{"updatedAt":"2026-08-26T23:23:36.538974+00:00","series":[{"date":"1975-01-02","open":0.329891,"high":0.349051,"low":0.328463,"close":0.346659},{"date":"1975-01-03","open":0.353931,"high":0.35912,"low":0.348889,"close":0.350487},{"date":"1975-01-06","open":0.358953,"high":0.368597,"low":0.353811,"close":0.354014},{"date":"1975-01-07","open":0.36193,"high":0.3673,"low":0.35569,"close":0.35692},{"date":"1975-01-08","open":0.349432,"high":0.349432,"low":0.341667,"close":0.346674},{"date":"1975-01-09","open":0.348436,"high":0.352373,"low":0.348241,"close":0.349804},{"date":"1975-01-10","open":0.359831,"high":0.36085,"low":0.351296,"close":0.351296},{"date":"1975-01-13","open":0.349945,"high":0.354647,"low":0.349945,"close":0.354647},{"date":"1975-01-14","open":0.356554,"high":0.357564,"low":0.353359,"close":0.353359},{"date":"1975-01-15","open":0.357215,"high":0.360237,"low":0.35602,"close":0.360237},{"date":"1975-01-16","open":0.366102,"high":0.371134,"low":0.366102,"close":0.370074},{"date":"1975-01-17","open":0.368632,"high":0.374201,"low":0.366325,"close":0.374201},{"date":"1975-01-20","open":0.371198,"high":0.371198,"low":0.365721,"close":0.365721},{"date":"1975-01-21","open":0.369488,"high":0.369488,"low":0.369488,"close":0.369488},{"date":"1975-01-22","open":0.364525,"high":0.367871,"low":0.364525,"close":0.367871},{"date":"1975-01-23","open":0.36435,"high":0.36559,"low":0.360481,"close":0.36559},{"date":"1975-01-24","open":0.365251,"high":0.367717,"low":0.363222,"close":0.364234},{"date":"1975-01-27","open":0.372444,"high":0.379186,"low":0.372444,"close":0.379186},{"date":"1975-01-28","open":0.38308,"high":0.387229,"low":0.38308,"close":0.385909},{"date":"1975-01-29","open":0.389402,"high":0.389402,"low":0.385706,"close":0.385706},{"date":"1975-01-30","open":0.383918,"high":0.387584,"low":0.381793,"close":0.386932},{"date":"1975-01-31","open":0.392022,"high":0.394237,"low":0.391143,"close":0.392022},{"date":"1975-02-03","open":0.394919,"high":0.397136,"low":0.3936,"close":0.396691},{"date":"1975-02-04","open":0.397337,"high":0.399374,"low":0.395099,"close":0.395544},{"date":"1975-02-05","open":0.401072,"high":0.402663,"low":0.399944,"close":0.402207},{"date":"1975-02-06","open":0.408576,"high":0.410454,"low":0.404414,"close":0.405332},{"date":"1975-02-07","open":0.401354,"high":0.403175,"low":0.400902,"close":0.401128},{"date":"1975-02-10","open":0.402386,"high":0.403533,"low":0.401474,"close":0.403303},{"date":"1975-02-11","open":0.401758,"high":0.413485,"low":0.399944,"close":0.400622},{"date":"1975-02-13","open":0.403767,"high":0.40444,"low":0.390359,"close":0.39225},{"date":"1975-02-14","open":0.393871,"high":0.401425,"low":0.392184,"close":0.396214},{"date":"1975-02-18","open":0.398187,"high":0.398844,"low":0.390253,"close":0.390885},{"date":"1975-02-19","open":0.391774,"high":0.39283,"low":0.387606,"close":0.392619},{"date":"1975-02-20","open":0.39623,"high":0.396872,"low":0.390552,"close":0.392009},{"date":"1975-02-21","open":0.3925,"high":0.398865,"low":0.391459,"close":0.39672},{"date":"1975-02-24","open":0.391751,"high":0.391751,"low":0.39008,"close":0.391332},{"date":"1975-02-25","open":0.381323,"high":0.391472,"low":0.381323,"close":0.390835},{"date":"1975-02-26","open":0.389434,"high":0.394323,"low":0.389015,"close":0.390065},{"date":"1975-02-27","open":0.393757,"high":0.399835,"low":0.392266,"close":0.397425},{"date":"1975-02-28","open":0.398907,"high":0.403315,"low":0.398907,"close":0.398907},{"date":"1975-03-03","open":0.402782,"high":0.405214,"low":0.39376,"close":0.404326},{"date":"1975-03-04","open":0.408871,"high":0.419266,"low":0.401135,"close":0.419266},{"date":"1975-03-05","open":0.417514,"high":0.418934,"low":0.410328,"close":0.413542},{"date":"1975-03-06","open":0.41168,"high":0.41168,"low":0.408049,"close":0.409856},{"date":"1975-03-07","open":0.414485,"high":0.420814,"low":0.414485,"close":0.417978},{"date":"1975-03-10","open":0.422812,"high":0.425213,"low":0.421147,"close":0.422573},{"date":"1975-03-11","open":0.418984,"high":0.419922,"low":0.415734,"close":0.416889},{"date":"1975-03-12","open":0.416461,"high":0.417399,"low":0.414829,"close":0.416227},{"date":"1975-03-13","open":0.41744,"high":0.41744,"low":0.414889,"close":0.416045},{"date":"1975-03-14","open":0.426401,"high":0.42712,"low":0.425686,"close":0.425686},{"date":"1975-03-17","open":0.427283,"high":0.429448,"low":0.425376,"close":0.426089},{"date":"1975-03-18","open":0.425587,"high":0.427257,"low":0.424401,"close":0.42654},{"date":"1975-03-19","open":0.422266,"high":0.423922,"low":0.421795,"close":0.422266},{"date":"1975-03-20","open":0.423826,"high":0.433029,"low":0.423826,"close":0.431795},{"date":"1975-03-21","open":0.430142,"high":0.432593,"low":0.428927,"close":0.432346},{"date":"1975-03-24","open":0.420928,"high":0.424772,"low":0.416219,"close":0.423081},{"date":"1975-03-25","open":0.41947,"high":0.423051,"low":0.41947,"close":0.42185},{"date":"1975-03-26","open":0.428102,"high":0.428102,"low":0.424018,"close":0.424256},{"date":"1975-03-27","open":0.428459,"high":0.434322,"low":0.427978,"close":0.432841},{"date":"1975-03-31","open":0.424579,"high":0.425056,"low":0.421035,"close":0.421504},{"date":"1975-04-01","open":0.419699,"high":0.422758,"low":0.419699,"close":0.421106},{"date":"1975-04-02","open":0.421047,"high":0.42507,"low":0.420345,"close":0.424593},{"date":"1975-04-03","open":0.422254,"high":0.425852,"low":0.422254,"close":0.423207},{"date":"1975-04-04","open":0.425812,"high":0.431218,"low":0.424844,"close":0.429977},{"date":"1975-04-07","open":0.426017,"high":0.429711,"low":0.426017,"close":0.426996},{"date":"1975-04-08","open":0.4254,"high":0.427351,"low":0.424431,"close":0.427106},{"date":"1975-04-09","open":0.433333,"high":0.435084,"low":0.431597,"close":0.432092},{"date":"1975-04-10","open":0.436154,"high":0.440209,"low":0.436154,"close":0.437666},{"date":"1975-04-11","open":0.440335,"high":0.443148,"low":0.440335,"close":0.441865},{"date":"1975-04-14","open":0.457574,"high":0.466405,"low":0.455687,"close":0.465283},{"date":"1975-04-15","open":0.475521,"high":0.477572,"low":0.467773,"close":0.470899},{"date":"1975-04-16","open":0.468468,"high":0.469597,"low":0.46595,"close":0.468468},{"date":"1975-04-17","open":0.467224,"high":0.468904,"low":0.459812,"close":0.461711},{"date":"1975-04-18","open":0.457143,"high":0.463658,"low":0.456608,"close":0.462012},{"date":"1975-04-21","open":0.476386,"high":0.479563,"low":0.47524,"close":0.477248},{"date":"1975-04-22","open":0.475712,"high":0.476,"low":0.4675,"close":0.471146},{"date":"1975-04-23","open":0.468784,"high":0.471894,"low":0.461593,"close":0.463507},{"date":"1975-04-24","open":0.463323,"high":0.468889,"low":0.463323,"close":0.467485},{"date":"1975-04-25","open":0.472312,"high":0.473735,"low":0.470335,"close":0.471463},{"date":"1975-04-28","open":0.470433,"high":0.470716,"low":0.466786,"close":0.470716},{"date":"1975-04-29","open":0.464597,"high":0.465152,"low":0.462114,"close":0.463766},{"date":"1975-04-30","open":0.469456,"high":0.471712,"low":0.4675,"close":0.470863},{"date":"1975-05-01","open":0.474671,"high":0.478973,"low":0.474671,"close":0.478973},{"date":"1975-05-02","open":0.482852,"high":0.486364,"low":0.481982,"close":0.486364},{"date":"1975-05-05","open":0.494153,"high":0.496573,"low":0.494153,"close":0.496269},{"date":"1975-05-06","open":0.491246,"high":0.492444,"low":0.482736,"close":0.490055},{"date":"1975-05-07","open":0.492489,"high":0.492489,"low":0.488348,"close":0.489524},{"date":"1975-05-08","open":0.49351,"high":0.49351,"low":0.490269,"close":0.490855},{"date":"1975-05-09","open":0.496821,"high":0.499216,"low":0.496821,"close":0.497119},{"date":"1975-05-12","open":0.495783,"high":0.496981,"low":0.495783,"close":0.496082},{"date":"1975-05-13","open":0.494595,"high":0.496084,"low":0.493705,"close":0.494001},{"date":"1975-05-14","open":0.495281,"high":0.496467,"low":0.484005,"close":0.489722},{"date":"1975-05-15","open":0.497237,"high":0.499638,"low":0.496641,"close":0.499036},{"date":"1975-05-16","open":0.495135,"high":0.496029,"low":0.489258,"close":0.493948},{"date":"1975-05-19","open":0.4892,"high":0.4892,"low":0.484002,"close":0.488909},{"date":"1975-05-20","open":0.489354,"high":0.489354,"low":0.485579,"close":0.486445},{"date":"1975-05-21","open":0.478994,"high":0.479846,"low":0.468461,"close":0.470093},{"date":"1975-05-22","open":0.4642,"high":0.470629,"low":0.461051,"close":0.470086},{"date":"1975-05-23","open":0.472654,"high":0.476746,"low":0.471575,"close":0.472925},{"date":"1975-05-27","open":0.475447,"high":0.479593,"low":0.475173,"close":0.479593},{"date":"1975-05-28","open":0.476628,"high":0.483373,"low":0.475522,"close":0.482235},{"date":"1975-05-29","open":0.475742,"high":0.483619,"low":0.475189,"close":0.480776},{"date":"1975-05-30","open":0.491425,"high":0.494055,"low":0.489688,"close":0.491716},{"date":"1975-06-02","open":0.509909,"high":0.516502,"low":0.506828,"close":0.507748},{"date":"1975-06-03","open":0.503832,"high":0.505649,"low":0.50143,"close":0.502328},{"date":"1975-06-04","open":0.50197,"high":0.507423,"low":0.50197,"close":0.506811},{"date":"1975-06-05","open":0.50747,"high":0.508389,"low":0.500832,"close":0.503226},{"date":"1975-06-06","open":0.506392,"high":0.508213,"low":0.505788,"close":0.506998},{"date":"1975-06-09","open":0.500954,"high":0.503054,"low":0.498576,"close":0.498576},{"date":"1975-06-10","open":0.495544,"high":0.499401,"low":0.495544,"close":0.498506},{"date":"1975-06-11","open":0.500599,"high":0.503614,"low":0.497027,"close":0.500299},{"date":"1975-06-12","open":0.496946,"high":0.498438,"low":0.495167,"close":0.498438},{"date":"1975-06-13","open":0.501081,"high":0.5035,"low":0.501081,"close":0.502893},{"date":"1975-06-16","open":0.506695,"high":0.512256,"low":0.506084,"close":0.51101},{"date":"1975-06-17","open":0.505943,"high":0.505943,"low":0.501986,"close":0.50259},{"date":"1975-06-18","open":0.504046,"high":0.508034,"low":0.503742,"close":0.504655},{"date":"1975-06-19","open":0.51367,"high":0.517442,"low":0.50178,"close":0.514607},{"date":"1975-06-20","open":0.520073,"high":0.520073,"low":0.518176,"close":0.518807},{"date":"1975-06-23","open":0.523626,"high":0.52523,"low":0.522988,"close":0.524587},{"date":"1975-06-24","open":0.527401,"high":0.527723,"low":0.523558,"close":0.524195},{"date":"1975-06-25","open":0.52303,"high":0.52303,"low":0.51863,"close":0.518942},{"date":"1975-06-26","open":0.522041,"high":0.523305,"low":0.520156,"close":0.520783},{"date":"1975-06-27","open":0.522028,"high":0.522028,"low":0.494286,"close":0.515188},{"date":"1975-06-30","open":0.516746,"high":0.543875,"low":0.502135,"close":0.518594},{"date":"1975-07-01","open":0.512953,"high":0.516637,"low":0.508122,"close":0.513563},{"date":"1975-07-02","open":0.514354,"high":0.515593,"low":0.512201,"close":0.514973},{"date":"1975-07-03","open":0.519277,"high":0.521476,"low":0.517718,"close":0.518029},{"date":"1975-07-07","open":0.517221,"high":0.523227,"low":0.516285,"close":0.521951},{"date":"1975-07-08","open":0.51972,"high":0.51972,"low":0.511011,"close":0.512238},{"date":"1975-07-09","open":0.516418,"high":0.533951,"low":0.515802,"close":0.518274},{"date":"1975-07-10","open":0.523388,"high":0.527521,"low":0.523388,"close":0.525287},{"date":"1975-07-11","open":0.525301,"high":0.525618,"low":0.497717,"close":0.520908},{"date":"1975-07-14","open":0.521931,"high":0.526006,"low":0.52038,"close":0.524431},{"date":"1975-07-15","open":0.529483,"high":0.53076,"low":0.528529,"close":0.53044},{"date":"1975-07-16","open":0.528675,"high":0.529636,"low":0.527399,"close":0.528675},{"date":"1975-07-17","open":0.526465,"high":0.529344,"low":0.525513,"close":0.527102},{"date":"1975-07-18","open":0.529319,"high":0.53061,"low":0.524217,"close":0.526119},{"date":"1975-07-21","open":0.528441,"high":0.528763,"low":0.523657,"close":0.52556},{"date":"1975-07-22","open":0.515144,"high":0.531103,"low":0.513909,"close":0.515144},{"date":"1975-07-23","open":0.512228,"high":0.513783,"low":0.51099,"close":0.511299},{"date":"1975-07-24","open":0.507479,"high":0.508399,"low":0.505953,"close":0.506867},{"date":"1975-07-25","open":0.503008,"high":0.503311,"low":0.497915,"close":0.497915},{"date":"1975-07-28","open":0.497247,"high":0.497247,"low":0.488477,"close":0.48934},{"date":"1975-07-29","open":0.485153,"high":0.493258,"low":0.484016,"close":0.492964},{"date":"1975-07-30","open":0.473916,"high":0.478835,"low":0.473375,"close":0.477733},{"date":"1975-07-31","open":0.479481,"high":0.480867,"low":0.477281,"close":0.479758},{"date":"1975-08-01","open":0.470771,"high":0.471857,"low":0.4705,"close":0.471857},{"date":"1975-08-04","open":0.467822,"high":0.467822,"low":0.46567,"close":0.467822},{"date":"1975-08-05","open":0.464215,"high":0.467464,"low":0.464215,"close":0.467191},{"date":"1975-08-06","open":0.468418,"high":0.470616,"low":0.467327,"close":0.46924},{"date":"1975-08-07","open":0.462733,"high":0.465439,"low":0.462733,"close":0.464623},{"date":"1975-08-08","open":0.465205,"high":0.480665,"low":0.465205,"close":0.477491},{"date":"1975-08-11","open":0.478614,"high":0.478614,"low":0.472917,"close":0.476605},{"date":"1975-08-12","open":0.47381,"high":0.474657,"low":0.470449,"close":0.472684},{"date":"1975-08-13","open":0.470774,"high":0.49308,"low":0.470774,"close":0.479333},{"date":"1975-08-14","open":0.475167,"high":0.481288,"low":0.471738,"close":0.478646},{"date":"1975-08-15","open":0.476242,"high":0.476531,"low":0.471103,"close":0.471103},{"date":"1975-08-18","open":0.467525,"high":0.481073,"low":0.467525,"close":0.481073},{"date":"1975-08-19","open":0.462304,"high":0.463702,"low":0.460637,"close":0.461191},{"date":"1975-08-20","open":0.452216,"high":0.453574,"low":0.45006,"close":0.452216},{"date":"1975-08-21","open":0.455856,"high":0.458333,"low":0.455309,"close":0.456404},{"date":"1975-08-22","open":0.458884,"high":0.461098,"low":0.458608,"close":0.461098},{"date":"1975-08-25","open":0.463171,"high":0.46373,"low":0.462057,"close":0.462892},{"date":"1975-08-26","open":0.45882,"high":0.461041,"low":0.457718,"close":0.459373},{"date":"1975-08-27","open":0.462379,"high":0.464624,"low":0.460433,"close":0.460433},{"date":"1975-08-28","open":0.469393,"high":0.472232,"low":0.467986,"close":0.471662},{"date":"1975-08-29","open":0.477402,"high":0.486215,"low":0.473114,"close":0.485319},{"date":"1975-09-02","open":0.509751,"high":0.509751,"low":0.508089,"close":0.509751},{"date":"1975-09-03","open":0.517086,"high":0.517772,"low":0.505699,"close":0.508003},{"date":"1975-09-04","open":0.501476,"high":0.504716,"low":0.499872,"close":0.503415},{"date":"1975-09-05","open":0.499871,"high":0.500515,"low":0.49859,"close":0.49859},{"date":"1975-09-08","open":0.498456,"high":0.506937,"low":0.498456,"close":0.506275},{"date":"1975-09-09","open":0.517568,"high":0.517568,"low":0.504279,"close":0.504611},{"date":"1975-09-10","open":0.492086,"high":0.500599,"low":0.491123,"close":0.500266},{"date":"1975-09-11","open":0.500669,"high":0.50404,"low":0.498336,"close":0.500334},{"date":"1975-09-12","open":0.499465,"high":0.499799,"low":0.49747,"close":0.499132},{"date":"1975-09-15","open":0.496467,"high":0.49713,"low":0.495806,"close":0.496467},{"date":"1975-09-16","open":0.494836,"high":0.500203,"low":0.493842,"close":0.499526},{"date":"1975-09-17","open":0.509448,"high":0.516573,"low":0.507698,"close":0.51192},{"date":"1975-09-18","open":0.522207,"high":0.547037,"low":0.522207,"close":0.542671},{"date":"1975-09-19","open":0.56418,"high":0.565852,"low":0.541006,"close":0.551951},{"date":"1975-09-22","open":0.545755,"high":0.566966,"low":0.545363,"close":0.56276},{"date":"1975-09-23","open":0.588682,"high":0.588682,"low":0.574868,"close":0.578811},{"date":"1975-09-24","open":0.562813,"high":0.569523,"low":0.555855,"close":0.555855},{"date":"1975-09-25","open":0.560383,"high":0.562038,"low":0.55225,"close":0.555474},{"date":"1975-09-26","open":0.559442,"high":0.559442,"low":0.54659,"close":0.54777},{"date":"1975-09-29","open":0.545369,"high":0.545369,"low":0.533404,"close":0.539127},{"date":"1975-09-30","open":0.5253,"high":0.5253,"low":0.516539,"close":0.522714},{"date":"1975-10-01","open":0.508966,"high":0.513928,"low":0.506173,"close":0.511789},{"date":"1975-10-02","open":0.511448,"high":0.520421,"low":0.50725,"close":0.517155},{"date":"1975-10-03","open":0.536603,"high":0.543557,"low":0.533569,"close":0.539671},{"date":"1975-10-06","open":0.545409,"high":0.546193,"low":0.532796,"close":0.53317},{"date":"1975-10-07","open":0.527677,"high":0.529518,"low":0.524395,"close":0.528045},{"date":"1975-10-08","open":0.541031,"high":0.553141,"low":0.540649,"close":0.548782},{"date":