.395911,"close":2.415238},{"date":"2025-07-21","open":2.389015,"high":2.419742,"low":2.342896,"close":2.400508},{"date":"2025-07-22","open":2.397344,"high":2.408708,"low":2.35064,"close":2.35667},{"date":"2025-07-23","open":2.356977,"high":2.385905,"low":2.327214,"close":2.362223},{"date":"2025-07-24","open":2.378541,"high":2.40561,"low":2.351987,"close":2.38997},{"date":"2025-07-25","open":2.386912,"high":2.428725,"low":2.371121,"close":2.401861},{"date":"2025-07-28","open":2.401906,"high":2.417159,"low":2.374308,"close":2.3943},{"date":"2025-07-29","open":2.406994,"high":2.45527,"low":2.381453,"close":2.426137},{"date":"2025-07-30","open":2.431194,"high":2.483873,"low":2.398606,"close":2.455106},{"date":"2025-07-31","open":2.663101,"high":2.681261,"low":2.534788,"close":2.570217},{"date":"2025-08-01","open":2.537108,"high":2.659057,"low":2.438711,"close":2.589732},{"date":"2025-08-04","open":2.583101,"high":2.668832,"low":2.540552,"close":2.634079},{"date":"2025-08-05","open":2.641003,"high":2.657796,"low":2.567644,"close":2.600779},{"date":"2025-08-06","open":2.581822,"high":2.586215,"low":2.433049,"close":2.461618},{"date":"2025-08-07","open":2.406798,"high":2.438314,"low":2.343446,"close":2.367132},{"date":"2025-08-08","open":2.366526,"high":2.392976,"low":2.248528,"close":2.276172},{"date":"2025-08-11","open":2.291594,"high":2.347348,"low":2.263983,"close":2.296725},{"date":"2025-08-12","open":2.297048,"high":2.338398,"low":2.264731,"close":2.30455},{"date":"2025-08-13","open":2.302809,"high":2.311765,"low":2.210085,"close":2.231089},{"date":"2025-08-14","open":2.23259,"high":2.278319,"low":2.212232,"close":2.244523},{"date":"2025-08-15","open":2.23406,"high":2.293974,"low":2.215639,"close":2.246081},{"date":"2025-08-18","open":2.251144,"high":2.272044,"low":2.204959,"close":2.239595},{"date":"2025-08-19","open":2.226738,"high":2.246174,"low":2.183836,"close":2.211008},{"date":"2025-08-20","open":2.217019,"high":2.263365,"low":2.188745,"close":2.2376},{"date":"2025-08-21","open":2.226057,"high":2.268433,"low":2.219318,"close":2.242063},{"date":"2025-08-22","open":2.229518,"high":2.265782,"low":2.193068,"close":2.227037},{"date":"2025-08-25","open":2.236975,"high":2.246342,"low":2.198517,"close":2.219845},{"date":"2025-08-26","open":2.223123,"high":2.247452,"low":2.172252,"close":2.189351},{"date":"2025-08-27","open":2.195879,"high":2.222422,"low":2.165006,"close":2.198534},{"date":"2025-08-28","open":2.196907,"high":2.228525,"low":2.165717,"close":2.191434},{"date":"2025-08-29","open":2.187691,"high":2.202533,"low":2.161668,"close":2.182691},{"date":"2025-09-02","open":2.183075,"high":2.22937,"low":2.15209,"close":2.198851},{"date":"2025-09-03","open":2.123814,"high":2.166709,"low":2.103077,"close":2.119134},{"date":"2025-09-04","open":2.114909,"high":2.146448,"low":2.097332,"close":2.118484},{"date":"2025-09-05","open":2.121125,"high":2.146715,"low":2.04032,"close":2.065168},{"date":"2025-09-08","open":2.081529,"high":2.120674,"low":2.061337,"close":2.094333},{"date":"2025-09-09","open":2.115738,"high":2.152254,"low":2.084345,"close":2.126776},{"date":"2025-09-10","open":2.166243,"high":2.227174,"low":2.137165,"close":2.206314},{"date":"2025-09-11","open":2.213725,"high":2.220031,"low":2.160469,"close":2.17802},{"date":"2025-09-12","open":2.210322,"high":2.238014,"low":2.148522,"close":2.178408},{"date":"2025-09-15","open":2.146793,"