"1975-10-09","open":0.544405,"high":0.549071,"low":0.542484,"close":0.542484},{"date":"1975-10-10","open":0.540829,"high":0.54121,"low":0.534444,"close":0.535933},{"date":"1975-10-14","open":0.549859,"high":0.555721,"low":0.545639,"close":0.547166},{"date":"1975-10-15","open":0.543056,"high":0.548772,"low":0.541176,"close":0.547236},{"date":"1975-10-16","open":0.540567,"high":0.54395,"low":0.537595,"close":0.543194},{"date":"1975-10-17","open":0.531712,"high":0.532807,"low":0.526662,"close":0.531348},{"date":"1975-10-20","open":0.533675,"high":0.536976,"low":0.532221,"close":0.532221},{"date":"1975-10-21","open":0.530291,"high":0.542393,"low":0.529932,"close":0.540152},{"date":"1975-10-22","open":0.541964,"high":0.544959,"low":0.538267,"close":0.538635},{"date":"1975-10-23","open":0.541878,"high":0.549409,"low":0.541878,"close":0.544866},{"date":"1975-10-24","open":0.545972,"high":0.547875,"low":0.542207,"close":0.545593},{"date":"1975-10-27","open":0.545575,"high":0.548633,"low":0.545195,"close":0.547483},{"date":"1975-10-28","open":0.551331,"high":0.554437,"low":0.549024,"close":0.549407},{"date":"1975-10-29","open":0.542517,"high":0.544421,"low":0.53763,"close":0.538376},{"date":"1975-10-30","open":0.534138,"high":0.539721,"low":0.534138,"close":0.539345},{"date":"1975-10-31","open":0.537264,"high":0.54104,"low":0.537264,"close":0.539146},{"date":"1975-11-03","open":0.533937,"high":0.53844,"low":0.533194,"close":0.534682},{"date":"1975-11-05","open":0.532003,"high":0.532369,"low":0.518444,"close":0.520889},{"date":"1975-11-06","open":0.525034,"high":0.530068,"low":0.524322,"close":0.530068},{"date":"1975-11-07","open":0.531749,"high":0.533956,"low":0.527751,"close":0.528474},{"date":"1975-11-10","open":0.536055,"high":0.536055,"low":0.533104,"close":0.535314},{"date":"1975-11-12","open":0.550486,"high":0.553175,"low":0.548581,"close":0.550486},{"date":"1975-11-13","open":0.549376,"high":0.554762,"low":0.548615,"close":0.554374},{"date":"1975-11-14","open":0.551151,"high":0.560142,"low":0.551151,"close":0.557768},{"date":"1975-11-17","open":0.557828,"high":0.568656,"low":0.557042,"close":0.567839},{"date":"1975-11-18","open":0.560371,"high":0.569298,"low":0.559972,"close":0.560371},{"date":"1975-11-19","open":0.548767,"high":0.551878,"low":0.544545,"close":0.544927},{"date":"1975-11-20","open":0.546972,"high":0.547743,"low":0.543527,"close":0.547743},{"date":"1975-11-21","open":0.548237,"high":0.552916,"low":0.548237,"close":0.550957},{"date":"1975-11-24","open":0.553409,"high":0.556571,"low":0.551451,"close":0.551451},{"date":"1975-11-25","open":0.553291,"high":0.557632,"low":0.55134,"close":0.557234},{"date":"1975-11-26","open":0.559146,"high":0.563154,"low":0.559146,"close":0.562751},{"date":"1975-11-28","open":0.568543,"high":0.570188,"low":0.56528,"close":0.567723},{"date":"1975-12-01","open":0.566715,"high":0.57,"low":0.566715,"close":0.568353},{"date":"1975-12-02","open":0.555532,"high":0.557133,"low":0.547275,"close":0.552357},{"date":"1975-12-03","open":0.538577,"high":0.54478,"low":0.538193,"close":0.544388},{"date":"1975-12-04","open":0.538682,"high":0.541007,"low":0.535994,"close":0.541007},{"date":"1975-12-05","open":0.539105,"high":0.542235,"low":0.538329,"close":0.538717},{"date":"1975-12-08","open":0.542113,"high":0.548061,"low":0.542113,"close":0.547261},{"date":"1975-12-09","open":0.544339,"high":0.545135,"low":0.537275,"close":0.539219},{"date":"1975-12-10","open":0.542147,"high":0.542538,"low":0.536351,"close":0.537884},{"date":"1975-12-11","open":0.534377,"high":0.536286,"low":0.530976,"close":0.536286},{"date":"1975-12-12","open":0.538921,"high":0.540866,"low":0.53776,"close":0.539309},{"date":"1975-12-15","open":0.536259,"high":0.542109,"low":0.536259,"close":0.539754},{"date":"1975-12-16","open":0.542105,"high":0.542496,"low":0.539383,"close":0.541325},{"date":"1975-12-17","open":0.546898,"high":0.546898,"low":0.54298,"close":0.54454},{"date":"1975-12-18","open":0.544524,"high":0.550434,"low":0.543746,"close":0.546873},{"date":"1975-12-19","open":0.545402,"high":0.545402,"low":0.51332,"close":0.519644},{"date":"1975-12-22","open":0.525295,"high":0.526026,"low":0.518806,"close":0.526026},{"date":"1975-12-23","open":0.532491,"high":0.537013,"low":0.530629,"close":0.534743},{"date":"1975-12-24","open":0.540099,"high":0.540099,"low":0.537438,"close":0.538956},{"date":"1975-12-29","open":0.540309,"high":0.542978,"low":0.538042,"close":0.542213},{"date":"1975-12-30","open":0.541455,"high":0.542989,"low":0.53955,"close":0.540691},{"date":"1975-12-31","open":0.549328,"high":0.551278,"low":0.548939,"close":0.550496},{"date":"1976-01-02","open":0.554403,"high":0.555192,"low":0.551661,"close":0.552833},{"date":"1976-01-05","open":0.564588,"high":0.567844,"low":0.561769,"close":0.564183},{"date":"1976-01-06","open":0.576238,"high":0.576238,"low":0.571317,"close":0.572948},{"date":"1976-01-07","open":0.581825,"high":0.583081,"low":0.580158,"close":0.58099},{"date":"1976-01-08","open":0.595117,"high":0.602583,"low":0.594683,"close":0.599927},{"date":"1976-01-09","open":0.603004,"high":0.603004,"low":0.59949,"close":0.601242},{"date":"1976-01-12","open":0.602403,"high":0.604605,"low":0.602403,"close":0.604164},{"date":"1976-01-13","open":0.615075,"high":0.627245,"low":0.615075,"close":0.624394},{"date":"1976-01-14","open":0.639297,"high":0.640276,"low":0.628722,"close":0.628722},{"date":"1976-01-15","open":0.630497,"high":0.6377,"low":0.628604,"close":0.63673},{"date":"1976-01-16","open":0.645977,"high":0.648462,"low":0.641553,"close":0.643511},{"date":"1976-01-19","open":0.653781,"high":0.664028,"low":0.651268,"close":0.664028},{"date":"1976-01-20","open":0.673275,"high":0.688006,"low":0.672209,"close":0.684126},{"date":"1976-01-21","open":0.681782,"high":0.688412,"low":0.674742,"close":0.686742},{"date":"1976-01-22","open":0.675339,"high":0.680772,"low":0.66735,"close":0.674263},{"date":"1976-01-23","open":0.66093,"high":0.668182,"low":0.65787,"close":0.666615},{"date":"1976-01-26","open":0.673397,"high":0.68149,"low":0.668632,"close":0.677689},{"date":"1976-01-27","open":0.672165,"high":0.674841,"low":0.671101,"close":0.673233},{"date":"1976-01-28","open":0.662725,"high":0.665854,"low":0.66014,"close":0.66014},{"date":"1976-01-29","open":0.662692,"high":0.668866,"low":0.660153,"close":0.667829},{"date":"1976-01-30","open":0.677432,"high":0.67796,"low":0.671682,"close":0.674806},{"date":"1976-02-02","open":0.668812,"high":0.668812,"low":0.664231,"close":0.664737},{"date":"1976-02-03","open":0.656992,"high":0.669066,"low":0.656992,"close":0.666514},{"date":"1976-02-04","open":0.679339,"high":0.685659,"low":0.678298,"close":0.684598},{"date":"1976-02-05","open":0.683385,"high":0.684981,"low":0.679691,"close":0.681269},{"date":"1976-02-06","open":0.667559,"high":0.669095,"low":0.662994,"close":0.665015},{"date":"1976-02-09","open":0.671483,"high":0.677701,"low":0.670458,"close":0.674578},{"date":"1976-02-10","open":0.672915,"high":0.683904,"low":0.670351,"close":0.67343},{"date":"1976-02-11","open":0.679617,"high":0.682756,"low":0.675476,"close":0.681706},{"date":"1976-02-12","open":0.679511,"high":0.681595,"low":0.674355,"close":0.681073},{"date":"1976-02-13","open":0.678049,"high":0.682732,"low":0.673939,"close":0.679084},{"date":"1976-02-17","open":0.685869,"high":0.687994,"low":0.682706,"close":0.683231},{"date":"1976-02-18","open":0.680625,"high":0.68533,"low":0.680107,"close":0.684804},{"date":"1976-02-19","open":0.690199,"high":0.69232,"low":0.688092,"close":0.690728},{"date":"1976-02-20","open":0.694809,"high":0.69534,"low":0.690592,"close":0.691641},{"date":"1976-02-23","open":0.696491,"high":0.696491,"low":0.693845,"close":0.694373},{"date":"1976-02-24","open":0.692302,"high":0.693348,"low":0.683532,"close":0.683532},{"date":"1976-02-25","open":0.684175,"high":0.689813,"low":0.683667,"close":0.689296},{"date":"1976-02-26","open":0.689668,"high":0.692803,"low":0.689148,"close":0.69071},{"date":"1976-02-27","open":0.680694,"high":0.682753,"low":0.677628,"close":0.680694},{"date":"1976-03-01","open":0.681132,"high":0.68423,"low":0.681132,"close":0.682162},{"date":"1976-03-02","open":0.688517,"high":0.689041,"low":0.685909,"close":0.68695},{"date":"1976-03-03","open":0.67797,"high":0.682073,"low":0.67797,"close":0.682073},{"date":"1976-03-04","open":0.676604,"high":0.676604,"low":0.672039,"close":0.673048},{"date":"1976-03-05","open":0.666692,"high":0.667687,"low":0.662741,"close":0.665204},{"date":"1976-03-08","open":0.673428,"high":0.675958,"low":0.672924,"close":0.673933},{"date":"1976-03-09","open":0.674007,"high":0.674513,"low":0.670992,"close":0.672999},{"date":"1976-03-10","open":0.670134,"high":0.672131,"low":0.669636,"close":0.672131},{"date":"1976-03-11","open":0.679657,"high":0.68271,"low":0.679151,"close":0.681689},{"date":"1976-03-12","open":0.681063,"high":0.681573,"low":0.679537,"close":0.681573},{"date":"1976-03-15","open":0.669552,"high":0.672564,"low":0.666568,"close":0.67206},{"date":"1976-03-16","open":0.672605,"high":0.676657,"low":0.672605,"close":0.674119},{"date":"1976-03-17","open":0.675994,"high":0.675994,"low":0.669963,"close":0.670461},{"date":"1976-03-18","open":0.663333,"high":0.667785,"low":0.661863,"close":0.666791},{"date":"1976-03-19","open":0.666716,"high":0.667213,"low":0.663259,"close":0.664243},{"date":"1976-03-22","open":0.667833,"high":0.669328,"low":0.667336,"close":0.668331},{"date":"1976-03-23","open":0.677869,"high":0.677869,"low":0.674832,"close":0.674832},{"date":"1976-03-24","open":0.679089,"high":0.681634,"low":0.676059,"close":0.681634},{"date":"1976-03-25","open":0.683271,"high":0.683271,"low":0.679176,"close":0.681217},{"date":"1976-03-26","open":0.685962,"high":0.703483,"low":0.685962,"close":0.703483},{"date":"1976-03-29","open":0.69869,"high":0.711294,"low":0.69869,"close":0.707963},{"date":"1976-03-30","open":0.706953,"high":0.707506,"low":0.69341,"close":0.695542},{"date":"1976-03-31","open":0.697077,"high":0.701393,"low":0.695472,"close":0.698689},{"date":"1976-04-01","open":0.697301,"high":0.703266,"low":0.696764,"close":0.697301},{"date":"1976-04-02","open":0.700928,"high":0.702014,"low":0.698766,"close":0.699306},{"date":"1976-04-05","open":0.714855,"high":0.718225,"low":0.712627,"close":0.713739},{"date":"1976-04-06","open":0.710792,"high":0.714119,"low":0.70969,"close":0.712451},{"date":"1976-04-07","open":0.710485,"high":0.710485,"low":0.704969,"close":0.709375},{"date":"1976-04-08","open":0.699068,"high":0.699068,"low":0.693683,"close":0.695827},{"date":"1976-04-09","open":0.69229,"high":0.699371,"low":0.69229,"close":0.697176},{"date":"1976-04-12","open":0.695994,"high":0.697089,"low":0.688958,"close":0.689494},{"date":"1976-04-13","open":0.688889,"high":0.690498,"low":0.676794,"close":0.689961},{"date":"1976-04-14","open":0.692818,"high":0.693359,"low":0.689053,"close":0.692818},{"date":"1976-04-15","open":0.695012,"high":0.702679,"low":0.692314,"close":0.696097},{"date":"1976-04-19","open":0.699375,"high":0.701017,"low":0.695035,"close":0.695575},{"date":"1976-04-20","open":0.704588,"high":0.706235,"low":0.700232,"close":0.702948},{"date":"1976-04-21","open":0.709695,"high":0.711364,"low":0.706931,"close":0.71025},{"date":"1976-04-22","open":0.711737,"high":0.712294,"low":0.708963,"close":0.711181},{"date":"1976-04-23","open":0.70892,"high":0.709475,"low":0.706708,"close":0.708366},{"date":"1976-04-26","open":0.706474,"high":0.706474,"low":0.703183,"close":0.704277},{"date":"1976-04-27","open":0.697519,"high":0.697519,"low":0.691622,"close":0.69644},{"date":"1976-04-28","open":0.700543,"high":0.703271,"low":0.700543,"close":0.702724},{"date":"1976-04-29","open":0.705768,"high":0.705768,"low":0.699228,"close":0.704669},{"date":"1976-04-30","open":0.698836,"high":0.699379,"low":0.695062,"close":0.698836},{"date":"1976-05-03","open":0.691382,"high":0.692996,"low":0.69031,"close":0.690846},{"date":"1976-05-04","open":0.694475,"high":0.697187,"low":0.693935,"close":0.6961},{"date":"1976-05-05","open":0.697187,"high":0.699922,"low":0.693935,"close":0.695557},{"date":"1976-05-06","open":0.700784,"high":0.705762,"low":0.688906,"close":0.691036},{"date":"1976-05-07","open":0.698371,"high":0.700545,"low":0.697829,"close":0.697829},{"date":"1976-05-10","open":0.701938,"high":0.704121,"low":0.699228,"close":0.703574},{"date":"1976-05-11","open":0.70553,"high":0.70663,"low":0.704432,"close":0.704432},{"date":"1976-05-12","open":0.704821,"high":0.705919,"low":0.703727,"close":0.70537},{"date":"1976-05-13","open":0.703744,"high":0.704294,"low":0.702648,"close":0.703744},{"date":"1976-05-14","open":0.700312,"high":0.701406,"low":0.699766,"close":0.700312},{"date":"1976-05-17","open":0.69805,"high":0.698595,"low":0.697506,"close":0.698595},{"date":"1976-05-18","open":0.7,"high":0.700548,"low":0.699453,"close":0.700548},{"date":"1976-05-19","open":0.708333,"high":0.708333,"low":0.708333,"close":0.708333},{"date":"1976-05-20","open":0.709992,"high":0.712251,"low":0.707747,"close":0.709992},{"date":"1976-05-21","open":0.707759,"high":0.70832,"low":0.70664,"close":0.70832},{"date":"1976-05-24","open":0.700715,"high":0.70633,"low":0.699603,"close":0.70239},{"date":"1976-05-25","open":0.704735,"high":0.707575,"low":0.701918,"close":0.703042},{"date":"1976-05-26","open":0.704237,"high":0.704237,"low":0.69261,"close":0.694247},{"date":"1976-05-27","open":0.691181,"high":0.694462,"low":0.690637,"close":0.692271},{"date":"1976-05-28","open":0.691052,"high":0.692683,"low":0.688889,"close":0.691595},{"date":"1976-06-01","open":0.687089,"high":0.687089,"low":0.674942,"close":0.678594},{"date":"1976-06-02","open":0.682353,"high":0.68607,"low":0.665358,"close":0.671951},{"date":"1976-06-03","open":0.684186,"high":0.685248,"low":0.681019,"close":0.682599},{"date":"1976-06-04","open":0.682879,"high":0.686083,"low":0.682348,"close":0.685547},{"date":"1976-06-07","open":0.681406,"high":0.681406,"low":0.673514,"close":0.677174},{"date":"1976-06-08","open":0.675349,"high":0.679034,"low":0.673782,"close":0.677449},{"date":"1976-06-09","open":0.676654,"high":0.680893,"low":0.676128,"close":0.678767},{"date":"1976-06-10","open":0.679455,"high":0.683177,"low":0.678927,"close":0.683177},{"date":"1976-06-11","open":0.687922,"high":0.69336,"low":0.687922,"close":0.691174},{"date":"1976-06-14","open":0.696063,"high":0.698262,"low":0.694423,"close":0.694969},{"date":"1976-06-15","open":0.695362,"high":0.697006,"low":0.695362,"close":0.695909},{"date":"1976-06-16","open":0.703004,"high":0.704675,"low":0.702449,"close":0.703004},{"date":"1976-06-17","open":0.707013,"high":0.707013,"low":0.703686,"close":0.705901},{"date":"1976-06-18","open":0.707384,"high":0.708497,"low":0.706275,"close":0.70794},{"date":"1976-06-21","open":0.710962,"high":0.710962,"low":0.70817,"close":0.708726},{"date":"1976-06-22","open":0.706151,"high":0.710635,"low":0.705039,"close":0.710635},{"date":"1976-06-23","open":0.710111,"high":0.71238,"low":0.709547,"close":0.710111},{"date":"1976-06-24","open":0.714399,"high":0.7184,"low":0.703762,"close":0.714399},{"date":"1976-06-25","open":0.716388,"high":0.718102,"low":0.714116,"close":0.71753},{"date":"1976-06-28","open":0.718385,"high":0.726516,"low":0.712688,"close":0.724758},{"date":"1976-06-29","open":0.724357,"high":0.726694,"low":0.724357,"close":0.725523},{"date":"1976-06-30","open":0.725462,"high":0.731336,"low":0.723718,"close":0.728975},{"date":"1976-07-01","open":0.730421,"high":0.733387,"low":0.730421,"close":0.730421},{"date":"1976-07-02","open":0.734087,"high":0.735275,"low":0.72996,"close":0.732313},{"date":"1976-07-06","open":0.732579,"high":0.732579,"low":0.727871,"close":0.72963},{"date":"1976-07-07","open":0.730645,"high":0.731826,"low":0.730056,"close":0.731235},{"date":"1976-07-08","open":0.73336,"high":0.734547,"low":0.731587,"close":0.733953},{"date":"1976-07-09","open":0.742532,"high":0.744951,"low":0.742532,"close":0.744951},{"date":"1976-07-12","open":0.751144,"high":0.754225,"low":0.751144,"close":0.752373},{"date":"1976-07-13","open":0.750776,"high":0.752003,"low":0.747116,"close":0.747724},{"date":"1976-07-14","open":0.751545,"high":0.752769,"low":0.750325,"close":0.750934},{"date":"1976-07-15","open":0.75774,"high":0.787404,"low":0.757119,"close":0.787404},{"date":"1976-07-16","open":0.781726,"high":0.793814,"low":0.777124,"close":0.783715},{"date":"1976-07-19","open":0.814867,"high":0.817762,"low":0.805599,"close":0.817762},{"date":"1976-07-20","open":0.869005,"high":0.873143,"low":0.838792,"close":0.841873},{"date":"1976-07-21","open":0.817232,"high":0.817232,"low":0.808569,"close":0.811436},{"date":"1976-07-22","open":0.825023,"high":0.827256,"low":0.821326,"close":0.825766},{"date":"1976-07-23","open":0.830462,"high":0.830462,"low":0.823741,"close":0.823741},{"date":"1976-07-26","open":0.821185,"high":0.822662,"low":0.812433,"close":0.816057},{"date":"1976-07-27","open":0.798775,"high":0.80725,"low":0.794604,"close":0.80725},{"date":"1976-07-28","open":0.796935,"high":0.816233,"low":0.794847,"close":0.806112},{"date":"1976-07-29","open":0.799033,"high":0.802562,"low":0.79693,"close":0.799033},{"date":"1976-07-30","open":0.796597,"high":0.802197,"low":0.795209,"close":0.799387},{"date":"1976-08-02","open":0.802726,"high":0.806985,"low":0.801317,"close":0.80556},{"date":"1976-08-03","open":0.814248,"high":0.818594,"low":0.806398,"close":0.807814},{"date":"1976-08-04","open":0.803059,"high":0.805171,"low":0.797483,"close":0.803762},{"date":"1976-08-05","open":0.805991,"high":0.809558,"low":0.803161,"close":0.807414},{"date":"1976-08-06","open":0.805272,"high":0.807401,"low":0.80386,"close":0.805272},{"date":"1976-08-09","open":0.80609,"high":0.80609,"low":0.803961,"close":0.803961},{"date":"1976-08-10","open":0.801832,"high":0.803937,"low":0.798349,"close":0.801133},{"date":"1976-08-11","open":0.798348,"high":0.803237,"low":0.798348,"close":0.801834},{"date":"1976-08-12","open":0.802533,"high":0.807469,"low":0.802533,"close":0.80676},{"date":"1976-08-13","open":0.806766,"high":0.806766,"low":0.801834,"close":0.801834},{"date":"1976-08-16","open":0.80359,"high":0.805,"low":0.802887,"close":0.805},{"date":"1976-08-17","open":0.809947,"high":0.821518,"low":0.809947,"close":0.820053},{"date":"1976-08-18","open":0.842661,"high":0.858411,"low":0.841117,"close":0.84421},{"date":"1976-08-19","open":0.828676,"high":0.833242,"low":0.82192,"close":0.833242},{"date":"1976-08-20","open":0.831244,"high":0.833549,"low":0.826673,"close":0.830479},{"date":"1976-08-23","open":0.845283,"high":0.85906,"low":0.841315,"close":0.857416},{"date":"1976-08-24","open":0.852103,"high":0.862827,"low":0.851289,"close":0.861992},{"date":"1976-08-25","open":0.877941,"high":0.8955,"low":0.84322,"close":0.844015},{"date":"1976-08-26","open":0.843898,"high":0.854406,"low":0.843898,"close":0.850334},{"date":"1976-08-27","open":0.851385,"high":0.867121,"low":0.851385,"close":0.864597},{"date":"1976-08-30","open":0.875294,"high":0.87874,"low":0.868482,"close":0.868482},{"date":"1976-08-31","open":0.875122,"high":0.877691,"low":0.8551,"close":0.869186},{"date":"1976-09-01","open":0.868552,"high":0.870221,"low":0.857048,"close":0.859488},{"date":"1976-09-02","open":0.855472,"high":0.861159,"low":0.851455,"close":0.860342},{"date":"1976-09-03","open":0.855451,"high":0.855451,"low":0.841998,"close":0.842778},{"date":"1976-09-07","open":0.803612,"high":0.826927,"low":0.800088,"close":0.815832},{"date":"1976-09-08","open":0.814821,"high":0.820683,"low":0.8112,"close":0.811922},{"date":"1976-09-09","open":0.806211,"high":0.812701,"low":0.796319,"close":0.797717},{"date":"1976-09-10","open":0.786121,"high":0.788841,"low":0.766947,"close":0.770186},{"date":"1976-09-13","open":0.797895,"high":0.797895,"low":0.784814,"close":0.793025},{"date":"1976-09-14","open":0.806144,"high":0.817058,"low":0.799735,"close":0.817058},{"date":"1976-09-15","open":0.821668,"high":0.823909,"low":0.795,"close":0.807035},{"date":"1976-09-16","open":0.788908,"high":0.800704,"low":0.786183,"close":0.798596},{"date":"1976-09-17","open":0.762781,"high":0.780989,"low":0.757107,"close":0.77966},{"date":"1976-09-20","open":0.795584,"high":0.799739,"low":0.793523,"close":0.799043},{"date":"1976-09-21","open":0.780574,"high":0.781234,"low":0.766971,"close":0.775987},{"date":"1976-09-22","open":0.77746,"high":0.792796,"low":0.77746,"close":0.780084},{"date":"1976-09-23","open":0.783942,"high":0.789983,"low":0.777338,"close":0.783277},{"date":"1976-09-24","open":0.775714,"high":0.782288,"low":0.772469,"close":0.778331},{"date":"1976-09-27","open":0.775503,"high":0.786723,"low":0.775503,"close":0.785387},{"date":"1976-09-28","open":0.786609,"high":0.794107,"low":0.783918,"close":0.78864},{"date":"1976-09-29","open":0.785456,"high":0.790216,"low":0.783433,"close":0.786133},{"date":"1976-09-30","open":0.786047,"high":0.793565,"low":0.78537,"close":0.786047},{"date":"1976-10-01","open":0.781002,"high":0.781677,"low":0.778313,"close":0.779655},{"date":"1976-10-04","open":0.792813,"high":0.80124,"low":0.787979,"close":0.792119},{"date":"1976-10-05","open":0.784528,"high":0.787972,"low":0.780435,"close":0.783843},{"date":"1976-10-06","open":0.775871,"high":0.776548,"low":0.762586,"close":0.763894},{"date":"1976-10-07","open":0.772007,"high":0.776017,"low":0.772007,"close":0.776017},{"date":"1976-10-08","open":0.781294,"high":0.787489,"low":0.780611,"close":0.784035},{"date":"1976-10-11","open":0.78225,"high":0.785009,"low":0.774761,"close":0.776789},{"date":"1976-10-12","open":0.770486,"high":0.775197,"low":0.770486,"close":0.773845},{"date":"1976-10-13","open":0.779232,"high":0.779913,"low":0.774501,"close":0.776522},{"date":"1976-10-14","open":0.770895,"high":0.777651,"low":0.770226,"close":0.772237},{"date":"1976-10-15","open":0.774435,"high":0.774435,"low":0.759898,"close":0.761197},{"date":"1976-10-18","open":0.766581,"high":0.767897,"low":0.76266,"close":0.765269},{"date":"1976-10-19","open":0.77312,"high":0.775802,"low":0.771786,"close":0.775802},{"date":"1976-10-20","open":0.778038,"high":0.78007,"low":0.777363,"close":0.78007},{"date":"1976-10-21","open":0.773466,"high":0.774135,"low":0.767496,"close":0.769475},{"date":"1976-10-22","open":0.770812,"high":0.771478,"low":0.769483,"close":0.770812},{"date":"1976-10-25","open":0.771096,"high":0.771762,"low":0.763194,"close":0.7645},{"date":"1976-10-26","open":0.760374,"high":0.761021,"low":0.753963,"close":0.755236},{"date":"1976-10-27","open":0.760781,"high":0.761427,"low":0.743734,"close":0.746833},{"date":"1976-10-28","open":0.725767,"high":0.729894,"low":0.713095,"close":0.714229},{"date":"1976-10-29","open":0.731579,"high":0.73336,"low":0.722222,"close":0.729806},{"date":"1976-11-01","open":0.736075,"high":0.736075,"low":0.72954,"close":0.730719},{"date":"1976-11-03","open":0.709929,"high":0.714468,"low":0.703226,"close":0.713898},{"date":"1976-11-04","open":0.72048,"high":0.724537,"low":0.713629,"close":0.714762},{"date":"1976-11-05","open":0.705043,"high":0.705043,"low":0.697894,"close":0.698984},{"date":"1976-11-08","open":0.670748,"high":0.673804,"low":0.666717,"close":0.667218},{"date":"1976-11-09","open":0.673394,"high":0.674426,"low":0.655845,"close":0.661261},{"date":"1976-11-10","open":0.642429,"high":0.645261,"low":0.637763,"close":0.640554},{"date":"1976-11-11","open":0.651997,"high":0.658819,"low":0.643901,"close":0.649116},{"date":"1976-11-12","open":0.646368,"high":0.647794,"low":0.642128,"close":0.643535},{"date":"1976-11-15","open":0.631756,"high":0.650406,"low":0.625035,"close":0.648492},{"date":"1976-11-16","open":0.659613,"high":0.665564,"low":0.65425,"close":0.664066},{"date":"1976-11-17","open":0.674318,"high":0.676882,"low":0.663264,"close":0.675341},{"date":"1976-11-18","open":0.696202,"high":0.701641,"low":0.690846,"close":0.698367},{"date":"1976-11-19","open":0.686794,"high":0.691014,"low":0.681591,"close":0.687844},{"date":"1976-11-22","open":0.675653,"high":0.677171,"low":0.669157,"close":0.669652},{"date":"1976-11-23","open":0.673284,"high":0.683485,"low":0.67128,"close":0.68142},{"date":"1976-11-24","open":0.69441,"high":0.699769,"low":0.683421,"close":0.684453},{"date":"1976-11-26","open":0.699464,"high":0.708682,"low":0.696268,"close":0.704857},{"date":"1976-11-29","open":0.700077,"high":0.706047,"low":0.692097,"close":0.694207},{"date":"1976-11-30","open":0.692928,"high":0.693455,"low":0.686145,"close":0.687179},{"date":"1976-12-01","open":0.696209,"high":0.699391,"low":0.693057,"close":0.694629},{"date":"1976-12-02","open":0.690526,"high":0.698403,"low":0.690526,"close":0.695231},{"date":"1976-12-03","open":0.701977,"high":0.701977,"low":0.689395,"close":0.692498},{"date":"1976-12-06","open":0.68564,"high":0.68564,"low":0.678111,"close":0.681103},{"date":"1976-12-07","open":0.681891,"high":0.69307,"low":0.677915,"close":0.689985},{"date":"1976-12-08","open":0.679549,"high":0.683529,"low":0.674639,"close":0.676104},{"date":"1976-12-09","open":0.684364,"high":0.687363,"low":0.676492,"close":0.678932},{"date":"1976-12-10","open":0.685156,"high":0.685156,"low":0.67634,"close":0.680719},{"date":"1976-12-13","open":0.688646,"high":0.699852,"low":0.687645,"close":0.693695},{"date":"1976-12-14","open":0.698524,"high":0.700592,"low":0.690876,"close":0.690876},{"date":"1976-12-15","open":0.697941,"high":0.713684,"low":0.694876,"close":0.711011},{"date":"1976-12-16","open":0.703185,"high":0.70685,"low":0.70059,"close":0.703706},{"date":"1976-12-17","open":0.707324,"high":0.719696,"low":0.706796,"close":0.71697},{"date":"1976-12-20","open":0.712981,"high":0.714059,"low":0.710301,"close":0.71352},{"date":"1976-12-21","open":0.703941,"high":0.707623,"low":0.699261,"close":0.700296},{"date":"1976-12-22","open":0.706083,"high":0.710299,"low":0.702435,"close":0.708185},{"date":"1976-12-23","open":0.713258,"high":0.71594,"low":0.710067,"close":0.711128},{"date":"1976-12-27","open":0.715097,"high":0.715097,"low":0.710847,"close":0.712966},{"date":"1976-12-28","open":0.713269,"high":0.71699,"low":0.710635,"close":0.71539},{"date":"1976-12-29","open":0.712204,"high":0.713788,"low":0.709057,"close":0.712731},{"date":"1976-12-30","open":0.716236,"high":0.716765,"low":0.712032,"close":0.715181},{"date":"1977-01-03","open":0.720959,"high":0.722025,"low":0.716202,"close":0.718309},{"date":"1977-01-04","open":0.709635,"high":0.71328,"low":0.706028,"close":0.712757},{"date":"1977-01-05","open":0.717704,"high":0.729593,"low":0.717172,"close":0.727402},{"date":"1977-01-06","open":0.729857,"high":0.732605,"low":0.727674,"close":0.728219},{"date":"1977-01-07","open":0.727836,"high":0.733308,"low":0.727293,"close":0.732757},{"date":"1977-01-10","open":0.738876,"high":0.763216,"low":0.738316,"close":0.762618},{"date":"1977-01-11","open":0.741045,"high":0.749689,"low":0.735393,"close":0.737643},{"date":"1977-01-12","open":0.732977,"high":0.739753,"low":0.729081,"close":0.729081},{"date":"1977-01-13","open":0.731973,"high":0.735308,"low":0.72812,"close":0.733636},{"date":"1977-01-14","open":0.737481,"high":0.740854,"low":0.736364,"close":0.738602},{"date":"1977-01-17","open":0.735909,"high":0.738146,"low":0.728732,"close":0.731476},{"date":"1977-01-18","open":0.729752,"high":0.734165,"low":0.726477,"close":0.733057},{"date":"1977-01-19","open":0.734563,"high":0.735671,"low":0.731259,"close":0.732908},{"date":"1977-01-20","open":0.726103,"high":0.731024,"low":0.725019,"close":0.729376},{"date":"1977-01-21","open":0.730631,"high":0.743468,"low":0.730631,"close":0.733937},{"date":"1977-01-24","open":0.734314,"high":0.736536,"low":0.731555,"close":0.733208},{"date":"1977-01-25","open":0.725411,"high":0.726497,"low":0.7211,"close":0.721636},{"date":"1977-01-26","open":0.725639,"high":0.733916,"low":0.725639,"close":0.732802},{"date":"1977-01-27","open":0.72483,"high":0.73313,"low":0.723738,"close":0.732012},{"date":"1977-01-28","open":0.724054,"high":0.724603,"low":0.720241,"close":0.720241},{"date":"1977-01-31","open":0.717267,"high":0.717806,"low":0.712985,"close":0.712985},{"date":"1977-02-01","open":0.718657,"high":0.721348,"low":0.718121,"close":0.721348},{"date":"1977-02-02","open":0.725263,"high":0.726355,"low":0.719851,"close":0.720388},{"date":"1977-02-03","open":0.717275,"high":0.721033,"low":0.716208,"close":0.721033},{"date":"1977-02-04","open":0.726822,"high":0.727368,"low":0.72194,"close":0.72194},{"date":"1977-02-07","open":0.716691,"high":0.717223,"low":0.70673,"close":0.708284},{"date":"1977-02-08","open":0.710221,"high":0.713895,"low":0.708138,"close":0.712316},{"date":"1977-02-09","open":0.699126,"high":0.700657,"low":0.695076,"close":0.700146},{"date":"1977-02-10","open":0.702847,"high":0.706975,"low":0.701822,"close":0.705938},{"date":"1977-02-11","open":0.708106,"high":0.708106,"low":0.701387,"close":0.701387},{"date":"1977-02-14","open":0.699127,"high":0.704249,"low":0.698112,"close":0.703734},{"date":"1977-02-15","open":0.705267,"high":0.708897,"low":0.703723,"close":0.707337},{"date":"1977-02-16","open":0.705255,"high":0.705771,"low":0.702691,"close":0.703714},{"date":"1977-02-17","open":0.700218,"high":0.70379,"low":0.700218,"close":0.701235},{"date":"1977-02-18","open":0.698406,"high":0.700436,"low":0.696387,"close":0.696891},{"date":"1977-02-22","open":0.691157,"high":0.692651,"low":0.686714,"close":0.687697},{"date":"1977-02-23","open":0.684,"high":0.684979,"low":0.675317,"close":0.680597},{"date":"1977-02-24","open":0.667887,"high":0.675499,"low":0.665077,"close":0.667417},{"date":"1977-02-25","open":0.671621,"high":0.674006,"low":0.665965,"close":0.666901},{"date":"1977-02-28","open":0.656736,"high":0.65765,"low":0.650413,"close":0.654011},{"date":"1977-03-01","open":0.665315,"high":0.668118,"low":0.662535,"close":0.662535},{"date":"1977-03-02","open":0.650649,"high":0.658299,"low":0.645794,"close":0.645794},{"date":"1977-03-03","open":0.654764,"high":0.658374,"low":0.651193,"close":0.653867},{"date":"1977-03-04","open":0.654874,"high":0.658014,"low":0.646936,"close":0.648246},{"date":"1977-03-07","open":0.643278,"high":0.649797,"low":0.639428,"close":0.649359},{"date":"1977-03-08","open":0.648013,"high":0.65686,"low":0.642819,"close":0.649764},{"date":"1977-03-09","open":0.653584,"high":0.654925,"low":0.646959,"close":0.646959},{"date":"1977-03-10","open":0.650882,"high":0.655328,"low":0.645192,"close":0.653988},{"date":"1977-03-11","open":0.651322,"high":0.660275,"low":0.651322,"close":0.657563},{"date":"1977-03-14","open":0.657485,"high":0.663379,"low":0.655692,"close":0.660192},{"date":"1977-03-15","open":0.657503,"high":0.657503,"low":0.650844,"close":0.650844},{"date":"1977-03-16","open":0.65037,"high":0.65478,"low":0.647319,"close":0.647753},{"date":"1977-03-17","open":0.643658,"high":0.645814,"low":0.640239,"close":0.641944},{"date":"1977-03-18","open":0.636568,"high":0.642933,"low":0.636568,"close":0.638675},{"date":"1977-03-21","open":0.631213,"high":0.632457,"low":0.626285,"close":0.626285},{"date":"1977-03-22","open":0.636093,"high":0.637359,"low":0.633575,"close":0.636093},{"date":"1977-03-23","open":0.623438,"high":0.625882,"low":0.619005,"close":0.622627},{"date":"1977-03-24","open":0.624853,"high":0.626081,"low":0.623222,"close":0.624444},{"date":"1977-03-25","open":0.6183,"high":0.622745,"low":0.616699,"close":0.621526},{"date":"1977-03-28","open":0.632333,"high":0.637433,"low":0.628979,"close":0.633178},{"date":"1977-03-29","open":0.638762,"high":0.648804,"low":0.637903,"close":0.638762},{"date":"1977-03-30","open":0.623214,"high":0.624867,"low":0.620342,"close":0.62198},{"date":"1977-03-31","open":0.629632,"high":0.630476,"low":0.622553,"close":0.623377},{"date":"1977-04-01","open":0.628173,"high":0.630267,"low":0.619528,"close":0.621156},{"date":"1977-04-04","open":0.616546,"high":0.621854,"low":0.615334,"close":0.621443},{"date":"1977-04-05","open":0.62607,"high":0.635845,"low":0.6244,"close":0.634123},{"date":"1977-04-06","open":0.628027,"high":0.632256,"low":0.626351,"close":0.630134},{"date":"1977-04-07","open":0.628543,"high":0.632773,"low":0.626032,"close":0.628963},{"date":"1977-04-11","open":0.630816,"high":0.630816,"low":0.625796,"close":0.626211},{"date":"1977-04-12","open":0.627873,"high":0.629954,"low":0.627459,"close":0.628288},{"date":"1977-04-13","open":0.615534,"high":0.622382,"low":0.614738,"close":0.618336},{"date":"1977-04-14","open":0.624593,"high":0.629096,"low":0.624593,"close":0.626223},{"date":"1977-04-15","open":0.63496,"high":0.63538,"low":0.629974,"close":0.630386},{"date":"1977-04-18","open":0.631451,"high":0.632697,"low":0.628152,"close":0.631451},{"date":"1977-04-19","open":0.635162,"high":0.636003,"low":0.632237,"close":0.636003},{"date":"1977-04-20","open":0.639841,"high":0.651081,"low":0.639416,"close":0.645845},{"date":"1977-04-21","open":0.644385,"high":0.644385,"low":0.638374,"close":0.6388},{"date":"1977-04-22","open":0.629101,"high":0.63498,"low":0.628269,"close":0.633711},{"date":"1977-04-25","open":0.6284,"high":0.635604,"low":0.6284,"close":0.635604},{"date":"1977-04-26","open":0.635946,"high":0.644216,"low":0.635088,"close":0.641581},{"date":"1977-04-27","open":0.640041,"high":0.647915,"low":0.639609,"close":0.645269},{"date":"1977-04-28","open":0.648874,"high":0.656492,"low":0.647548,"close":0.650205},{"date":"1977-04-29","open":0.650409,"high":0.650409,"low":0.644265,"close":0.645135},{"date":"1977-05-02","