high":2.193209,"low":2.128553,"close":2.177271},{"date":"2025-09-16","open":2.179273,"high":2.188685,"low":2.108449,"close":2.137476},{"date":"2025-09-17","open":2.136754,"high":2.150717,"low":2.107164,"close":2.134064},{"date":"2025-09-18","open":2.131475,"high":2.168054,"low":2.104726,"close":2.137422},{"date":"2025-09-19","open":2.116486,"high":2.161858,"low":2.071904,"close":2.109695},{"date":"2025-09-22","open":2.07648,"high":2.086652,"low":1.997117,"close":2.008943},{"date":"2025-09-23","open":2.007972,"high":2.0293,"low":1.971361,"close":2.001454},{"date":"2025-09-24","open":1.999765,"high":2.041428,"low":1.982169,"close":2.021917},{"date":"2025-09-25","open":2.007425,"high":2.026181,"low":1.963837,"close":1.973878},{"date":"2025-09-26","open":2.00732,"high":2.02514,"low":1.966693,"close":2.002114},{"date":"2025-09-29","open":2.009349,"high":2.042805,"low":1.995608,"close":2.02256},{"date":"2025-09-30","open":2.013812,"high":2.047173,"low":1.991482,"close":2.034128},{"date":"2025-10-01","open":2.018507,"high":2.041776,"low":1.97724,"close":2.034488},{"date":"2025-10-02","open":2.01746,"high":2.052331,"low":1.978,"close":2.005756},{"date":"2025-10-03","open":2.030471,"high":2.049577,"low":1.986576,"close":2.005077},{"date":"2025-10-06","open":2.010194,"high":2.082062,"low":2.000232,"close":2.059176},{"date":"2025-10-07","open":2.057124,"high":2.074149,"low":2.025796,"close":2.042966},{"date":"2025-10-08","open":2.039919,"high":2.057514,"low":2.023402,"close":2.033829},{"date":"2025-10-09","open":2.026066,"high":2.071304,"low":2.005426,"close":2.056369},{"date":"2025-10-10","open":2.038284,"high":2.14582,"low":1.987792,"close":2.083255},{"date":"2025-10-13","open":2.070776,"high":2.102989,"low":2.049261,"close":2.075628},{"date":"2025-10-14","open":2.069059,"high":2.105762,"low":2.033353,"close":2.072769},{"date":"2025-10-15","open":2.064051,"high":2.08991,"low":2.025256,"close":2.059156},{"date":"2025-10-16","open":2.064773,"high":2.108473,"low":2.040355,"close":2.067529},{"date":"2025-10-17","open":2.052415,"high":2.084685,"low":2.002171,"close":2.035673},{"date":"2025-10-20","open":2.011059,"high":2.029105,"low":1.942015,"close":1.970676},{"date":"2025-10-21","open":1.976096,"high":1.981018,"low":1.933884,"close":1.970012},{"date":"2025-10-22","open":1.9842,"high":2.056258,"low":1.969602,"close":2.014084},{"date":"2025-10-23","open":2.009925,"high":2.030735,"low":1.989909,"close":2.005393},{"date":"2025-10-24","open":2.00157,"high":2.02697,"low":1.971416,"close":1.992276},{"date":"2025-10-27","open":2.007626,"high":2.019951,"low":1.965703,"close":1.977307},{"date":"2025-10-28","open":2.044686,"high":2.064964,"low":2.003668,"close":2.01513},{"date":"2025-10-29","open":2.023768,"high":2.045113,"low":1.977562,"close":2.007972},{"date":"2025-10-30","open":1.950366,"high":1.992588,"low":1.904574,"close":1.937214},{"date":"2025-10-31","open":1.909383,"high":1.966563,"low":1.857421,"close":1.91519},{"date":"2025-11-03","open":1.922195,"high":1.971681,"low":1.899908,"close":1.921687},{"date":"2025-11-04","open":1.907204,"high":1.926426,"low":1.870566,"close":1.904644},{"date":"2025-11-05","open":1.910949,"high":1.928708,"low":1.864483,"close":1.877397},{"date":"2025-11-06","open":1.887566,"high":1.887715,"low":1.813497,"close":1.842681},{"date":"2025-11-07","open":1.84192,"high":1.87195,"low":1.811488,"close":1.850561},{"date":"2025-11-10","