open":0.647938,"high":0.647938,"low":0.640147,"close":0.640575},{"date":"1977-05-03","open":0.646573,"high":0.651829,"low":0.645272,"close":0.650507},{"date":"1977-05-04","open":0.652905,"high":0.654232,"low":0.650269,"close":0.652905},{"date":"1977-05-05","open":0.660464,"high":0.662269,"low":0.655548,"close":0.656436},{"date":"1977-05-06","open":0.653846,"high":0.655172,"low":0.650336,"close":0.652525},{"date":"1977-05-09","open":0.653342,"high":0.656891,"low":0.652461,"close":0.652901},{"date":"1977-05-10","open":0.656486,"high":0.65782,"low":0.654276,"close":0.656486},{"date":"1977-05-11","open":0.655308,"high":0.657977,"low":0.6531,"close":0.657085},{"date":"1977-05-12","open":0.657802,"high":0.661843,"low":0.653369,"close":0.655135},{"date":"1977-05-13","open":0.655077,"high":0.659066,"low":0.653758,"close":0.656844},{"date":"1977-05-16","open":0.660297,"high":0.661637,"low":0.658075,"close":0.658519},{"date":"1977-05-17","open":0.661486,"high":0.663729,"low":0.658816,"close":0.663729},{"date":"1977-05-18","open":0.670777,"high":0.672609,"low":0.6685,"close":0.670777},{"date":"1977-05-19","open":0.671399,"high":0.672777,"low":0.665044,"close":0.669116},{"date":"1977-05-20","open":0.665761,"high":0.667575,"low":0.663507,"close":0.66712},{"date":"1977-05-23","open":0.661785,"high":0.670462,"low":0.661785,"close":0.668617},{"date":"1977-05-24","open":0.665244,"high":0.674529,"low":0.66433,"close":0.67125},{"date":"1977-05-25","open":0.665145,"high":0.668381,"low":0.663768,"close":0.667453},{"date":"1977-05-26","open":0.669708,"high":0.677254,"low":0.668311,"close":0.674404},{"date":"1977-05-27","open":0.668293,"high":0.668293,"low":0.662293,"close":0.663668},{"date":"1977-05-31","open":0.664281,"high":0.665669,"low":0.661522,"close":0.662439},{"date":"1977-06-01","open":0.662017,"high":0.662932,"low":0.658379,"close":0.661103},{"date":"1977-06-02","open":0.668061,"high":0.672281,"low":0.666667,"close":0.667596},{"date":"1977-06-03","open":0.672657,"high":0.677394,"low":0.669847,"close":0.670314},{"date":"1977-06-06","open":0.669756,"high":0.669756,"low":0.664661,"close":0.666505},{"date":"1977-06-07","open":0.665536,"high":0.670174,"low":0.665536,"close":0.669241},{"date":"1977-06-08","open":0.674511,"high":0.677349,"low":0.672164,"close":0.676401},{"date":"1977-06-09","open":0.679536,"high":0.687269,"low":0.679058,"close":0.68678},{"date":"1977-06-10","open":0.687952,"high":0.69089,"low":0.68215,"close":0.68311},{"date":"1977-06-13","open":0.696349,"high":0.702383,"low":0.694361,"close":0.70137},{"date":"1977-06-14","open":0.707971,"high":0.710029,"low":0.704906,"close":0.708484},{"date":"1977-06-15","open":0.700143,"high":0.702662,"low":0.694172,"close":0.69516},{"date":"1977-06-16","open":0.695117,"high":0.703582,"low":0.693155,"close":0.700071},{"date":"1977-06-17","open":0.70587,"high":0.707897,"low":0.700853,"close":0.700853},{"date":"1977-06-20","open":0.69915,"high":0.701635,"low":0.697175,"close":0.699646},{"date":"1977-06-21","open":0.693058,"high":0.697459,"low":0.692087,"close":0.697459},{"date":"1977-06-22","open":0.702061,"high":0.705068,"low":0.701065,"close":0.702061},{"date":"1977-06-23","open":0.703333,"high":0.703333,"low":0.699859,"close":0.699859},{"date":"1977-06-24","open":0.703317,"high":0.704311,"low":0.700844,"close":0.702326},{"date":"1977-06-27","open":0.697201,"high":0.697689,"low":0.689004,"close":0.689004},{"date":"1977-06-28","open":0.689444,"high":0.695238,"low":0.688011,"close":0.694266},{"date":"1977-06-29","open":0.693231,"high":0.695658,"low":0.690341,"close":0.691301},{"date":"1977-06-30","open":0.694015,"high":0.694499,"low":0.691609,"close":0.694499},{"date":"1977-07-01","open":0.696167,"high":0.703026,"low":0.695198,"close":0.703026},{"date":"1977-07-05","open":0.704079,"high":0.712598,"low":0.704079,"close":0.710575},{"date":"1977-07-06","open":0.707932,"high":0.709439,"low":0.705434,"close":0.706931},{"date":"1977-07-07","open":0.706695,"high":0.708192,"low":0.705204,"close":0.706695},{"date":"1977-07-08","open":0.706942,"high":0.708931,"low":0.705458,"close":0.707439},{"date":"1977-07-11","open":0.710211,"high":0.71373,"low":0.710211,"close":0.712218},{"date":"1977-07-12","open":0.707514,"high":0.708509,"low":0.701113,"close":0.701602},{"date":"1977-07-13","open":0.701878,"high":0.704327,"low":0.693677,"close":0.696069},{"date":"1977-07-15","open":0.697935,"high":0.702772,"low":0.694589,"close":0.700829},{"date":"1977-07-18","open":0.707911,"high":0.709388,"low":0.699657,"close":0.699657},{"date":"1977-07-19","open":0.700274,"high":0.705582,"low":0.697411,"close":0.705096},{"date":"1977-07-20","open":0.705927,"high":0.709349,"low":0.70302,"close":0.70739},{"date":"1977-07-21","open":0.710235,"high":0.7127,"low":0.709254,"close":0.712205},{"date":"1977-07-22","open":0.710613,"high":0.711103,"low":0.707687,"close":0.709635},{"date":"1977-07-25","open":0.700748,"high":0.701225,"low":0.698847,"close":0.699321},{"date":"1977-07-26","open":0.699454,"high":0.70041,"low":0.696599,"close":0.698023},{"date":"1977-07-27","open":0.692544,"high":0.696834,"low":0.690184,"close":0.696355},{"date":"1977-07-28","open":0.683503,"high":0.691009,"low":0.682114,"close":0.687705},{"date":"1977-07-29","open":0.684694,"high":0.687031,"low":0.680068,"close":0.684228},{"date":"1977-08-01","open":0.684511,"high":0.687782,"low":0.679434,"close":0.679892},{"date":"1977-08-02","open":0.675639,"high":0.67792,"low":0.673374,"close":0.677006},{"date":"1977-08-03","open":0.673535,"high":0.673535,"low":0.668583,"close":0.670825},{"date":"1977-08-04","open":0.669713,"high":0.676027,"low":0.668375,"close":0.675572},{"date":"1977-08-05","open":0.67965,"high":0.681486,"low":0.675553,"close":0.676005},{"date":"1977-08-08","open":0.674832,"high":0.678018,"low":0.673476,"close":0.673476},{"date":"1977-08-09","open":0.673275,"high":0.676902,"low":0.670133,"close":0.676902},{"date":"1977-08-10","open":0.675218,"high":0.679771,"low":0.674766,"close":0.678398},{"date":"1977-08-11","open":0.681567,"high":0.68295,"low":0.677905,"close":0.679273},{"date":"1977-08-12","open":0.680811,"high":0.691084,"low":0.680351,"close":0.690137},{"date":"1977-08-15","open":0.688199,"high":0.700625,"low":0.68773,"close":0.697236},{"date":"1977-08-16","open":0.691277,"high":0.694617,"low":0.68844,"close":0.689856},{"date":"1977-08-17","open":0.688448,"high":0.691283,"low":0.68704,"close":0.687978},{"date":"1977-08-18","open":0.691295,"high":0.693196,"low":0.685656,"close":0.686122},{"date":"1977-08-19","open":0.686521,"high":0.687457,"low":0.684657,"close":0.686989},{"date":"1977-08-22","open":0.689761,"high":0.693548,"low":0.689291,"close":0.691176},{"date":"1977-08-23","open":0.692318,"high":0.695179,"low":0.68901,"close":0.689481},{"date":"1977-08-24","open":0.689124,"high":0.689124,"low":0.683978,"close":0.685841},{"date":"1977-08-25","open":0.681688,"high":0.685421,"low":0.681688,"close":0.684016},{"date":"1977-08-26","open":0.680913,"high":0.680913,"low":0.672207,"close":0.672207},{"date":"1977-08-29","open":0.677718,"high":0.678176,"low":0.675437,"close":0.677718},{"date":"1977-08-30","open":0.674141,"high":0.674596,"low":0.670979,"close":0.674141},{"date":"1977-08-31","open":0.672715,"high":0.676809,"low":0.672263,"close":0.675895},{"date":"1977-09-01","open":0.679756,"high":0.68114,"low":0.67655,"close":0.677006},{"date":"1977-09-02","open":0.67899,"high":0.67899,"low":0.668634,"close":0.668634},{"date":"1977-09-06","open":0.671419,"high":0.675469,"low":0.670526,"close":0.675017},{"date":"1977-09-07","open":0.676203,"high":0.676656,"low":0.669048,"close":0.671713},{"date":"1977-09-08","open":0.67475,"high":0.679276,"low":0.673852,"close":0.677912},{"date":"1977-09-09","open":0.675435,"high":0.675435,"low":0.670498,"close":0.670944},{"date":"1977-09-12","open":0.667109,"high":0.669774,"low":0.665344,"close":0.669328},{"date":"1977-09-13","open":0.670628,"high":0.671075,"low":0.668397,"close":0.669733},{"date":"1977-09-14","open":0.66984,"high":0.670286,"low":0.666291,"close":0.668949},{"date":"1977-09-15","open":0.670007,"high":0.674933,"low":0.670007,"close":0.67179},{"date":"1977-09-16","open":0.668037,"high":0.669369,"low":0.663199,"close":0.66495},{"date":"1977-09-19","open":0.659763,"high":0.660632,"low":0.656741,"close":0.660197},{"date":"1977-09-20","open":0.659842,"high":0.660712,"low":0.652539,"close":0.652964},{"date":"1977-09-21","open":0.647372,"high":0.65075,"low":0.646533,"close":0.647792},{"date":"1977-09-22","open":0.644653,"high":0.646749,"low":0.643402,"close":0.64549},{"date":"1977-09-23","open":0.648242,"high":0.652063,"low":0.646558,"close":0.646558},{"date":"1977-09-26","open":0.642241,"high":0.642655,"low":0.638949,"close":0.639769},{"date":"1977-09-27","open":0.642241,"high":0.644315,"low":0.641003,"close":0.642241},{"date":"1977-09-28","open":0.638722,"high":0.642416,"low":0.637094,"close":0.642416},{"date":"1977-09-29","open":0.643582,"high":0.648577,"low":0.641113,"close":0.642756},{"date":"1977-09-30","open":0.644409,"high":0.645234,"low":0.641948,"close":0.644821},{"date":"1977-10-03","open":0.641065,"high":0.642286,"low":0.640253,"close":0.641065},{"date":"1977-10-04","open":0.640877,"high":0.642921,"low":0.638038,"close":0.638847},{"date":"1977-10-05","open":0.639721,"high":0.643806,"low":0.639721,"close":0.642985},{"date":"1977-10-06","open":0.649423,"high":0.651931,"low":0.646522,"close":0.651511},{"date":"1977-10-07","open":0.651828,"high":0.653085,"low":0.644388,"close":0.646027},{"date":"1977-10-10","open":0.638355,"high":0.63956,"low":0.63596,"close":0.63956},{"date":"1977-10-11","open":0.636667,"high":0.63787,"low":0.63111,"close":0.631898},{"date":"1977-10-12","open":0.62511,"high":0.625893,"low":0.620447,"close":0.623938},{"date":"1977-10-13","open":0.618165,"high":0.625584,"low":0.617009,"close":0.620878},{"date":"1977-10-14","open":0.61945,"high":0.620225,"low":0.610666,"close":0.611043},{"date":"1977-10-17","open":0.607103,"high":0.610468,"low":0.603776,"close":0.604144},{"date":"1977-10-18","open":0.610394,"high":0.611522,"low":0.606292,"close":0.610394},{"date":"1977-10-19","open":0.598844,"high":0.614928,"low":0.597753,"close":0.614544},{"date":"1977-10-20","open":0.610526,"high":0.613184,"low":0.605651,"close":0.606769},{"date":"1977-10-21","open":0.603429,"high":0.607147,"low":0.599392,"close":0.599757},{"date":"1977-10-24","open":0.592554,"high":0.592913,"low":0.586871,"close":0.587575},{"date":"1977-10-25","open":0.584369,"high":0.587204,"low":0.581212,"close":0.581562},{"date":"1977-10-26","open":0.584903,"high":0.59061,"low":0.58455,"close":0.59025},{"date":"1977-10-27","open":0.594064,"high":0.604798,"low":0.594064,"close":0.600309},{"date":"1977-10-28","open":0.599201,"high":0.602534,"low":0.598098,"close":0.60179},{"date":"1977-10-31","open":0.600863,"high":0.601604,"low":0.595724,"close":0.599385},{"date":"1977-11-01","open":0.590598,"high":0.594226,"low":0.589519,"close":0.59132},{"date":"1977-11-02","open":0.592449,"high":0.596846,"low":0.590275,"close":0.590636},{"date":"1977-11-03","open":0.585498,"high":0.585498,"low":0.580566,"close":0.580915},{"date":"1977-11-04","open":0.584195,"high":0.584898,"low":0.576914,"close":0.5776},{"date":"1977-11-07","open":0.583831,"high":0.588748,"low":0.582787,"close":0.588748},{"date":"1977-11-08","open":0.596659,"high":0.596659,"low":0.585629,"close":0.586328},{"date":"1977-11-09","open":0.581615,"high":0.586801,"low":0.58093,"close":0.586801},{"date":"1977-11-10","open":0.593001,"high":0.596539,"low":0.591948,"close":0.59265},{"date":"1977-11-11","open":0.595165,"high":0.600119,"low":0.594464,"close":0.597632},{"date":"1977-11-14","open":0.605759,"high":0.615732,"low":0.605759,"close":0.614607},{"date":"1977-11-15","open":0.617143,"high":0.628607,"low":0.616768,"close":0.620917},{"date":"1977-11-16","open":0.6312,"high":0.644825,"low":0.629244,"close":0.641162},{"date":"1977-11-17","open":0.640629,"high":0.644276,"low":0.633458,"close":0.634247},{"date":"1977-11-18","open":0.634513,"high":0.634907,"low":0.629433,"close":0.632941},{"date":"1977-11-21","open":0.651081,"high":0.661603,"low":0.649841,"close":0.659472},{"date":"1977-11-22","open":0.662782,"high":0.664922,"low":0.655188,"close":0.660231},{"date":"1977-11-23","open":0.650408,"high":0.655338,"low":0.649593,"close":0.654098},{"date":"1977-11-25","open":0.659899,"high":0.661992,"low":0.654107,"close":0.654107},{"date":"1977-11-28","open":0.646737,"high":0.650375,"low":0.643537,"close":0.647139},{"date":"1977-11-29","open":0.637037,"high":0.641791,"low":0.625076,"close":0.625076},{"date":"1977-11-30","open":0.636336,"high":0.636336,"low":0.633211,"close":0.635551},{"date":"1977-12-01","open":0.636464,"high":0.650031,"low":0.636464,"close":0.649624},{"date":"1977-12-02","open":0.651439,"high":0.651439,"low":0.647388,"close":0.650219},{"date":"1977-12-05","open":0.646894,"high":0.647296,"low":0.642505,"close":0.644094},{"date":"1977-12-06","open":0.632494,"high":0.639565,"low":0.63133,"close":0.636403},{"date":"1977-12-07","open":0.634485,"high":0.635269,"low":0.62637,"close":0.628667},{"date":"1977-12-08","open":0.634997,"high":0.638142,"low":0.631108,"close":0.636173},{"date":"1977-12-09","open":0.644092,"high":0.648528,"low":0.642494,"close":0.647312},{"date":"1977-12-12","open":0.647693,"high":0.661299,"low":0.64729,"close":0.660878},{"date":"1977-12-13","open":0.658444,"high":0.658861,"low":0.652256,"close":0.652665},{"date":"1977-12-14","open":0.644114,"high":0.651787,"low":0.643317,"close":0.643715},{"date":"1977-12-15","open":0.646082,"high":0.651757,"low":0.642884,"close":0.643282},{"date":"1977-12-16","open":0.64748,"high":0.64748,"low":0.642284,"close":0.643874},{"date":"1977-12-19","open":0.640819,"high":0.644819,"low":0.638443,"close":0.642413},{"date":"1977-12-20","open":0.635856,"high":0.640625,"low":0.63389,"close":0.634675},{"date":"1977-12-21","open":0.637168,"high":0.642332,"low":0.635203,"close":0.639144},{"date":"1977-12-22","open":0.642298,"high":0.645506,"low":0.631704,"close":0.634807},{"date":"1977-12-23","open":0.637669,"high":0.63806,"low":0.631087,"close":0.631087},{"date":"1977-12-27","open":0.631208,"high":0.631208,"low":0.62476,"close":0.625511},{"date":"1977-12-28","open":0.627503,"high":0.628261,"low":0.624115,"close":0.625993},{"date":"1977-12-29","open":0.623775,"high":0.624522,"low":0.622288,"close":0.62266},{"date":"1977-12-30","open":0.630931,"high":0.633213,"low":0.62567,"close":0.627164},{"date":"1978-01-03","open":0.612125,"high":0.612125,"low":0.599424,"close":0.601156},{"date":"1978-01-04","open":0.595405,"high":0.618866,"low":0.595405,"close":0.617024},{"date":"1978-01-05","open":0.621747,"high":0.623625,"low":0.601457,"close":0.604274},{"date":"1978-01-06","open":0.595199,"high":0.603323,"low":0.591735,"close":0.593462},{"date":"1978-01-09","open":0.588028,"high":0.588373,"low":0.577855,"close":0.578188},{"date":"1978-01-10","open":0.570659,"high":0.576941,"low":0.568379,"close":0.576273},{"date":"1978-01-11","open":0.571124,"high":0.574435,"low":0.566229,"close":0.566229},{"date":"1978-01-12","open":0.5688,"high":0.579395,"low":0.568151,"close":0.576709},{"date":"1978-01-13","open":0.576039,"high":0.577373,"low":0.566232,"close":0.56849},{"date":"1978-01-16","open":0.563585,"high":0.568421,"low":0.562627,"close":0.563905},{"date":"1978-01-17","open":0.576254,"high":0.579258,"low":0.574268,"close":0.574928},{"date":"1978-01-18","open":0.581471,"high":0.584857,"low":0.578123,"close":0.582821},{"date":"1978-01-19","open":0.578711,"high":0.581051,"low":0.578046,"close":0.579044},{"date":"1978-01-23","open":0.570114,"high":0.571412,"low":0.564025,"close":0.567534},{"date":"1978-01-24","open":0.565785,"high":0.571575,"low":0.565785,"close":0.568987},{"date":"1978-01-25","open":0.568282,"high":0.571825,"low":0.565732,"close":0.571178},{"date":"1978-01-26","open":0.570545,"high":0.575114,"low":0.570221,"close":0.570545},{"date":"1978-01-27","open":0.571056,"high":0.576619,"low":0.568154,"close":0.575629},{"date":"1978-01-30","open":0.567885,"high":0.573693,"low":0.565025,"close":0.57142},{"date":"1978-01-31","open":0.566517,"high":0.567473,"low":0.563352,"close":0.563667},{"date":"1978-02-01","open":0.565998,"high":0.571734,"low":0.565998,"close":0.570449},{"date":"1978-02-02","open":0.576584,"high":0.581849,"low":0.574958,"close":0.578547},{"date":"1978-02-03","open":0.577841,"high":0.578822,"low":0.576537,"close":0.578495},{"date":"1978-02-06","open":0.576494,"high":0.57747,"low":0.575521,"close":0.576169},{"date":"1978-02-08","open":0.585252,"high":0.588255,"low":0.583928,"close":0.586583},{"date":"1978-02-09","open":0.591404,"high":0.59447,"low":0.584703,"close":0.585034},{"date":"1978-02-10","open":0.587188,"high":0.587855,"low":0.58028,"close":0.58191},{"date":"1978-02-13","open":0.577318,"high":0.577641,"low":0.573792,"close":0.57507},{"date":"1978-02-14","open":0.572591,"high":0.576121,"low":0.571635,"close":0.573549},{"date":"1978-02-15","open":0.567571,"high":0.569778,"low":0.563516,"close":0.563516},{"date":"1978-02-16","open":0.561991,"high":0.564787,"low":0.558611,"close":0.559836},{"date":"1978-02-17","open":0.564917,"high":0.565542,"low":0.559661,"close":0.564294},{"date":"1978-02-21","open":0.557322,"high":0.558849,"low":0.554293,"close":0.557322},{"date":"1978-02-22","open":0.558698,"high":0.56301,"low":0.55687,"close":0.561154},{"date":"1978-02-23","open":0.555217,"high":0.556124,"low":0.552515,"close":0.553413},{"date":"1978-02-24","open":0.554236,"high":0.567717,"low":0.552745,"close":0.56584},{"date":"1978-02-27","open":0.56011,"high":0.565064,"low":0.558274,"close":0.559496},{"date":"1978-02-28","open":0.552368,"high":0.553876,"low":0.549973,"close":0.550271},{"date":"1978-03-01","open":0.548783,"high":0.555391,"low":0.548783,"close":0.551467},{"date":"1978-03-02","open":0.548302,"high":0.550975,"low":0.546828,"close":0.549784},{"date":"1978-03-03","open":0.552575,"high":0.554981,"low":0.550486,"close":0.552275},{"date":"1978-03-06","open":0.550541,"high":0.550541,"low":0.543483,"close":0.543773},{"date":"1978-03-07","open":0.545561,"high":0.546438,"low":0.53723,"close":0.539218},{"date":"1978-03-08","open":0.53422,"high":0.53815,"low":0.531172,"close":0.537021},{"date":"1978-03-09","open":0.544886,"high":0.546915,"low":0.540873,"close":0.546624},{"date":"1978-03-10","open":0.553344,"high":0.555723,"low":0.547485,"close":0.547485},{"date":"1978-03-13","open":0.553636,"high":0.555717,"low":0.546332,"close":0.546621},{"date":"1978-03-14","open":0.547886,"high":0.557312,"low":0.546154,"close":0.556713},{"date":"1978-03-15","open":0.554487,"high":0.568144,"low":0.553305,"close":0.565052},{"date":"1978-03-16","open":0.564216,"high":0.571007,"low":0.561183,"close":0.562089},{"date":"1978-03-17","open":0.570326,"high":0.57882,"low":0.56878,"close":0.57691},{"date":"1978-03-20","open":0.584359,"high":0.598636,"low":0.582743,"close":0.598636},{"date":"1978-03-21","open":0.596027,"high":0.596027,"low":0.588018,"close":0.592664},{"date":"1978-03-22","open":0.587486,"high":0.588143,"low":0.580353,"close":0.58325},{"date":"1978-03-23","open":0.586804,"high":0.591746,"low":0.582587,"close":0.582909},{"date":"1978-03-27","open":0.580805,"high":0.581126,"low":0.573217,"close":0.574782},{"date":"1978-03-28","open":0.575913,"high":0.58258,"low":0.574036,"close":0.578751},{"date":"1978-03-29","open":0.585754,"high":0.592626,"low":0.585754,"close":0.591634},{"date":"1978-03-30","open":0.585014,"high":0.586954,"low":0.578008,"close":0.580536},{"date":"1978-03-31","open":0.577174,"high":0.578431,"low":0.567308,"close":0.570354},{"date":"1978-04-03","open":0.570221,"high":0.593221,"low":0.569607,"close":0.588932},{"date":"1978-04-04","open":0.583516,"high":0.603409,"low":0.582556,"close":0.592634},{"date":"1978-04-05","open":0.595822,"high":0.600168,"low":0.590232,"close":0.592849},{"date":"1978-04-06","open":0.590495,"high":0.595072,"low":0.588232,"close":0.588877},{"date":"1978-04-07","open":0.599612,"high":0.603962,"low":0.598617,"close":0.602953},{"date":"1978-04-10","open":0.603615,"high":0.604961,"low":0.600941,"close":0.601274},{"date":"1978-04-11","open":0.599116,"high":0.605134,"low":0.592568,"close":0.595824},{"date":"1978-04-12","open":0.601492,"high":0.60517,"low":0.598845,"close":0.600828},{"date":"1978-04-13","open":0.611395,"high":0.615845,"low":0.611395,"close":0.612416},{"date":"1978-04-14","open":0.620346,"high":0.627693,"low":0.61931,"close":0.624173},{"date":"1978-04-17","open":0.638391,"high":0.648002,"low":0.637664,"close":0.646879},{"date":"1978-04-18","open":0.640402,"high":0.641878,"low":0.637471,"close":0.638202},{"date":"1978-04-19","open":0.636125,"high":0.640873,"low":0.634679,"close":0.640505},{"date":"1978-04-20","open":0.668998,"high":0.671786,"low":0.657309,"close":0.65846},{"date":"1978-04-21","open":0.660758,"high":0.661916,"low":0.656928,"close":0.660758},{"date":"1978-04-24","open":0.672189,"high":0.675386,"low":0.668629,"close":0.674584},{"date":"1978-04-25","open":0.679429,"high":0.685132,"low":0.674616,"close":0.678622},{"date":"1978-04-26","open":0.675899,"high":0.682738,"low":0.674706,"close":0.677096},{"date":"1978-04-27","open":0.672082,"high":0.672082,"low":0.666997,"close":0.667385},{"date":"1978-04-28","open":0.671603,"high":0.675543,"low":0.670431,"close":0.675147},{"date":"1978-05-01","open":0.680916,"high":0.684938,"low":0.680117,"close":0.682921},{"date":"1978-05-02","open":0.685074,"high":0.686288,"low":0.679859,"close":0.680258},{"date":"1978-05-03","open":0.679591,"high":0.679591,"low":0.672901,"close":0.674855},{"date":"1978-05-04","open":0.669425,"high":0.66981,"low":0.665981,"close":0.669041},{"date":"1978-05-05","open":0.675518,"high":0.676688,"low":0.672806,"close":0.673966},{"date":"1978-05-08","open":0.676328,"high":0.679861,"low":0.676328,"close":0.678679},{"date":"1978-05-09","open":0.676981,"high":0.678158,"low":0.673088,"close":0.677373},{"date":"1978-05-10","open":0.676352,"high":0.677131,"low":0.671714,"close":0.672098},{"date":"1978-05-11","open":0.668079,"high":0.679598,"low":0.668079,"close":0.678039},{"date":"1978-05-12","open":0.681118,"high":0.685419,"low":0.68073,"close":0.684633},{"date":"1978-05-15","open":0.68418,"high":0.684571,"low":0.677985,"close":0.678369},{"date":"1978-05-16","open":0.683145,"high":0.688597,"low":0.678158,"close":0.680068},{"date":"1978-05-17","open":0.687585,"high":0.688751,"low":0.682577,"close":0.687585},{"date":"1978-05-18","open":0.685408,"high":0.685795,"low":0.679665,"close":0.679665},{"date":"1978-05-19","open":0.678404,"high":0.682211,"low":0.67727,"close":0.680683},{"date":"1978-05-22","open":0.680413,"high":0.681554,"low":0.677389,"close":0.677765},{"date":"1978-05-23","open":0.672803,"high":0.673178,"low":0.663941,"close":0.665402},{"date":"1978-05-24","open":0.665556,"high":0.668154,"low":0.662977,"close":0.667781},{"date":"1978-05-25","open":0.667893,"high":0.673146,"low":0.664191,"close":0.664559},{"date":"1978-05-26","open":0.669609,"high":0.671485,"low":0.665519,"close":0.66663},{"date":"1978-05-30","open":0.648649,"high":0.649351,"low":0.641711,"close":0.643087},{"date":"1978-05-31","open":0.639915,"high":0.644028,"low":0.638217,"close":0.642995},{"date":"1978-06-01","open":0.648733,"high":0.648733,"low":0.642499,"close":0.644563},{"date":"1978-06-02","open":0.646528,"high":0.65351,"low":0.64241,"close":0.65351},{"date":"1978-06-05","open":0.658221,"high":0.665395,"low":0.657512,"close":0.663587},{"date":"1978-06-06","open":0.6673,"high":0.673151,"low":0.665133,"close":0.666576},{"date":"1978-06-07","open":0.666486,"high":0.674521,"low":0.663612,"close":0.673782},{"date":"1978-06-08","open":0.670216,"high":0.674225,"low":0.669854,"close":0.673859},{"date":"1978-06-09","open":0.679465,"high":0.682821,"low":0.675774,"close":0.677984},{"date":"1978-06-12","open":0.679552,"high":0.683288,"low":0.676592,"close":0.678069},{"date":"1978-06-13","open":0.674484,"high":0.674851,"low":0.669397,"close":0.669757},{"date":"1978-06-14","open":0.669409,"high":0.67412,"low":0.667972,"close":0.673027},{"date":"1978-06-15","open":0.674213,"high":0.674946,"low":0.667329,"close":0.668047},{"date":"1978-06-16","open":0.663573,"high":0.664643,"low":0.65968,"close":0.65968},{"date":"1978-06-19","open":0.658735,"high":0.659796,"low":0.65037,"close":0.652788},{"date":"1978-06-20","open":0.646003,"high":0.65048,"low":0.644638,"close":0.650133},{"date":"1978-06-21","open":0.640967,"high":0.644047,"low":0.637916,"close":0.643017},{"date":"1978-06-22","open":0.645348,"high":0.648469,"low":0.641915,"close":0.641915},{"date":"1978-06-23","open":0.643947,"high":0.644634,"low":0.640191,"close":0.64429},{"date":"1978-06-26","open":0.637887,"high":0.641998,"low":0.636528,"close":0.640965},{"date":"1978-06-27","open":0.637326,"high":0.643173,"low":0.636986,"close":0.639035},{"date":"1978-06-28","open":0.63778,"high":0.642926,"low":0.63778,"close":0.642581},{"date":"1978-06-29","open":0.645054,"high":0.653486,"low":0.645054,"close":0.65242},{"date":"1978-06-30","open":0.653094,"high":0.658096,"low":0.651679,"close":0.654872},{"date":"1978-07-03","open":0.65122,"high":0.65228,"low":0.648758,"close":0.650162},{"date":"1978-07-05","open":0.641658,"high":0.646529,"low":0.641658,"close":0.644781},{"date":"1978-07-06","open":0.64506,"high":0.648581,"low":0.64506,"close":0.646112},{"date":"1978-07-07","open":0.644108,"high":0.645154,"low":0.638585,"close":0.638928},{"date":"1978-07-10","open":0.638396,"high":0.638737,"low":0.635,"close":0.637714},{"date":"1978-07-11","open":0.641832,"high":0.644247,"low":0.641832,"close":0.642176},{"date":"1978-07-12","open":0.642865,"high":0.644242,"low":0.641493,"close":0.642521},{"date":"1978-07-13","open":0.642293,"high":0.647125,"low":0.640585,"close":0.647125},{"date":"1978-07-14","open":0.651903,"high":0.65436,"low":0.650857,"close":0.651554},{"date":"1978-07-17","open":0.659267,"high":0.665362,"low":0.658558,"close":0.662121},{"date":"1978-07-18","open":0.659589,"high":0.661376,"low":0.655693,"close":0.656398},{"date":"1978-07-19","open":0.660215,"high":0.661282,"low":0.653887,"close":0.655283},{"date":"1978-07-20","open":0.656499,"high":0.656847,"low":0.642523,"close":0.643861},{"date":"1978-07-21","open":0.64308,"high":0.644421,"low":0.625823,"close":0.629648},{"date":"1978-07-24","open":0.629277,"high":0.638708,"low":0.62736,"close":0.637719},{"date":"1978-07-25","open":0.641399,"high":0.641731,"low":0.628376,"close":0.633197},{"date":"1978-07-26","open":0.635102,"high":0.647322,"low":0.635102,"close":0.638359},{"date":"1978-07-27","open":0.645666,"high":0.648342,"low":0.630378,"close":0.631332},{"date":"1978-07-28","open":0.606274,"high":0.610398,"low":0.601053,"close":0.607153},{"date":"1978-07-31","open":0.607892,"high":0.613204,"low":0.601524,"close":0.602097},{"date":"1978-08-01","open":0.59257,"high":0.612609,"low":0.591741,"close":0.611133},{"date":"1978-08-02","open":0.613499,"high":0.617936,"low":0.610576,"close":0.614971},{"date":"1978-08-03","open":0.615553,"high":0.629366,"low":0.615553,"close":0.627224},{"date":"1978-08-04","open":0.62966,"high":0.630272,"low":0.618255,"close":0.618845},{"date":"1978-08-07","open":0.621231,"high":0.624508,"low":0.610169,"close":0.611028},{"date":"1978-08-08","open":0.612629,"high":0.618436,"low":0.605241,"close":0.609766},{"date":"1978-08-09","open":0.614279,"high":0.625071,"low":0.611994,"close":0.624478},{"date":"1978-08-10","open":0.626273,"high":0.62687,"low":0.61058,"close":0.611147},{"date":"1978-08-11","open":0.6097,"high":0.612529,"low":0.605505,"close":0.611111},{"date":"1978-08-14","open":0.601868,"high":0.605731,"low":0.598867,"close":0.599682},{"date":"1978-08-15","open":0.602511,"high":0.610597,"low":0.601962,"close":0.605275},{"date":"1978-08-16","open":0.605426,"high":0.614107,"low":0.599413,"close":0.610999},{"date":"1978-08-17","open":0.626822,"high":0.634232,"low":0.625361,"close":0.633632},{"date":"1978-08-18","open":0.620783,"high":0.643007,"low":0.620783,"close":0.633333},{"date":"1978-08-21","open":0.638216,"high":0.641891,"low":0.628028,"close":0.628914},{"date":"1978-08-22","open":0.629976,"high":0.639608,"low":0.629088,"close":0.638998},{"date":"1978-08-23","open":0.668635,"high":0.668635,"low":0.648676,"close":0.650555},{"date":"1978-08-24","open":0.654475,"high":0.66087,"low":0.650697,"close":0.660547},{"date":"1978-08-25","open":0.668833,"high":0.672808,"low":0.666209,"close":0.670484},{"date":"1978-08-28","open":0.665879,"high":0.667522,"low":0.660029,"close":0.666864},{"date":"1978-08-29","open":0.660599,"high":0.66484,"low":0.636548,"close":0.63685},{"date":"1978-08-30","open":0.640143,"high":0.645045,"low":0.634118,"close":0.636815},{"date":"1978-08-31","open":0.63385,"high":0.641988,"low":0.632365,"close":0.641073},{"date":"1978-09-01","open":0.638443,"high":0.63965,"low":0.627492,"close":0.628074},{"date":"1978-09-05","open":0.630047,"high":0.63477,"low":0.619671,"close":0.622518},{"date":"1978-09-06","open":0.630393,"high":0.631267,"low":0.626918,"close":0.630393},{"date":"1978-09-07","open":0.635264,"high":0.649408,"low":0.633796,"close":0.648793},{"date":"1978-09-08","open":0.654804,"high":0.666474,"low":0.653258,"close":0.65823},{"date":"1978-09-11","open":0.662613,"high":0.667708,"low":0.656664,"close":0.660409},{"date":"1978-09-12","open":0.659905,"high":0.660845,"low":0.654323,"close":0.658345},{"date":"1978-09-13","open":0.658392,"high":0.658392,"low":0.644676,"close":0.645872},{"date":"1978-09-14","open":0.644641,"high":0.650706,"low":0.641354,"close":0.645845},{"date":"1978-09-15","open":0.638884,"high":0.643372,"low":0.633287,"close":0.640373},{"date":"1978-09-18","open":0.636854,"high":0.638353,"low":0.618559,"close":0.618559},{"date":"1978-09-19","open":0.620936,"high":0.627035,"low":0.614954,"close":0.62528},{"date":"1978-09-20","open":0.609371,"high":0.610773,"low":0.603823,"close":0.604649},{"date":"1978-09-21","open":0.599093,"high":0.603748,"low":0.596927,"close":0.600182},{"date":"1978-09-22","open":0.606881,"high":0.608276,"low":0.592476,"close":0.593806},{"date":"1978-09-25","open":0.597512,"high":0.597512,"low":0.588463,"close":0.595895},{"date":"1978-09-26","open":0.59472,"high":0.606387,"low":0.591808,"close":0.605007},{"date":"1978-09-27","open":0.5995,"high":0.614,"low":0.59357,"close":0.593837},{"date":"1978-09-28","open":0.597242,"high":0.599682,"low":0.590832,"close":0.596703},{"date":"1978-09-29","open":0.600497,"high":0.603771,"low":0.599684,"close":0.601584},{"date":"1978-10-02","open":0.604535,"high":0.605359,"low":0.596688,"close":0.59749},{"date":"1978-10-03","open":0.59557,"high":0.595837,"low":0.587423,"close":0.587942},{"date":"1978-10-04","open":0.584798,"high":0.589982,"low":0.58326,"close":0.586344},{"date":"1978-10-05","open":0.586216,"high":0.590885,"low":0.585702,"close":0.587764},{"date":"1978-10-06","open":0.590308,"high":0.594763,"low":0.589529,"close":0.594235},{"date":"1978-10-09","open":0.596016,"high":0.599733,"low":0.592345,"close":0.592867},{"date":"1978-10-10","open":0.589214,"high":0.592318,"low":0.587418,"close":0.592058},{"date":"1978-10-11","open":0.58813,"high":0.589412,"low":0.586092,"close":0.586346},{"date":"1978-10-12","open":0.589435,"high":0.599602,"low":0.588156,"close":0.599072},{"date":"1978-10-13","open":0.59257,"high":0.598852,"low":0.59257,"close":0.597532},{"date":"1978-10-16","open":0.591608,"high":0.59476,"low":0.583108,"close":0.583362},{"date":"1978-10-17","open":0.566926,"high":0.570135,"low":0.564726,"close":0.566681},{"date":"1978-10-18","open":0.55569,"high":0.562478,"low":0.55378,"close":0.558337},{"date":"1978-10-19","open":0.556761,"high":0.559209,"low":0.554819,"close":0.558718},{"date":"1978-10-20","open":0.53718,"high":0.539286,"low":0.535785,"close":0.538348},{"date":"1978-10-23","open":0.529024,"high":0.535764,"low":0.529024,"close":0.535294},{"date":"1978-10-24","open":0.532952,"high":0.534363,"low":0.526238,"close":0.527154},{"date":"1978-10-25","open":0.521343,"high":0.522016,"low":0.514043,"close":0.51448},{"date":"1978-10-26","open":0.500424,"high":0.502769,"low":0.495382,"close":0.498943},{"date":"1978-10-27","open":0.486287,"high":0.489384,"low":0.480809,"close":0.481412},{"date":"1978-10-30","open":0.460656,"high":0.462932,"low":0.450682,"close":0.455061},{"date":"1978-10-31","open":0.450426,"high":0.467283,"low":0.450426,"close":0.461654},{"date":"1978-11-01","open":0.496966,"high":0.496966,"low":0.496966,"close":0.496966},{"date":"1978-11-02","open":0.519393,"high":0.519393,"low":0.512427,"close":0.519393},{"date":"1978-11-03","open":0.542207,"high":0.543482,"low":0.529771,"close":0.537163},{"date":"1978-11-06","open":0.548,"high":0.550622,"low":0.538764,"close":0.539775},{"date":"1978-11-08","open":0.506228,"high":0.518303,"low":0.506228,"close":0.51759},{"date":"1978-11-09","open":0.527711,"high":0.546711,"low":0.527222,"close":0.546187},{"date":"1978-11-10","open":0.548162,"high":0.559104,"low":0.545558,"close":0.546337},{"date":"1978-11-13","open":0.543269,"high":0.544578,"low":0.531265,"close":0.535038},{"date":"1978-11-14","open":0.525,"high":0.531799,"low":0.52228,"close":0.530526},{"date":"1978-11-15","open":0.538357,"high":0.56,"low":0.536543,"close":0.559719},{"date":"1978-11-16","open":0.575436,"high":0.577806,"low":0.56077,"close":0.563021},{"date":"1978-11-17","open":