open":1.859161,"high":1.89505,"low":1.822234,"close":1.878039},{"date":"2025-11-11","open":1.870946,"high":1.888807,"low":1.820702,"close":1.848065},{"date":"2025-11-12","open":1.852218,"high":1.883217,"low":1.810177,"close":1.86909},{"date":"2025-11-13","open":1.861698,"high":1.887243,"low":1.811673,"close":1.843891},{"date":"2025-11-14","open":1.838148,"high":1.897626,"low":1.80258,"close":1.872839},{"date":"2025-11-17","open":1.891414,"high":1.927219,"low":1.866649,"close":1.897443},{"date":"2025-11-18","open":1.834772,"high":1.895749,"low":1.79816,"close":1.846358},{"date":"2025-11-19","open":1.845812,"high":1.865122,"low":1.773741,"close":1.813822},{"date":"2025-11-20","open":1.819259,"high":1.856085,"low":1.726391,"close":1.79692},{"date":"2025-11-21","open":1.79921,"high":1.802688,"low":1.713204,"close":1.738996},{"date":"2025-11-24","open":1.753415,"high":1.760428,"low":1.689603,"close":1.717889},{"date":"2025-11-25","open":1.7222,"high":1.740781,"low":1.658071,"close":1.722172},{"date":"2025-11-26","open":1.755885,"high":1.76521,"low":1.721461,"close":1.749234},{"date":"2025-11-28","open":1.758638,"high":1.784956,"low":1.744265,"close":1.764425},{"date":"2025-12-01","open":1.756915,"high":1.773955,"low":1.710006,"close":1.719322},{"date":"2025-12-02","open":1.719859,"high":1.746099,"low":1.692136,"close":1.712149},{"date":"2025-12-03","open":1.664291,"high":1.709283,"low":1.646456,"close":1.68126},{"date":"2025-12-04","open":1.688701,"high":1.7277,"low":1.67348,"close":1.713003},{"date":"2025-12-05","open":1.719969,"high":1.738536,"low":1.703351,"close":1.733123},{"date":"2025-12-08","open":1.743393,"high":1.782727,"low":1.73197,"close":1.766958},{"date":"2025-12-09","open":1.758341,"high":1.77712,"low":1.744456,"close":1.775092},{"date":"2025-12-10","open":1.742682,"high":1.751736,"low":1.698231,"close":1.716622},{"date":"2025-12-11","open":1.707739,"high":1.775063,"low":1.701992,"close":1.738913},{"date":"2025-12-12","open":1.726592,"high":1.742829,"low":1.705967,"close":1.719599},{"date":"2025-12-15","open":1.713725,"high":1.761912,"low":1.686668,"close":1.732224},{"date":"2025-12-16","open":1.729749,"high":1.758306,"low":1.709183,"close":1.734788},{"date":"2025-12-17","open":1.734155,"high":1.767045,"low":1.720017,"close":1.751471},{"date":"2025-12-18","open":1.747707,"high":1.834051,"low":1.746482,"close":1.778096},{"date":"2025-12-19","open":1.790777,"high":1.807521,"low":1.757065,"close":1.775569},{"date":"2025-12-22","open":1.781573,"high":1.806698,"low":1.762414,"close":1.789571},{"date":"2025-12-23","open":1.790651,"high":1.809727,"low":1.778862,"close":1.787524},{"date":"2025-12-24","open":1.783359,"high":1.797061,"low":1.760266,"close":1.782331},{"date":"2025-12-26","open":1.775277,"high":1.788903,"low":1.764753,"close":1.78387},{"date":"2025-12-29","open":1.778063,"high":1.793097,"low":1.764762,"close":1.779296},{"date":"2025-12-30","open":1.781203,"high":1.798443,"low":1.771381,"close":1.785118},{"date":"2025-12-31","open":1.786567,"high":1.796283,"low":1.765931,"close":1.77893},{"date":"2026-01-02","open":1.779145,"high":1.80171,"low":1.692197,"close":1.745102},{"date":"2026-01-05","open":1.751626,"high":1.788795,"low":1.729218,"close":1.769251},{"date":"2026-01-06","open":1.774532,"high":1.826415,"low":1.755747,"close":1.823868},{"date":"2026-01-07","open":1.822796,"high":1.884839,"low":1.812614,"close":1.857143},{"