0.572746,"high":0.577987,"low":0.56338,"close":0.56845},{"date":"1978-11-20","open":0.576877,"high":0.578918,"low":0.569985,"close":0.577458},{"date":"1978-11-21","open":0.57366,"high":0.58241,"low":0.562948,"close":0.578878},{"date":"1978-11-22","open":0.581209,"high":0.585337,"low":0.572272,"close":0.57284},{"date":"1978-11-24","open":0.573396,"high":0.57998,"low":0.57058,"close":0.576812},{"date":"1978-11-27","open":0.581303,"high":0.590178,"low":0.581303,"close":0.589878},{"date":"1978-11-28","open":0.589195,"high":0.602083,"low":0.587398,"close":0.600208},{"date":"1978-11-29","open":0.579137,"high":0.584777,"low":0.563407,"close":0.583879},{"date":"1978-11-30","open":0.585153,"high":0.589969,"low":0.579828,"close":0.583961},{"date":"1978-12-01","open":0.592806,"high":0.593412,"low":0.57979,"close":0.58066},{"date":"1978-12-04","open":0.577079,"high":0.584311,"low":0.573954,"close":0.583142},{"date":"1978-12-05","open":0.59012,"high":0.593095,"low":0.586006,"close":0.59101},{"date":"1978-12-06","open":0.595825,"high":0.598837,"low":0.58901,"close":0.589597},{"date":"1978-12-07","open":0.586011,"high":0.590683,"low":0.585143,"close":0.586301},{"date":"1978-12-08","open":0.581921,"high":0.582777,"low":0.571559,"close":0.57211},{"date":"1978-12-11","open":0.571463,"high":0.579805,"low":0.563091,"close":0.577837},{"date":"1978-12-12","open":0.580882,"high":0.58231,"low":0.566986,"close":0.568891},{"date":"1978-12-13","open":0.574562,"high":0.577935,"low":0.569301,"close":0.57737},{"date":"1978-12-14","open":0.573544,"high":0.575219,"low":0.568849,"close":0.570497},{"date":"1978-12-15","open":0.562578,"high":0.567472,"low":0.558032,"close":0.5642},{"date":"1978-12-18","open":0.526866,"high":0.532263,"low":0.52445,"close":0.525414},{"date":"1978-12-19","open":0.522688,"high":0.53239,"low":0.511731,"close":0.512874},{"date":"1978-12-20","open":0.52314,"high":0.529871,"low":0.522902,"close":0.529871},{"date":"1978-12-21","open":0.54085,"high":0.541862,"low":0.53191,"close":0.532399},{"date":"1978-12-22","open":0.535394,"high":0.540842,"low":0.534659,"close":0.539594},{"date":"1978-12-26","open":0.542054,"high":0.544311,"low":0.530807,"close":0.531047},{"date":"1978-12-27","open":0.526143,"high":0.526616,"low":0.518013,"close":0.521931},{"date":"1978-12-28","open":0.520177,"high":0.528378,"low":0.515604,"close":0.521102},{"date":"1978-12-29","open":0.520883,"high":0.520883,"low":0.51385,"close":0.515197},{"date":"1979-01-02","open":0.514361,"high":0.526777,"low":0.513017,"close":0.525837},{"date":"1979-01-03","open":0.537015,"high":0.542642,"low":0.533647,"close":0.534126},{"date":"1979-01-04","open":0.538661,"high":0.539383,"low":0.529443,"close":0.531776},{"date":"1979-01-05","open":0.540044,"high":0.543411,"low":0.536719,"close":0.542927},{"date":"1979-01-08","open":0.544286,"high":0.545259,"low":0.534737,"close":0.537803},{"date":"1979-01-09","open":0.542263,"high":0.553021,"low":0.541784,"close":0.552523},{"date":"1979-01-10","open":0.552054,"high":0.552553,"low":0.546869,"close":0.547359},{"date":"1979-01-11","open":0.551482,"high":0.562088,"low":0.550493,"close":0.561574},{"date":"1979-01-12","open":0.567615,"high":0.56892,"low":0.563479,"close":0.563993},{"date":"1979-01-15","open":0.572276,"high":0.574654,"low":0.563213,"close":0.565773},{"date":"1979-01-16","open":0.561179,"high":0.561179,"low":0.538,"close":0.546796},{"date":"1979-01-17","open":0.544449,"high":0.544929,"low":0.533866,"close":0.543492},{"date":"1979-01-18","open":0.542128,"high":0.542128,"low":0.531921,"close":0.538605},{"date":"1979-01-19","open":0.535438,"high":0.542428,"low":0.534979,"close":0.535899},{"date":"1979-01-22","open":0.530468,"high":0.539654,"low":0.52822,"close":0.538954},{"date":"1979-01-23","open":0.545478,"high":0.546667,"low":0.537072,"close":0.537763},{"date":"1979-01-24","open":0.532229,"high":0.532682,"low":0.525535,"close":0.526196},{"date":"1979-01-25","open":0.538875,"high":0.54211,"low":0.534998,"close":0.539104},{"date":"1979-01-26","open":0.541056,"high":0.542674,"low":0.536486,"close":0.538762},{"date":"1979-01-29","open":0.537845,"high":0.546894,"low":0.533768,"close":0.545952},{"date":"1979-01-30","open":0.533347,"high":0.53857,"low":0.531331,"close":0.531555},{"date":"1979-01-31","open":0.527547,"high":0.533362,"low":0.525784,"close":0.531784},{"date":"1979-02-01","open":0.535149,"high":0.540671,"low":0.533786,"close":0.534694},{"date":"1979-02-02","open":0.54,"high":0.542328,"low":0.516715,"close":0.518845},{"date":"1979-02-05","open":0.508548,"high":0.508548,"low":0.494394,"close":0.496565},{"date":"1979-02-06","open":0.503687,"high":0.505325,"low":0.492317,"close":0.503279},{"date":"1979-02-07","open":0.477821,"high":0.483274,"low":0.477821,"close":0.477821},{"date":"1979-02-08","open":0.481131,"high":0.499636,"low":0.480569,"close":0.499636},{"date":"1979-02-09","open":0.49504,"high":0.515667,"low":0.492871,"close":0.500445},{"date":"1979-02-12","open":0.494223,"high":0.505295,"low":0.49383,"close":0.498994},{"date":"1979-02-13","open":0.511844,"high":0.519293,"low":0.507889,"close":0.516288},{"date":"1979-02-14","open":0.514917,"high":0.515983,"low":0.495467,"close":0.500442},{"date":"1979-02-15","open":0.501727,"high":0.504768,"low":0.49321,"close":0.50375},{"date":"1979-02-16","open":0.502682,"high":0.505312,"low":0.497307,"close":0.501077},{"date":"1979-02-20","open":0.505341,"high":0.506358,"low":0.493451,"close":0.497942},{"date":"1979-02-21","open":0.498059,"high":0.500637,"low":0.493564,"close":0.497862},{"date":"1979-02-22","open":0.493898,"high":0.49585,"low":0.484737,"close":0.494287},{"date":"1979-02-23","open":0.490353,"high":0.492866,"low":0.486537,"close":0.489011},{"date":"1979-02-26","open":0.492702,"high":0.506283,"low":0.491152,"close":0.504239},{"date":"1979-02-27","open":0.49253,"high":0.493521,"low":0.485703,"close":0.488217},{"date":"1979-02-28","open":0.48252,"high":0.486349,"low":0.476887,"close":0.484618},{"date":"1979-03-01","open":0.491943,"high":0.493715,"low":0.487663,"close":0.489405},{"date":"1979-03-02","open":0.495671,"high":0.511033,"low":0.493496,"close":0.508512},{"date":"1979-03-05","open":0.519667,"high":0.530723,"low":0.519667,"close":0.526912},{"date":"1979-03-06","open":0.516307,"high":0.521282,"low":0.515665,"close":0.519107},{"date":"1979-03-07","open":0.518193,"high":0.528217,"low":0.516064,"close":0.517979},{"date":"1979-03-08","open":0.529375,"high":0.531368,"low":0.527835,"close":0.529155},{"date":"1979-03-09","open":0.527789,"high":0.528008,"low":0.52431,"close":0.526697},{"date":"1979-03-12","open":0.526449,"high":0.534861,"low":0.523847,"close":0.529517},{"date":"1979-03-13","open":0.534268,"high":0.536513,"low":0.5283,"close":0.531377},{"date":"1979-03-14","open":0.531625,"high":0.533849,"low":0.52898,"close":0.530961},{"date":"1979-03-15","open":0.532708,"high":0.534043,"low":0.519715,"close":0.523975},{"date":"1979-03-16","open":0.526844,"high":0.528143,"low":0.523412,"close":0.527493},{"date":"1979-03-19","open":0.532536,"high":0.532536,"low":0.528829,"close":0.529045},{"date":"1979-03-20","open":0.530437,"high":0.538645,"low":0.526318,"close":0.537745},{"date":"1979-03-21","open":0.53866,"high":0.539333,"low":0.532675,"close":0.532675},{"date":"1979-03-22","open":0.534429,"high":0.539527,"low":0.533115,"close":0.537299},{"date":"1979-03-23","open":0.537366,"high":0.540928,"low":0.53407,"close":0.540033},{"date":"1979-03-26","open":0.526761,"high":0.530196,"low":0.525697,"close":0.528473},{"date":"1979-03-27","open":0.538189,"high":0.539521,"low":0.535325,"close":0.538633},{"date":"1979-03-28","open":0.535913,"high":0.540116,"low":0.5346,"close":0.540116},{"date":"1979-03-29","open":0.534786,"high":0.541402,"low":0.533699,"close":0.538294},{"date":"1979-03-30","open":0.54,"high":0.546722,"low":0.54,"close":0.540443},{"date":"1979-04-02","open":0.538802,"high":0.541467,"low":0.536821,"close":0.538802},{"date":"1979-04-03","open":0.54412,"high":0.546818,"low":0.541448,"close":0.545016},{"date":"1979-04-04","open":0.545623,"high":0.550145,"low":0.539634,"close":0.541174},{"date":"1979-04-05","open":0.545927,"high":0.548622,"low":0.543923,"close":0.547721},{"date":"1979-04-06","open":0.550412,"high":0.553143,"low":0.547259,"close":0.547483},{"date":"1979-04-09","open":0.548789,"high":0.551051,"low":0.546994,"close":0.549918},{"date":"1979-04-10","open":0.551891,"high":0.555087,"low":0.551438,"close":0.553713},{"date":"1979-04-11","open":0.554923,"high":0.568383,"low":0.554232,"close":0.567658},{"date":"1979-04-12","open":0.565847,"high":0.568497,"low":0.564651,"close":0.566808},{"date":"1979-04-16","open":0.563745,"high":0.571527,"low":0.562787,"close":0.56834},{"date":"1979-04-17","open":0.565214,"high":0.567639,"low":0.560661,"close":0.561375},{"date":"1979-04-18","open":0.564134,"high":0.564374,"low":0.546955,"close":0.548082},{"date":"1979-04-19","open":0.548066,"high":0.55654,"low":0.545149,"close":0.553763},{"date":"1979-04-20","open":0.560461,"high":0.562821,"low":0.55719,"close":0.559289},{"date":"1979-04-23","open":0.560829,"high":0.562952,"low":0.548872,"close":0.549098},{"date":"1979-04-24","open":0.554002,"high":0.556758,"low":0.54857,"close":0.549918},{"date":"1979-04-25","open":0.552377,"high":0.552604,"low":0.54611,"close":0.549226},{"date":"1979-04-26","open":0.549592,"high":0.551392,"low":0.546691,"close":0.549368},{"date":"1979-04-27","open":0.545112,"high":0.545333,"low":0.540072,"close":0.540507},{"date":"1979-04-30","open":0.543321,"high":0.543542,"low":0.533785,"close":0.536998},{"date":"1979-05-01","open":0.53516,"high":0.540347,"low":0.534092,"close":0.539911},{"date":"1979-05-02","open":0.540282,"high":0.5405,"low":0.536389,"close":0.539195},{"date":"1979-05-03","open":0.541129,"high":0.541784,"low":0.53766,"close":0.537876},{"date":"1979-05-04","open":0.535952,"high":0.537028,"low":0.53169,"close":0.534239},{"date":"1979-05-07","open":0.518254,"high":0.519284,"low":0.514578,"close":0.518872},{"date":"1979-05-08","open":0.516953,"high":0.526615,"low":0.516335,"close":0.523214},{"date":"1979-05-09","open":0.524085,"high":0.525141,"low":0.516198,"close":0.516607},{"date":"1979-05-10","open":0.510669,"high":0.51411,"low":0.508069,"close":0.5135},{"date":"1979-05-11","open":0.511396,"high":0.520634,"low":0.510993,"close":0.519175},{"date":"1979-05-14","open":0.510447,"high":0.512068,"low":0.507036,"close":0.507435},{"date":"1979-05-15","open":0.501984,"high":0.504932,"low":0.500233,"close":0.504339},{"date":"1979-05-16","open":0.501162,"high":0.507255,"low":0.499614,"close":0.5},{"date":"1979-05-17","open":0.502659,"high":0.506957,"low":0.501692,"close":0.502272},{"date":"1979-05-18","open":0.507791,"high":0.509767,"low":0.502917,"close":0.503885},{"date":"1979-05-21","open":0.496818,"high":0.499277,"low":0.489038,"close":0.490318},{"date":"1979-05-22","open":0.492164,"high":0.497173,"low":0.491248,"close":0.496238},{"date":"1979-05-23","open":0.498943,"high":0.501404,"low":0.494831,"close":0.499131},{"date":"1979-05-24","open":0.500379,"high":0.501138,"low":0.496243,"close":0.497364},{"date":"1979-05-25","open":0.489594,"high":0.493234,"low":0.487974,"close":0.490499},{"date":"1979-05-29","open":0.483431,"high":0.500794,"low":0.47906,"close":0.49132},{"date":"1979-05-30","open":0.478827,"high":0.482165,"low":0.471608,"close":0.475534},{"date":"1979-05-31","open":0.466856,"high":0.473415,"low":0.466028,"close":0.46752},{"date":"1979-06-01","open":0.469733,"high":0.479127,"low":0.469565,"close":0.47584},{"date":"1979-06-04","open":0.478426,"high":0.479295,"low":0.47041,"close":0.471418},{"date":"1979-06-05","open":0.475071,"high":0.477287,"low":0.467722,"close":0.468545},{"date":"1979-06-06","open":0.469831,"high":0.472991,"low":0.468842,"close":0.469996},{"date":"1979-06-07","open":0.48295,"high":0.483993,"low":0.477297,"close":0.477805},{"date":"1979-06-08","open":0.478242,"high":0.478412,"low":0.471723,"close":0.474209},{"date":"1979-06-11","open":0.472168,"high":0.475326,"low":0.471015,"close":0.474491},{"date":"1979-06-12","open":0.483701,"high":0.488218,"low":0.481474,"close":0.486471},{"date":"1979-06-13","open":0.488542,"high":0.488542,"low":0.479922,"close":0.480601},{"date":"1979-06-14","open":0.48234,"high":0.484402,"low":0.479281,"close":0.483885},{"date":"1979-06-15","open":0.481449,"high":0.482814,"low":0.479923,"close":0.481279},{"date":"1979-06-18","open":0.482079,"high":0.486047,"low":0.482079,"close":0.483108},{"date":"1979-06-19","open":0.482105,"high":0.482447,"low":0.477034,"close":0.477368},{"date":"1979-06-20","open":0.481305,"high":0.48318,"low":0.477599,"close":0.482838},{"date":"1979-06-21","open":0.480527,"high":0.481882,"low":0.477506,"close":0.480527},{"date":"1979-06-22","open":0.480196,"high":0.483239,"low":0.477357,"close":0.482221},{"date":"1979-06-25","open":0.476969,"high":0.480147,"low":0.476471,"close":0.477801},{"date":"1979-06-26","open":0.480739,"high":0.487607,"low":0.480063,"close":0.484321},{"date":"1979-06-27","open":0.484314,"high":0.491592,"low":0.483292,"close":0.490714},{"date":"1979-06-28","open":0.491563,"high":0.501198,"low":0.491563,"close":0.492615},{"date":"1979-06-29","open":0.495978,"high":0.496335,"low":0.48586,"close":0.486716},{"date":"1979-07-02","open":0.481991,"high":0.485406,"low":0.479797,"close":0.4825},{"date":"1979-07-03","open":0.48267,"high":0.484376,"low":0.479293,"close":0.479461},{"date":"1979-07-05","open":0.475138,"high":0.476288,"low":0.470113,"close":0.470594},{"date":"1979-07-06","open":0.474795,"high":0.481556,"low":0.473497,"close":0.47659},{"date":"1979-07-09","open":0.479662,"high":0.482322,"low":0.474106,"close":0.474915},{"date":"1979-07-10","open":0.475762,"high":0.477068,"low":0.473654,"close":0.475436},{"date":"1979-07-11","open":0.47584,"high":0.477805,"low":0.473245,"close":0.473568},{"date":"1979-07-12","open":0.474932,"high":0.477384,"low":0.472343,"close":0.476236},{"date":"1979-07-13","open":0.482648,"high":0.48349,"low":0.476014,"close":0.476341},{"date":"1979-07-16","open":0.474351,"high":0.474838,"low":0.466544,"close":0.467643},{"date":"1979-07-17","open":0.462928,"high":0.464644,"low":0.459533,"close":0.46107},{"date":"1979-07-18","open":0.451513,"high":0.456772,"low":0.451513,"close":0.454805},{"date":"1979-07-19","open":0.457347,"high":0.460254,"low":0.455983,"close":0.456437},{"date":"1979-07-20","open":0.462245,"high":0.46271,"low":0.45568,"close":0.456132},{"date":"1979-07-23","open":0.45179,"high":0.452533,"low":0.448403,"close":0.450016},{"date":"1979-07-24","open":0.448408,"high":0.453268,"low":0.448408,"close":0.44943},{"date":"1979-07-25","open":0.457891,"high":0.458496,"low":0.45549,"close":0.455789},{"date":"1979-07-26","open":0.455948,"high":0.458947,"low":0.454315,"close":0.456545},{"date":"1979-07-27","open":0.457134,"high":0.458781,"low":0.45624,"close":0.457731},{"date":"1979-07-30","open":0.446726,"high":0.457338,"low":0.446442,"close":0.457338},{"date":"1979-07-31","open":0.460358,"high":0.475378,"low":0.456198,"close":0.475378},{"date":"1979-08-01","open":0.474582,"high":0.481017,"low":0.469246,"close":0.471585},{"date":"1979-08-02","open":0.473555,"high":0.486485,"low":0.472769,"close":0.482369},{"date":"1979-08-03","open":0.481858,"high":0.483164,"low":0.47959,"close":0.482184},{"date":"1979-08-06","open":0.487705,"high":0.494479,"low":0.487705,"close":0.490393},{"date":"1979-08-07","open":0.490753,"high":0.491933,"low":0.486753,"close":0.487084},{"date":"1979-08-08","open":0.486689,"high":0.487018,"low":0.473882,"close":0.475446},{"date":"1979-08-09","open":0.470701,"high":0.473327,"low":0.463295,"close":0.466742},{"date":"1979-08-10","open":0.467817,"high":0.471006,"low":0.461272,"close":0.463927},{"date":"1979-08-13","open":0.471194,"high":0.48192,"low":0.471194,"close":0.477665},{"date":"1979-08-14","open":0.487992,"high":0.490117,"low":0.470569,"close":0.473769},{"date":"1979-08-15","open":0.476181,"high":0.479909,"low":0.470246,"close":0.475258},{"date":"1979-08-16","open":0.481044,"high":0.482619,"low":0.474847,"close":0.475306},{"date":"1979-08-17","open":0.478447,"high":0.481564,"low":0.47537,"close":0.481093},{"date":"1979-08-20","open":0.484605,"high":0.484605,"low":0.47989,"close":0.481922},{"date":"1979-08-21","open":0.479242,"high":0.479864,"low":0.467288,"close":0.468027},{"date":"1979-08-22","open":0.464813,"high":0.468472,"low":0.460923,"close":0.464232},{"date":"1979-08-23","open":0.466761,"high":0.468815,"low":0.459003,"close":0.459285},{"date":"1979-08-24","open":0.461111,"high":0.466147,"low":0.458282,"close":0.465856},{"date":"1979-08-27","open":0.464317,"high":0.465618,"low":0.46074,"close":0.461593},{"date":"1979-08-28","open":0.458712,"high":0.46369,"low":0.456611,"close":0.457589},{"date":"1979-08-29","open":0.461946,"high":0.462373,"low":0.458838,"close":0.460245},{"date":"1979-08-30","open":0.4575,"high":0.4575,"low":0.454727,"close":0.455832},{"date":"1979-08-31","open":0.464321,"high":0.46866,"low":0.458798,"close":0.460484},{"date":"1979-09-04","open":0.444581,"high":0.449289,"low":0.442725,"close":0.449153},{"date":"1979-09-05","open":0.4295,"high":0.434742,"low":0.428743,"close":0.428743},{"date":"1979-09-06","open":0.423867,"high":0.444253,"low":0.42204,"close":0.433245},{"date":"1979-09-07","open":0.439377,"high":0.443323,"low":0.426715,"close":0.427577},{"date":"1979-09-10","open":0.429135,"high":0.434774,"low":0.426066,"close":0.426799},{"date":"1979-09-11","open":0.427884,"high":0.429742,"low":0.424214,"close":0.428873},{"date":"1979-09-12","open":0.431524,"high":0.435315,"low":0.428415,"close":0.433032},{"date":"1979-09-13","open":0.438561,"high":0.439206,"low":0.422672,"close":0.423151},{"date":"1979-09-14","open":0.425311,"high":0.426636,"low":0.419154,"close":0.424831},{"date":"1979-09-17","open":0.417365,"high":0.419109,"low":0.412898,"close":0.412898},{"date":"1979-09-18","open":0.398478,"high":0.398478,"low":0.398478,"close":0.398478},{"date":"1979-09-19","open":0.394301,"high":0.408306,"low":0.387652,"close":0.388358},{"date":"1979-09-20","open":0.388114,"high":0.400533,"low":0.378528,"close":0.393709},{"date":"1979-09-21","open":0.398545,"high":0.406613,"low":0.387275,"close":0.392113},{"date":"1979-09-24","open":0.386907,"high":0.394016,"low":0.383155,"close":0.391754},{"date":"1979-09-25","open":0.390759,"high":0.395417,"low":0.384221,"close":0.391785},{"date":"1979-09-26","open":0.395462,"high":0.395775,"low":0.383325,"close":0.385296},{"date":"1979-09-27","open":0.379722,"high":0.379722,"low":0.367653,"close":0.368554},{"date":"1979-09-28","open":0.366699,"high":0.372159,"low":0.366699,"close":0.370779},{"date":"1979-10-01","open":0.35916,"high":0.361329,"low":0.352391,"close":0.352391},{"date":"1979-10-02","open":0.33748,"high":0.370853,"low":0.33748,"close":0.356318},{"date":"1979-10-03","open":0.364431,"high":0.375337,"low":0.360503,"close":0.373938},{"date":"1979-10-04","open":0.383342,"high":0.395869,"low":0.383342,"close":0.395869},{"date":"1979-10-05","open":0.401291,"high":0.401821,"low":0.384377,"close":0.387506},{"date":"1979-10-08","open":0.399418,"high":0.404772,"low":0.393382,"close":0.403151},{"date":"1979-10-09","open":0.372308,"high":0.373265,"low":0.363454,"close":0.363454},{"date":"1979-10-10","open":0.33169,"high":0.336416,"low":0.328174,"close":0.328174},{"date":"1979-10-11","open":0.350225,"high":0.355558,"low":0.338382,"close":0.353763},{"date":"1979-10-12","open":0.350898,"high":0.35488,"low":0.344962,"close":0.348292},{"date":"1979-10-15","open":0.337537,"high":0.344254,"low":0.335085,"close":0.340025},{"date":"1979-10-16","open":0.339902,"high":0.36026,"low":0.339902,"close":0.349343},{"date":"1979-10-17","open":0.35697,"high":0.368806,"low":0.352893,"close":0.353791},{"date":"1979-10-18","open":0.364125,"high":0.366037,"low":0.353511,"close":0.354409},{"date":"1979-10-19","open":0.344924,"high":0.344924,"low":0.337259,"close":0.341475},{"date":"1979-10-22","open":0.331244,"high":0.33883,"low":0.330422,"close":0.335585},{"date":"1979-10-23","open":0.338291,"high":0.342219,"low":0.335892,"close":0.33786},{"date":"1979-10-24","open":0.335909,"high":0.335909,"low":0.328039,"close":0.330484},{"date":"1979-10-25","open":0.336255,"high":0.336255,"low":0.336255,"close":0.336255},{"date":"1979-10-26","open":0.350131,"high":0.356667,"low":0.349399,"close":0.354117},{"date":"1979-10-29","open":0.355199,"high":0.356618,"low":0.35147,"close":0.352859},{"date":"1979-10-30","open":0.356526,"high":0.356526,"low":0.349806,"close":0.353272},{"date":"1979-10-31","open":0.352026,"high":0.352484,"low":0.348855,"close":0.351387},{"date":"1979-11-01","open":0.357588,"high":0.373753,"low":0.350694,"close":0.36672},{"date":"1979-11-02","open":0.365013,"high":0.366971,"low":0.361161,"close":0.361638},{"date":"1979-11-05","open":0.354453,"high":0.355657,"low":0.351433,"close":0.3551},{"date":"1979-11-06","open":0.349189,"high":0.349639,"low":0.34,"close":0.341283},{"date":"1979-11-07","open":0.334097,"high":0.341758,"low":0.332441,"close":0.338737},{"date":"1979-11-08","open":0.34119,"high":0.346008,"low":0.3405,"close":0.342056},{"date":"1979-11-09","open":0.344385,"high":0.34729,"low":0.340075,"close":0.34729},{"date":"1979-11-12","open":0.346086,"high":0.347402,"low":0.343054,"close":0.345214},{"date":"1979-11-13","open":0.349847,"high":0.356208,"low":0.349847,"close":0.354367},{"date":"1979-11-14","open":0.349645,"high":0.351877,"low":0.348759,"close":0.35107},{"date":"1979-11-15","open":0.357121,"high":0.360176,"low":0.357121,"close":0.357765},{"date":"1979-11-16","open":0.354318,"high":0.356316,"low":0.352701,"close":0.355496},{"date":"1979-11-19","open":0.356183,"high":0.360309,"low":0.355279,"close":0.360123},{"date":"1979-11-20","open":0.357692,"high":0.359258,"low":0.350943,"close":0.354511},{"date":"1979-11-21","open":0.3472,"high":0.353834,"low":0.3472,"close":0.352308},{"date":"1979-11-23","open":0.356578,"high":0.356578,"low":0.353692,"close":0.35441},{"date":"1979-11-26","open":0.358008,"high":0.363974,"low":0.357107,"close":0.363229},{"date":"1979-11-27","open":0.360886,"high":0.361986,"low":0.357716,"close":0.357986},{"date":"1979-11-28","open":0.352654,"high":0.353522,"low":0.34711,"close":0.349221},{"date":"1979-11-29","open":0.341611,"high":0.344057,"low":0.338404,"close":0.343647},{"date":"1979-11-30","open":0.338638,"high":0.338798,"low":0.333318,"close":0.335099},{"date":"1979-12-03","open":0.326955,"high":0.327699,"low":0.323645,"close":0.324228},{"date":"1979-12-04","open":0.328345,"high":0.33211,"low":0.326641,"close":0.330217},{"date":"1979-12-05","open":0.335063,"high":0.335448,"low":0.328279,"close":0.328649},{"date":"1979-12-06","open":0.329686,"high":0.337248,"low":0.328361,"close":0.336707},{"date":"1979-12-07","open":0.336121,"high":0.340624,"low":0.332935,"close":0.33828},{"date":"1979-12-10","open":0.335914,"high":0.337062,"low":0.331029,"close":0.331771},{"date":"1979-12-11","open":0.323479,"high":0.32576,"low":0.320672,"close":0.32137},{"date":"1979-12-12","open":0.323551,"high":0.325894,"low":0.320617,"close":0.32334},{"date":"1979-12-13","open":0.318994,"high":0.319335,"low":0.313952,"close":0.315614},{"date":"1979-12-14","open":0.319213,"high":0.322992,"low":0.31387,"close":0.316185},{"date":"1979-12-17","open":0.31334,"high":0.314979,"low":0.311525,"close":0.314322},{"date":"1979-12-18","open":0.306803,"high":0.308383,"low":0.304,"close":0.304309},{"date":"1979-12-19","open":0.2993,"high":0.32045,"low":0.299121,"close":0.311771},{"date":"1979-12-20","open":0.309835,"high":0.316358,"low":0.309516,"close":0.312412},{"date":"1979-12-21","open":0.31318,"high":0.320192,"low":0.303068,"close":0.303068},{"date":"1979-12-26","open":0.30244,"high":0.302562,"low":0.291282,"close":0.291678},{"date":"1979-12-27","open":0.287797,"high":0.29058,"low":0.283453,"close":0.286972},{"date":"1979-12-28","open":0.287295,"high":0.29459,"low":0.285934,"close":0.287295},{"date":"1979-12-31","open":0.282505,"high":0.283565,"low":0.278343,"close":0.279372},{"date":"1980-01-02","open":0.261784,"high":0.261784,"low":0.261784,"close":0.261784},{"date":"1980-01-03","open":0.246988,"high":0.246988,"low":0.246988,"close":0.246988},{"date":"1980-01-04","open":0.251307,"high":0.257875,"low":0.236265,"close":0.242259},{"date":"1980-01-07","open":0.237033,"high":0.240485,"low":0.233679,"close":0.234416},{"date":"1980-01-08","open":0.243819,"high":0.247422,"low":0.241862,"close":0.247422},{"date":"1980-01-09","open":0.249753,"high":0.250993,"low":0.244911,"close":0.250579},{"date":"1980-01-10","open":0.251842,"high":0.256482,"low":0.251016,"close":0.25393},{"date":"1980-01-11","open":0.248177,"high":0.248177,"low":0.245016,"close":0.245016},{"date":"1980-01-14","open":0.236447,"high":0.236447,"low":0.236447,"close":0.236447},{"date":"1980-01-15","open":0.224417,"high":0.227882,"low":0.224417,"close":0.224417},{"date":"1980-01-16","open":0.210655,"high":0.210655,"low":0.210655,"close":0.210655},{"date":"1980-01-17","open":0.215803,"high":0.216403,"low":0.197103,"close":0.197103},{"date":"1980-01-18","open":0.191583,"high":0.191583,"low":0.18577,"close":0.189721},{"date":"1980-01-21","open":0.180241,"high":0.193067,"low":0.180241,"close":0.188669},{"date":"1980-01-22","open":0.200153,"high":0.200153,"low":0.200153,"close":0.200153},{"date":"1980-01-23","open":0.21594,"high":0.21594,"low":0.214189,"close":0.21594},{"date":"1980-01-24","open":0.224282,"high":0.232807,"low":0.220249,"close":0.232807},{"date":"1980-01-25","open":0.232122,"high":0.251893,"low":0.229125,"close":0.251496},{"date":"1980-01-28","open":0.253071,"high":0.264745,"low":0.249147,"close":0.251487},{"date":"1980-01-29","open":0.228986,"high":0.241401,"low":0.227685,"close":0.228333},{"date":"1980-01-30","open":0.229772,"high":0.237206,"low":0.222176,"close":0.236858},{"date":"1980-01-31","open":0.237518,"high":0.245821,"low":0.22846,"close":0.229759},{"date":"1980-02-01","open":0.231857,"high":0.235901,"low":0.226993,"close":0.23054},{"date":"1980-02-04","open":0.234472,"high":0.240743,"low":0.233122,"close":0.239321},{"date":"1980-02-05","open":0.237482,"high":0.237482,"low":0.231054,"close":0.231054},{"date":"1980-02-06","open":0.224195,"high":0.224195,"low":0.224195,"close":0.224195},{"date":"1980-02-07","open":0.227458,"high":0.231314,"low":0.224959,"close":0.230662},{"date":"1980-02-08","open":0.230474,"high":0.233239,"low":0.228878,"close":0.230314},{"date":"1980-02-11","open":0.221495,"high":0.226841,"low":0.221495,"close":0.226529},{"date":"1980-02-12","open":0.227621,"high":0.230168,"low":0.226369,"close":0.229047},{"date":"1980-02-13","open":0.230098,"high":0.236023,"low":0.228821,"close":0.232694},{"date":"1980-02-14","open":0.231643,"high":0.239094,"low":0.230663,"close":0.236843},{"date":"1980-02-15","open":0.235253,"high":0.241545,"low":0.234405,"close":0.238883},{"date":"1980-02-19","open":0.237552,"high":0.245706,"low":0.237552,"close":0.245706},{"date":"1980-02-20","open":0.257098,"high":0.257098,"low":0.240148,"close":0.240862},{"date":"1980-02-21","open":0.241121,"high":0.246275,"low":0.236179,"close":0.242026},{"date":"1980-02-22","open":0.245899,"high":0.24954,"low":0.244024,"close":0.24954},{"date":"1980-02-25","open":0.248772,"high":0.256029,"low":0.237014,"close":0.239712},{"date":"1980-02-26","open":0.242355,"high":0.25,"low":0.241616,"close":0.24941},{"date":"1980-02-27","open":0.246453,"high":0.248785,"low":0.240076,"close":0.246839},{"date":"1980-02-28","open":0.238938,"high":0.244124,"low":0.238576,"close":0.24206},{"date":"1980-02-29","open":0.245008,"high":0.248085,"low":0.241267,"close":0.246922},{"date":"1980-03-03","open":0.243966,"high":0.250791,"low":0.242457,"close":0.244727},{"date":"1980-03-04","open":0.243558,"high":0.244324,"low":0.237418,"close":0.238511},{"date":"1980-03-05","open":0.233496,"high":0.238969,"low":0.231727,"close":0.237854},{"date":"1980-03-06","open":0.234818,"high":0.240518,"low":0.233711,"close":0.240518},{"date":"1980-03-07","open":0.24084,"high":0.244057,"low":0.235411,"close":0.241636},{"date":"1980-03-10","open":0.239983,"high":0.253304,"low":0.239583,"close":0.253304},{"date":"1980-03-11","open":0.258143,"high":0.259533,"low":0.251409,"close":0.253392},{"date":"1980-03-12","open":0.248079,"high":0.251094,"low":0.244721,"close":0.248719},{"date":"1980-03-13","open":0.261225,"high":0.266507,"low":0.259124,"close":0.266507},{"date":"1980-03-14","open":0.276176,"high":0.279922,"low":0.266004,"close":0.272528},{"date":"1980-03-17","open":0.288041,"high":0.291042,"low":0.282222,"close":0.291042},{"date":"1980-03-18","open":0.294322,"high":0.300043,"low":0.281215,"close":0.284381},{"date":"1980-03-19","open":0.264094,"high":0.272846,"low":0.259926,"close":0.259926},{"date":"1980-03-20","open":0.251151,"high":0.260522,"low":0.24715,"close":0.259313},{"date":"1980-03-21","open":0.262879,"high":0.26682,"low":0.243937,"close":0.245664},{"date":"1980-03-24","open":0.240375,"high":0.253026,"low":0.235332,"close":0.245191},{"date":"1980-03-25","open":0.241825,"high":0.253384,"low":0.241825,"close":0.25051},{"date":"1980-03-26","open":0.262341,"high":0.262341,"low":0.259509,"close":0.262341},{"date":"1980-03-27","open":0.258521,"high":0.273929,"low":0.257983,"close":0.268013},{"date":"1980-03-28","open":0.2585,"high":0.263238,"low":0.242268,"close":0.24619},{"date":"1980-03-31","open":0.259355,"high":0.259921,"low":0.24717,"close":0.252408},{"date":"1980-04-01","open":0.2536,"high":0.264167,"low":0.251921,"close":0.258524},{"date":"1980-04-02","open":0.263178,"high":0.272144,"low":0.262669,"close":0.268379},{"date":"1980-04-03","open":0.274768,"high":0.281594,"low":0.270398,"close":0.271206},{"date":"1980-04-07","open":0.264158,"high":0.265737,"low":0.253371,"close":0.253371},{"date":"1980-04-08","open":0.249758,"high":0.251159,"low":0.243645,"close":0.243645},{"date":"1980-04-09","open":0.239929,"high":0.249158,"low":0.238667,"close":0.247345},{"date":"1980-04-10","open":0.255167,"high":0.256598,"low":0.246685,"close":0.252121},{"date":"1980-04-11","open":0.252752,"high":0.257477,"low":0.251828,"close":0.253217},{"date":"1980-04-14","open":0.252159,"high":0.263333,"low":0.252159,"close":0.26308},{"date":"1980-04-15","open":0.270079,"high":0.272236,"low":0.255412,"close":0.25734},{"date":"1980-04-16","open":0.253994,"high":0.264125,"low":0.24819,"close":0.263101},{"date":"1980-04-17","open":0.257759,"high":0.263307,"low":0.255313,"close":0.257759},{"date":"1980-04-18","open":0.255764,"high":0.259961,"low":0.255522,"close":0.258962},{"date":"1980-04-21","open":0.259922,"high":0.268848,"low":0.258408,"close":0.267767},{"date":"1980-04-22","open":0.266098,"high":0.268202,"low":0.263004,"close":0.266098},{"date":"1980-04-23","open":0.265864,"high":0.267161,"low":0.264324,"close":0.265864},{"date":"1980-04-24","open":0.265182,"high":0.26569,"low":0.25731,"close":0.257788},{"date":"1980-04-25","open":0.244973,"high":0.256834,"low":0.244973,"close":0.252139},{"date":"1980-04-28","open":0.258953,"high":0.265402,"low":0.25847,"close":0.265402},{"date":"1980-04-29","open":0.265935,"high":0.269536,"low":0.260467,"close":0.263422},{"date":"1980-04-30","open":0.266648,"high":0.277758,"low":0.266648,"close":0.276114},{"date":"1980-05-01","open":0.27936,"high":0.289793,"low":0.2681,"close":0.268615},{"date":"1980-05-02","open":0.27233,"high":0.274462,"low":0.266382,"close":0.271802},{"date":"1980-05-05","open":0.268904,"high":0.273333,"low":0.268904,"close":0.269675},{"date":"1980-05-06","open":0.275106,"high":0.27998,"low":0.275106,"close":0.278882},{"date":"1980-05-07","open":0.282638,"high":0.283755,"low":0.275057,"close":0.277718},{"date":"1980-05-08","open":0.275765,"high":0.279805,"low":0.274971,"close":0.279532},{"date":"1980-05-09","open":0.281061,"high":0.283568,"low":0.27698,"close":0.277409},{"date":"1980-05-12","open":0.278132,"high":0.280864,"low":0.275985,"close":0.280314},{"date":"1980-05-13","open":0.279806,"high":0.281061,"low":0.275526,"close":0.277115},{"date":"1980-05-14","open":0.277448,"high":0.278775,"low":0.27483,"close":0.277712},{"date":"1980-05-15","open":0.28305,"high":0.286815,"low":0.28142,"close":0.284976},{"date":"1980-05-16","open":0.284797,"high":0.286738,"low":0.283426,"close":0.286014},{"date":"1980-05-19","open":0.285349,"high":0.291564,"low":0.285183,"close":0.288141},{"date":"1980-05-20","open":0.289232,"high":0.292398,"low":0.286693,"close":0.286973},{"date":"1980-05-21","open":0.286062,"high":0.290307,"low":0.284124,"close":0.289733},{"date":"1980-05-22","open":0.29592,"high":0.298909,"low":0.28619,"close":0.287301},{"date":"1980-05-23","open":0.291953,"high":0.293674,"low":0.289971,"close":0.293098},{"date":"1980-05-27","open":0.292251,"high":0.292308,"low":0.285905,"close":0.28645},{"date":"1980-05-28","open":0.287595,"high":0.292054,"low":0.285687,"close":0.290254},{"date":"1980-05-29","open":0.283724,"high":0.285071,"low":0.278719,"close":0.279237},{"date":"1980-05-30","open":0.277583,"high":0.278096,"low":0.267467,"close":0.271081},{"date":"1980-06-02","open":0.258914,"high":0.265084,"low":0.258914,"close":0.260486},{"date":"1980-06-03","open":0.265816,"high":0.267714,"low":0.262098,"close":0.26348},{"date":"1980-06-04","open":0.259811,"high":0.260258,"low":0.254562,"close":0.255207},{"date":"1980-06-05","open":0.255815,"high":0.258641,"low":0.249116,"close