date":"2026-01-08","open":1.872383,"high":1.887603,"low":1.835242,"close":1.8457},{"date":"2026-01-09","open":1.829782,"high":1.872688,"low":1.814688,"close":1.847862},{"date":"2026-01-12","open":1.839288,"high":1.873014,"low":1.820436,"close":1.833545},{"date":"2026-01-13","open":1.834725,"high":1.841325,"low":1.779726,"close":1.802988},{"date":"2026-01-14","open":1.797603,"high":1.823848,"low":1.746123,"close":1.767118},{"date":"2026-01-15","open":1.780625,"high":1.806069,"low":1.746476,"close":1.76856},{"date":"2026-01-16","open":1.775223,"high":1.81693,"low":1.763152,"close":1.799632},{"date":"2026-01-20","open":1.785384,"high":1.876592,"low":1.763335,"close":1.8424},{"date":"2026-01-21","open":1.819863,"high":1.846358,"low":1.743838,"close":1.793297},{"date":"2026-01-22","open":1.796228,"high":1.824864,"low":1.771713,"close":1.816549},{"date":"2026-01-23","open":1.827066,"high":1.925372,"low":1.806383,"close":1.878528},{"date":"2026-01-26","open":1.850286,"high":1.898519,"low":1.800748,"close":1.841275},{"date":"2026-01-27","open":1.827758,"high":1.870067,"low":1.806299,"close":1.860766},{"date":"2026-01-28","open":1.875451,"high":1.900672,"low":1.846558,"close":1.878139},{"date":"2026-01-29","open":1.705388,"high":1.739318,"low":1.62149,"close":1.678411},{"date":"2026-01-30","open":1.721088,"high":1.743199,"low":1.628293,"close":1.658278},{"date":"2026-02-02","open":1.654578,"high":1.661741,"low":1.561056,"close":1.567979},{"date":"2026-02-03","open":1.567645,"high":1.577108,"low":1.502722,"close":1.525939},{"date":"2026-02-04","open":1.50942,"high":1.541739,"low":1.467073,"close":1.498029},{"date":"2026-02-05","open":1.464926,"high":1.494345,"low":1.403649,"close":1.426806},{"date":"2026-02-06","open":1.440423,"high":1.450872,"low":1.39879,"close":1.442327},{"date":"2026-02-09","open":1.456819,"high":1.527015,"low":1.440942,"close":1.506081},{"date":"2026-02-10","open":1.526502,"high":1.552283,"low":1.498711,"close":1.510048},{"date":"2026-02-11","open":1.515035,"high":1.517435,"low":1.431258,"close":1.467768},{"date":"2026-02-12","open":1.469574,"high":1.561227,"low":1.44353,"close":1.535323},{"date":"2026-02-13","open":1.543643,"high":1.587551,"low":1.517942,"close":1.569005},{"date":"2026-02-17","open":1.547065,"high":1.567348,"low":1.48158,"close":1.503941},{"date":"2026-02-18","open":1.510357,"high":1.533854,"low":1.485346,"close":1.511632},{"date":"2026-02-19","open":1.525857,"high":1.555201,"low":1.499811,"close":1.529127},{"date":"2026-02-20","open":1.529559,"high":1.549892,"low":1.492578,"close":1.501361},{"date":"2026-02-23","open":1.499108,"high":1.501101,"low":1.421891,"close":1.444399},{"date":"2026-02-24","open":1.434107,"high":1.45441,"low":1.388592,"close":1.429411},{"date":"2026-02-25","open":1.436934,"high":1.481166,"low":1.419073,"close":1.460818},{"date":"2026-02-26","open":1.47194,"high":1.504764,"low":1.444135,"close":1.471771},{"date":"2026-02-27","open":1.432792,"high":1.509453,"low":1.429126,"close":1.486638},{"date":"2026-03-02","open":1.497123,"high":1.541852,"low":1.465614,"close":1.505553},{"date":"2026-03-03","open":1.492106,"high":1.563449,"low":1.478649,"close":1.531488},{"date":"2026-03-04","open":1.516229,"high":1.572297,"low":1.504077,"close":1.543501},{"date":"2026-03-05","open":1.55075,"high":1.600039,"low":1.546108,"close":1.577779},{"date":"2026-03-06","open":1.582183,"high":1.623816,"low":1.578661,"close":1.588441},{"date":"2026-03-09","open":1.583636,"high":1.617037,"low":1.545089,"close":1.575381},{"date":"2026-03-10","open":1.591422,"high":1.59642,"low":1.535088,"close":1.555649},{"date":"2026-03-11","open":1.553372,"high":1.575843,"low":1.532026,"close":1.552394},{"date":"2026-03-12","open":1.564332,"high":1.597765,"low":1.551303,"close":1.571239},{"date":"2026-03-13","open":1.569594,"high":1.622315,"low":1.538056,"close":1.581441},{"date":"2026-03-16","open":1.578954,"high":1.60329,"low":1.554965,"close":1.581956},{"date":"2026-03-17","open":1.582345,"high":1.603616,"low":1.559009,"close":1.571058},{"date":"2026-03-18","open":1.571983,"high":1.598394,"low":1.533694,"close":1.567536},{"date":"2026-03-19","open":1.564154,"high":1.587101,"low":1.536989,"close":1.56258},{"date":"2026-03-20","open":1.559763,"high":1.573171,"low":1.525361,"close":1.53986},{"date":"2026-03-23","open":1.511596,"high":1.547107,"low":1.499136,"close":1.522923},{"date":"2026-03-24","open":1.527302,"high":1.532639,"low":1.459208,"close":1.481243},{"date":"2026-03-25","open":1.483353,"high":1.498649,"low":1.449529,"close":1.468767},{"date":"2026-03-26","open":1.470808,"high":1.494278,"low":1.420973,"close":1.447151},{"date":"2026-03-27","open":1.425364,"high":1.46108,"low":1.395397,"close":1.433963},{"date":"2026-03-30","open":1.447195,"high":1.488167,"low":1.420178,"close":1.45546},{"date":"2026-03-31","open":1.470493,"high":1.509106,"low":1.421129,"close":1.458568},{"date":"2026-04-01","open":1.46997,"high":1.476296,"low":1.437271,"close":1.44494},{"date":"2026-04-02","open":1.444571,"high":1.490684,"low":1.421739,"close":1.459284},{"date":"2026-04-06","open":1.456045,"high":1.457264,"low":1.409445,"close":1.44047},{"date":"2026-04-07","open":1.445793,"high":1.515873,"low":1.430757,"close":1.4686},{"date":"2026-04-08","open":1.489572,"high":1.500799,"low":1.429875,"close":1.445848},{"date":"2026-04-09","open":1.438224,"high":1.458586,"low":1.405676,"close":1.432185},{"date":"2026-04-10","open":1.434649,"high":1.450236,"low":1.411305,"close":1.423795},{"date":"2026-04-13","open":1.438455,"high":1.498247,"low":1.426013,"close":1.482909},{"date":"2026-04-14","open":1.496316,"high":1.534624,"low":1.475661,"close":1.518796},{"date":"2026-04-15","open":1.54168,"high":1.607269,"low":1.488333,"close":1.543445},{"date":"2026-04-16","open":1.573688,"high":1.610671,"low":1.542671,"close":1.59552},{"date":"2026-04-17","open":1.591325,"high":1.618101,"low":1.54495,"close":1.564556},{"date":"2026-04-20","open":1.557911,"high":1.566207,"low":1.517847,"close":1.531112},{"date":"2026-04-21","open":1.547845,"high":1.60957,"low":1.529326,"close":1.593568},{"date":"2026-04-22","open":1.59133,"high":1.625136,"low":1.54771,"close":1.584801},{"date":"2026-04-23","open":1.526595,"high":1.55958,"low":1.491859,"close":1.520499},{"date":"2026-04-24","open":1.528707,"high":1.575932,"low":1.522742,"close":1.566517},{"date":"2026-04-27","open":1.587358,"high":1.61131,"low":1.554144,"close":1.587459},{"date":"2026-04-28","open":1.559028,"high":1.600238,"low":1.54412,"close":1.585645},{"date":"2026-04-29","open":1.586918,"high":1.598337,"low":1.550657,"close":1.570794},{"date":"2026-04-30","open":1.518706,"high":1.545536,"low":1.442065,"close":1.502782},{"date":"2026-05-01","open":1.480313,"high":1.498401,"low":1.429009,"close":1.479403},{"date":"2026-05-04","open":1.471625,"high":1.530888,"low":1.463849,"close":1.49413},{"date":"2026-05-05","open":1.499729,"high":1.507342,"low":1.436553,"close":1.447604},{"date":"2026-05-06","open":1.447219,"high":1.488668,"low":1.406485,"close":1.439811},{"date":"2026-05-07","open":1.452311,"high":1.497586,"low":1.433471,"close":1.463853},{"date":"2026-05-08","open":1.439226,"high":1.443552,"low":1.404533,"close":1.415246},{"date":"2026-05-11","open":1.396911,"high":1.421941,"low":1.379815,"close":1.409936},{"date":"2026-05-12","open":1.416735,"high":1.420221,"low":1.37718,"close":1.383209},{"date":"2026-05-13","open":1.373765,"high":1.384361,"low":1.33268,"close":1.355807},{"date":"2026-05-14","open":1.349076,"high":1.394272,"low":1.334265,"close":1.372959},{"date":"2026-05-15","open":1.390634,"high":1.443984,"low":1.36184,"close":1.405323},{"date":"2026-05-18","open":1.387623,"high":1.441525,"low":1.382326,"close":1.422039},{"date":"2026-05-19","open":1.447621,"high":1.460098,"low":1.385944,"close":1.396194},{"date":"2026-05-20","open":1.388993,"high":1.416063,"low":1.358322,"close":1.393085},{"date":"2026-05-21","open":1.410848,"high":1.419241,"low":1.360575,"close":1.374111},{"date":"2026-05-22","open":1.370508,"high":1.387654,"low":1.336962,"close":1.355385},{"date":"2026-05-26","open":1.345232,"high":1.364351,"low":1.324546,"close":1.349301},{"date":"2026-05-27","open":1.33302,"high":1.34914,"low":1.307476,"close":1.327553},{"date":"2026-05-28","open":1.329278,"high":1.387376,"low":1.319277,"close":1.366324},{"date":"2026-05-29","open":1.387401,"high":1.454883,"low":1.372571,"close":1.442799},{"date":"2026-06-01","open":1.501276,"high":1.528818,"low":1.473821,"close":1.503444},{"date":"2026-06-02","open":1.453457,"high":1.478692,"low":1.396196,"close":1.400095},{"date":"2026-06-03","open":1.395538,"high":1.425903,"low":1.338581,"close":1.377361},{"date":"2026-06-04","open":1.391342,"high":1.408526,"low":1.359986,"close":1.375349},{"date":"2026-06-05","open":1.369111,"high":1.398242,"low":1.314846,"close":1.35573},{"date":"2026-06-08","open":1.341388,"high":1.385131,"low":1.287209,"close":1.365457},{"date":"2026-06-09","open":1.362207,"high":1.43158,"low":1.324954,"close":1.388436},{"date":"2026-06-10","open":1.370812,"high":1.409423,"low":1.347447,"close":1.362782},{"date":"2026-06-11","open":1.345533,"high":1.370386,"low":1.292929,"close":1.320367},{"date":"2026-06-12","open":1.322265,"high":1.3526,"low":1.286498,"close":1.34215},{"date":"2026-06-15","open":1.349109,"high":1.377271,"low":1.319263,"close":1.348627},{"date":"2026-06-16","open":1.340525,"high":1.349934,"low":1.30022,"close":1.316101},{"date":"2026-06-17","open":1.297158,"high":1.326165,"low":1.249114,"close":1.280318},{"date":"2026-06-18","open":1.267385,"high":1.290068,"low":1.241907,"close":1.273112},{"date":"2026-06-22","open":1.263799,"high":1.285989,"low":1.213776,"close":1.236793},{"date":"2026-06-23","open":1.251529,"high":1.282276,"low":1.228849,"close":1.270608},{"date":"2026-06-24","open":1.258024,"high":1.293371,"low":1.21715,"close":1.246963},{"date":"2026-06-25","open":1.262248,"high":1.330521,"low":1.209141,"close":1.282319},{"date":"2026-06-26","open":1.298727,"high":1.373436,"low":1.24298,"close":1.314293},{"date":"2026-06-29","open":1.31657,"high":1.359657,"low":1.248049,"close":1.308192},{"date":"2026-06-30","open":1.319593,"high":1.332918,"low":1.267331,"close":1.289121},{"date":"2026-07-01","open":1.297812,"high":1.344502,"low":1.264001,"close":1.305388},{"date":"2026-07-02","open":1.307222,"high":1.335467,"low":1.240062,"close":1.265237},{"date":"2026-07-06","open":1.25924,"high":1.26759,"low":1.213304,"close":1.236935},{"date":"2026-07-07","open":1.244854,"high":1.275415,"low":1.230569,"close":1.251658},{"date":"2026-07-08","open":1.231221,"high":1.254877,"low":1.211264,"close":1.223204},{"date":"2026-07-09","open":1.205919,"high":1.248215,"low":1.179509,"close":1.215483},{"date":"2026-07-10","open":1.232206,"high":1.255438,"low":1.203812,"close":1.221299},{"date":"2026-07-13","open":1.223109,"high":1.246596,"low":1.187664,"close":1.232202},{"date":"2026-07-14","open":1.220105,"high":1.244558,"low":1.197539,"close":1.222543},{"date":"2026-07-15","open":1.220956,"high":1.25728,"low":1.175433,"close":1.208031},{"date":"2026-07-16","open":1.214323,"high":1.242357,"low":1.171417,"close":1.203565},{"date":"2026-07-17","open":1.189409,"high":1.210912,"low":1.162393,"close":1.18002},{"date":"2026-07-20","open":1.173608,"high":1.245613,"low":1.167631,"close":1.231789},{"date":"2026-07-21","open":1.234209,"high":1.24595,"low":1.202427,"close":1.213614},{"date":"2026-07-22","open":1.218715,"high":1.240181,"low":1.17617,"close":1.197766},{"date":"2026-07-23","open":1.212103,"high":1.226804,"low":1.167306,"close":1.186284},{"date":"2026-07-24","open":1.202803,"high":1.209595,"low":1.13841,"close":1.146177},{"date":"2026-07-27","open":1.166019,"high":1.180169,"low":1.142592,"close":1.154908},{"date":"2026-07-28","open":1.156251,"high":1.192849,"low":1.141182,"close":1.15664},{"date":"2026-07-29","open":1.157978,"high":1.189418,"low":1.128189,"close":1.154795},{"date":"2026-07-30","open":1.31462,"high":1.391699,"low":1.29183,"close":1.352908},{"date":"2026-07-31","open":1.47633,"high":1.556133,"low":1.446233,"close":1.504386},{"date":"2026-08-03","open":1.537987,"high":1.624967,"low":1.523412,"close":1.607178},{"date":"2026-08-04","open":1.588544,"high":1.657507,"low":1.543618,"close":1.592895},{"date":"2026-08-05","open":1.604474,"high":1.629993,"low":1.558115,"close":1.567395},{"date":"2026-08-06","open":1.554209,"high":1.621964,"low":1.544532,"close":1.600013},{"date":"2026-08-07","open":1.602858,"high":1.625732,"low":1.584225,"close":1.59573},{"date":"2026-08-10","open":1.640778,"high":1.686517,"low":1.629371,"close":1.641666},{"date":"2026-08-11","open":1.638765,"high":1.668912,"low":1.611608,"close":1.652324},{"date":"2026-08-12","open":1.638774,"high":1.668497,"low":1.608061,"close":1.629214},{"date":"2026-08-13","open":1.621479,"high":1.659791,"low":1.611144,"close":1.627727},{"date":"2026-08-14","open":1.622092,"high":1.643148,"low":1.606296,"close":1.619325},{"date":"2026-08-17","open":1.600666,"high":1.626263,"low":1.554996,"close":1.571877},{"date":"2026-08-18","open":1.565576,"high":1.583928,"low":1.531831,"close":1.553495},{"date":"2026-08-19","open":1.547914,"high":1.580426,"low":1.501378,"close":1.528612},{"date":"2026-08-20","open":1.522397,"high":1.558539,"low":1.497128,"close":1.545615},{"date":"2026-08-21","open":1.53783,"high":1.584183,"low":1.531884,"close":1.562114},{"date":"2026-08-24","open":1.551385,"high":1.582766,"low":1.53772,"close":1.570246},{"date":"2026-08-25","open":1.561955,"high":1.597742,"low":1.544373,"close":1.586673},{"date":"2026-08-26","open":1.572188,"high":1.610751,"low":1.544907,"close":1.58357}]}