":0.254958},{"date":"1980-06-06","open":0.251532,"high":0.252781,"low":0.247255,"close":0.247857},{"date":"1980-06-09","open":0.241325,"high":0.242665,"low":0.239063,"close":0.241515},{"date":"1980-06-10","open":0.250244,"high":0.253328,"low":0.249636,"close":0.253328},{"date":"1980-06-11","open":0.2587,"high":0.261754,"low":0.251981,"close":0.261093},{"date":"1980-06-12","open":0.261685,"high":0.261906,"low":0.25419,"close":0.255025},{"date":"1980-06-13","open":0.252768,"high":0.256705,"low":0.252158,"close":0.255449},{"date":"1980-06-16","open":0.258729,"high":0.26263,"low":0.258516,"close":0.262191},{"date":"1980-06-17","open":0.262948,"high":0.262948,"low":0.257979,"close":0.258829},{"date":"1980-06-18","open":0.258324,"high":0.261113,"low":0.254765,"close":0.26068},{"date":"1980-06-19","open":0.258417,"high":0.259917,"low":0.255261,"close":0.255677},{"date":"1980-06-20","open":0.254902,"high":0.257206,"low":0.254488,"close":0.256784},{"date":"1980-06-23","open":0.260003,"high":0.260781,"low":0.256939,"close":0.257361},{"date":"1980-06-24","open":0.260165,"high":0.260165,"low":0.252256,"close":0.25266},{"date":"1980-06-25","open":0.251569,"high":0.255209,"low":0.249788,"close":0.254595},{"date":"1980-06-26","open":0.251981,"high":0.253589,"low":0.250394,"close":0.251185},{"date":"1980-06-27","open":0.246028,"high":0.247366,"low":0.241915,"close":0.242099},{"date":"1980-06-30","open":0.237263,"high":0.241808,"low":0.236907,"close":0.241254},{"date":"1980-07-01","open":0.236075,"high":0.237671,"low":0.233634,"close":0.233979},{"date":"1980-07-02","open":0.235997,"high":0.240453,"low":0.235997,"close":0.238472},{"date":"1980-07-03","open":0.242274,"high":0.24264,"low":0.2364,"close":0.237973},{"date":"1980-07-07","open":0.24386,"high":0.244224,"low":0.237145,"close":0.239225},{"date":"1980-07-08","open":0.235706,"high":0.241625,"low":0.235029,"close":0.241091},{"date":"1980-07-09","open":0.240601,"high":0.24787,"low":0.240249,"close":0.246197},{"date":"1980-07-10","open":0.245269,"high":0.250904,"low":0.243086,"close":0.24381},{"date":"1980-07-11","open":0.246737,"high":0.247106,"low":0.243817,"close":0.245817},{"date":"1980-07-14","open":0.256579,"high":0.257971,"low":0.253841,"close":0.257971},{"date":"1980-07-15","open":0.269218,"high":0.269218,"low":0.267494,"close":0.269218},{"date":"1980-07-16","open":0.265238,"high":0.26865,"low":0.264399,"close":0.265871},{"date":"1980-07-17","open":0.266883,"high":0.272488,"low":0.266883,"close":0.271961},{"date":"1980-07-18","open":0.27913,"high":0.28144,"low":0.275466,"close":0.276857},{"date":"1980-07-21","open":0.274084,"high":0.27879,"low":0.274084,"close":0.277881},{"date":"1980-07-22","open":0.278344,"high":0.278801,"low":0.26592,"close":0.266129},{"date":"1980-07-23","open":0.267855,"high":0.270845,"low":0.262473,"close":0.268915},{"date":"1980-07-24","open":0.267591,"high":0.268436,"low":0.262425,"close":0.265708},{"date":"1980-07-25","open":0.260568,"high":0.261775,"low":0.258977,"close":0.25977},{"date":"1980-07-28","open":0.265242,"high":0.266072,"low":0.261569,"close":0.262377},{"date":"1980-07-29","open":0.265209,"high":0.26854,"low":0.262765,"close":0.268329},{"date":"1980-07-30","open":0.261701,"high":0.270959,"low":0.261106,"close":0.270959},{"date":"1980-07-31","open":0.268873,"high":0.274896,"low":0.266372,"close":0.267617},{"date":"1980-08-01","open":0.268258,"high":0.271211,"low":0.267426,"close":0.269516},{"date":"1980-08-04","open":0.26629,"high":0.266496,"low":0.263433,"close":0.264446},{"date":"1980-08-05","open":0.262588,"high":0.268305,"low":0.262588,"close":0.26562},{"date":"1980-08-06","open":0.266436,"high":0.268706,"low":0.264809,"close":0.265214},{"date":"1980-08-07","open":0.268773,"high":0.270641,"low":0.266525,"close":0.267134},{"date":"1980-08-08","open":0.270169,"high":0.27226,"low":0.26856,"close":0.271839},{"date":"1980-08-11","open":0.279795,"high":0.284743,"low":0.27782,"close":0.284286},{"date":"1980-08-12","open":0.283499,"high":0.284871,"low":0.277704,"close":0.279021},{"date":"1980-08-13","open":0.278772,"high":0.282329,"low":0.277896,"close":0.278772},{"date":"1980-08-14","open":0.280188,"high":0.280848,"low":0.275864,"close":0.27612},{"date":"1980-08-15","open":0.279549,"high":0.283738,"low":0.278467,"close":0.283291},{"date":"1980-08-18","open":0.283584,"high":0.284723,"low":0.276075,"close":0.276721},{"date":"1980-08-19","open":0.273727,"high":0.276301,"low":0.272879,"close":0.274579},{"date":"1980-08-20","open":0.274198,"high":0.275046,"low":0.266387,"close":0.266387},{"date":"1980-08-21","open":0.272179,"high":0.273627,"low":0.268322,"close":0.273005},{"date":"1980-08-22","open":0.277829,"high":0.277829,"low":0.274471,"close":0.27614},{"date":"1980-08-25","open":0.277221,"high":0.282835,"low":0.276588,"close":0.282263},{"date":"1980-08-26","open":0.281032,"high":0.281901,"low":0.279525,"close":0.280169},{"date":"1980-08-27","open":0.278517,"high":0.279157,"low":0.276824,"close":0.27873},{"date":"1980-08-28","open":0.275061,"high":0.278446,"low":0.275061,"close":0.276743},{"date":"1980-08-29","open":0.277979,"high":0.279176,"low":0.276286,"close":0.276707},{"date":"1980-09-02","open":0.277957,"high":0.277957,"low":0.274608,"close":0.276273},{"date":"1980-09-03","open":0.280868,"high":0.281296,"low":0.279379,"close":0.280441},{"date":"1980-09-04","open":0.279955,"high":0.279955,"low":0.274148,"close":0.274963},{"date":"1980-09-05","open":0.274165,"high":0.277444,"low":0.273761,"close":0.27703},{"date":"1980-09-08","open":0.267319,"high":0.267513,"low":0.265396,"close":0.265396},{"date":"1980-09-09","open":0.265194,"high":0.268078,"low":0.264624,"close":0.266532},{"date":"1980-09-10","open":0.262408,"high":0.265777,"low":0.260209,"close":0.264833},{"date":"1980-09-11","open":0.270345,"high":0.270345,"low":0.262427,"close":0.263714},{"date":"1980-09-12","open":0.264039,"high":0.270057,"low":0.263306,"close":0.26929},{"date":"1980-09-15","open":0.272399,"high":0.278809,"low":0.272399,"close":0.276774},{"date":"1980-09-16","open":0.278067,"high":0.279081,"low":0.27291,"close":0.2733},{"date":"1980-09-17","open":0.276282,"high":0.28068,"low":0.275497,"close":0.280275},{"date":"1980-09-18","open":0.27938,"high":0.281206,"low":0.277976,"close":0.27938},{"date":"1980-09-19","open":0.281861,"high":0.281861,"low":0.275501,"close":0.27589},{"date":"1980-09-22","open":0.268779,"high":0.269519,"low":0.267312,"close":0.267312},{"date":"1980-09-23","open":0.265374,"high":0.267742,"low":0.260588,"close":0.266644},{"date":"1980-09-24","open":0.265551,"high":0.269772,"low":0.26501,"close":0.267553},{"date":"1980-09-25","open":0.27331,"high":0.27331,"low":0.265822,"close":0.266369},{"date":"1980-09-26","open":0.264224,"high":0.271173,"low":0.263494,"close":0.271173},{"date":"1980-09-29","open":0.264282,"high":0.273825,"low":0.264282,"close":0.273825},{"date":"1980-09-30","open":0.274905,"high":0.276932,"low":0.272313,"close":0.272709},{"date":"1980-10-01","open":0.271273,"high":0.273582,"low":0.270886,"close":0.272247},{"date":"1980-10-02","open":0.276938,"high":0.283522,"low":0.276938,"close":0.278555},{"date":"1980-10-03","open":0.286563,"high":0.289133,"low":0.281968,"close":0.282586},{"date":"1980-10-06","open":0.284898,"high":0.285521,"low":0.280817,"close":0.282639},{"date":"1980-10-07","open":0.284717,"high":0.285962,"low":0.281853,"close":0.285131},{"date":"1980-10-08","open":0.286599,"high":0.287434,"low":0.284736,"close":0.285768},{"date":"1980-10-09","open":0.282186,"high":0.2834,"low":0.2788,"close":0.282387},{"date":"1980-10-10","open":0.283367,"high":0.284385,"low":0.281953,"close":0.282557},{"date":"1980-10-13","open":0.285733,"high":0.289898,"low":0.285528,"close":0.287509},{"date":"1980-10-14","open":0.294408,"high":0.294844,"low":0.287601,"close":0.287809},{"date":"1980-10-15","open":0.290291,"high":0.291139,"low":0.287363,"close":0.290714},{"date":"1980-10-16","open":0.289401,"high":0.292825,"low":0.287509,"close":0.292177},{"date":"1980-10-17","open":0.290272,"high":0.298396,"low":0.289208,"close":0.296602},{"date":"1980-10-20","open":0.295135,"high":0.301914,"low":0.294694,"close":0.295577},{"date":"1980-10-21","open":0.29632,"high":0.299026,"low":0.292787,"close":0.294102},{"date":"1980-10-22","open":0.295373,"high":0.300303,"low":0.293838,"close":0.299848},{"date":"1980-10-23","open":0.302176,"high":0.308362,"low":0.301246,"close":0.308362},{"date":"1980-10-24","open":0.308443,"high":0.309416,"low":0.305561,"close":0.306995},{"date":"1980-10-27","open":0.303198,"high":0.306788,"low":0.301552,"close":0.303435},{"date":"1980-10-28","open":0.30275,"high":0.305134,"low":0.301337,"close":0.301807},{"date":"1980-10-29","open":0.298756,"high":0.302003,"low":0.298069,"close":0.301535},{"date":"1980-10-30","open":0.296626,"high":0.297911,"low":0.295714,"close":0.297313},{"date":"1980-10-31","open":0.302163,"high":0.307464,"low":0.299348,"close":0.30028},{"date":"1980-11-03","open":0.301797,"high":0.301797,"low":0.29314,"close":0.294885},{"date":"1980-11-05","open":0.295226,"high":0.305819,"low":0.294782,"close":0.304868},{"date":"1980-11-06","open":0.304013,"high":0.313851,"low":0.303537,"close":0.313851},{"date":"1980-11-07","open":0.326324,"high":0.326324,"low":0.31671,"close":0.318797},{"date":"1980-11-10","open":0.312966,"high":0.318122,"low":0.312207,"close":0.316817},{"date":"1980-11-11","open":0.324493,"high":0.328316,"low":0.315566,"close":0.316078},{"date":"1980-11-12","open":0.321071,"high":0.322906,"low":0.315942,"close":0.319774},{"date":"1980-11-13","open":0.321429,"high":0.328279,"low":0.319633,"close":0.327741},{"date":"1980-11-14","open":0.329135,"high":0.331842,"low":0.324112,"close":0.324895},{"date":"1980-11-17","open":0.329395,"high":0.330475,"low":0.325145,"close":0.326726},{"date":"1980-11-18","open":0.329176,"high":0.329709,"low":0.326068,"close":0.327852},{"date":"1980-11-19","open":0.322358,"high":0.325946,"low":0.322358,"close":0.323375},{"date":"1980-11-20","open":0.32571,"high":0.327518,"low":0.319659,"close":0.320155},{"date":"1980-11-21","open":0.322741,"high":0.323908,"low":0.319488,"close":0.322741},{"date":"1980-11-24","open":0.323645,"high":0.332606,"low":0.322114,"close":0.330453},{"date":"1980-11-25","open":0.337845,"high":0.337845,"low":0.325789,"close":0.327086},{"date":"1980-11-26","open":0.329976,"high":0.33532,"low":0.327886,"close":0.332573},{"date":"1980-11-28","open":0.325234,"high":0.327023,"low":0.322463,"close":0.322964},{"date":"1980-12-01","open":0.312363,"high":0.317296,"low":0.311413,"close":0.316708},{"date":"1980-12-02","open":0.3134,"high":0.319045,"low":0.313159,"close":0.317553},{"date":"1980-12-03","open":0.316692,"high":0.318069,"low":0.315473,"close":0.316546},{"date":"1980-12-04","open":0.315758,"high":0.322676,"low":0.315758,"close":0.322424},{"date":"1980-12-05","open":0.319717,"high":0.323796,"low":0.316971,"close":0.318213},{"date":"1980-12-08","open":0.310412,"high":0.311895,"low":0.308214,"close":0.310707},{"date":"1980-12-09","open":0.314122,"high":0.321632,"low":0.312362,"close":0.320839},{"date":"1980-12-10","open":0.318388,"high":0.332041,"low":0.316307,"close":0.332041},{"date":"1980-12-11","open":0.330271,"high":0.338262,"low":0.329407,"close":0.338262},{"date":"1980-12-12","open":0.340249,"high":0.341464,"low":0.323827,"close":0.325758},{"date":"1980-12-15","open":0.332853,"high":0.333941,"low":0.325537,"close":0.330247},{"date":"1980-12-16","open":0.333125,"high":0.340817,"low":0.329974,"close":0.330828},{"date":"1980-12-17","open":0.331658,"high":0.332796,"low":0.323636,"close":0.329966},{"date":"1980-12-18","open":0.334488,"high":0.337657,"low":0.33222,"close":0.336209},{"date":"1980-12-19","open":0.337442,"high":0.338887,"low":0.32551,"close":0.325778},{"date":"1980-12-22","open":0.329686,"high":0.334377,"low":0.324862,"close":0.330778},{"date":"1980-12-23","open":0.327639,"high":0.329259,"low":0.322876,"close":0.324448},{"date":"1980-12-24","open":0.325961,"high":0.327561,"low":0.323851,"close":0.324376},{"date":"1980-12-29","open":0.328684,"high":0.336714,"low":0.327607,"close":0.335866},{"date":"1980-12-30","open":0.336342,"high":0.342082,"low":0.334658,"close":0.336908},{"date":"1980-12-31","open":0.339497,"high":0.341214,"low":0.334502,"close":0.337515},{"date":"1981-01-02","open":0.342965,"high":0.346763,"low":0.341814,"close":0.342389},{"date":"1981-01-05","open":0.34,"high":0.340567,"low":0.333611,"close":0.339435},{"date":"1981-01-06","open":0.33509,"high":0.340117,"low":0.334267,"close":0.337306},{"date":"1981-01-07","open":0.334492,"high":0.340259,"low":0.332519,"close":0.340259},{"date":"1981-01-08","open":0.33891,"high":0.342166,"low":0.335716,"close":0.339203},{"date":"1981-01-09","open":0.339622,"high":0.346772,"low":0.33788,"close":0.340207},{"date":"1981-01-12","open":0.351844,"high":0.354991,"low":0.349674,"close":0.350291},{"date":"1981-01-13","open":0.347456,"high":0.351776,"low":0.347456,"close":0.350221},{"date":"1981-01-14","open":0.357415,"high":0.358703,"low":0.346829,"close":0.347132},{"date":"1981-01-15","open":0.350307,"high":0.356239,"low":0.345881,"close":0.355605},{"date":"1981-01-16","open":0.359161,"high":0.360448,"low":0.350401,"close":0.354414},{"date":"1981-01-19","open":0.360608,"high":0.360608,"low":0.351798,"close":0.356463},{"date":"1981-01-20","open":0.35234,"high":0.353909,"low":0.346504,"close":0.348021},{"date":"1981-01-21","open":0.341534,"high":0.349673,"low":0.340947,"close":0.34875},{"date":"1981-01-22","open":0.348885,"high":0.35775,"low":0.347593,"close":0.353896},{"date":"1981-01-23","open":0.357826,"high":0.360438,"low":0.354933,"close":0.357502},{"date":"1981-01-26","open":0.37181,"high":0.37181,"low":0.36936,"close":0.37181},{"date":"1981-01-27","open":0.377739,"high":0.383246,"low":0.373447,"close":0.378828},{"date":"1981-01-28","open":0.377742,"high":0.390832,"low":0.376086,"close":0.38929},{"date":"1981-01-29","open":0.389145,"high":0.397349,"low":0.373358,"close":0.374064},{"date":"1981-01-30","open":0.382611,"high":0.387863,"low":0.375351,"close":0.385971},{"date":"1981-02-02","open":0.382356,"high":0.394061,"low":0.380098,"close":0.392061},{"date":"1981-02-03","open":0.389849,"high":0.391822,"low":0.380275,"close":0.383287},{"date":"1981-02-04","open":0.375618,"high":0.393866,"low":0.373455,"close":0.38914},{"date":"1981-02-05","open":0.385639,"high":0.39495,"low":0.383379,"close":0.384882},{"date":"1981-02-06","open":0.385712,"high":0.391822,"low":0.381988,"close":0.384961},{"date":"1981-02-09","open":0.375821,"high":0.379441,"low":0.372973,"close":0.373327},{"date":"1981-02-10","open":0.371483,"high":0.380464,"low":0.370782,"close":0.380097},{"date":"1981-02-11","open":0.386213,"high":0.388898,"low":0.383941,"close":0.386213},{"date":"1981-02-12","open":0.391569,"high":0.397163,"low":0.385366,"close":0.386131},{"date":"1981-02-13","open":0.388557,"high":0.39249,"low":0.383182,"close":0.387006},{"date":"1981-02-17","open":0.3811,"high":0.384119,"low":0.37593,"close":0.382604},{"date":"1981-02-18","open":0.380332,"high":0.391024,"low":0.379591,"close":0.389071},{"date":"1981-02-19","open":0.374981,"high":0.380308,"low":0.372444,"close":0.373889},{"date":"1981-02-20","open":0.368372,"high":0.3752,"low":0.368372,"close":0.373741},{"date":"1981-02-23","open":0.376335,"high":0.385734,"low":0.375603,"close":0.382297},{"date":"1981-02-24","open":0.381772,"high":0.38366,"low":0.379159,"close":0.37953},{"date":"1981-02-25","open":0.381495,"high":0.38682,"low":0.380373,"close":0.384901},{"date":"1981-02-26","open":0.396222,"high":0.398476,"low":0.39226,"close":0.393046},{"date":"1981-02-27","open":0.403279,"high":0.408268,"low":0.39841,"close":0.407009},{"date":"1981-03-02","open":0.422633,"high":0.4304,"low":0.421737,"close":0.428086},{"date":"1981-03-03","open":0.422471,"high":0.423644,"low":0.414958,"close":0.416702},{"date":"1981-03-04","open":0.419304,"high":0.438742,"low":0.417542,"close":0.431128},{"date":"1981-03-05","open":0.435558,"high":0.437473,"low":0.424414,"close":0.426688},{"date":"1981-03-06","open":0.430797,"high":0.43285,"low":0.420998,"close":0.42803},{"date":"1981-03-09","open":0.421347,"high":0.424025,"low":0.416958,"close":0.421347},{"date":"1981-03-10","open":0.406184,"high":0.413784,"low":0.402081,"close":0.409949},{"date":"1981-03-11","open":0.414995,"high":0.419209,"low":0.413695,"close":0.414561},{"date":"1981-03-12","open":0.418935,"high":0.420251,"low":0.413326,"close":0.413753},{"date":"1981-03-13","open":0.409251,"high":0.414708,"low":0.406535,"close":0.413859},{"date":"1981-03-16","open":0.405259,"high":0.412239,"low":0.403651,"close":0.410575},{"date":"1981-03-17","open":0.408012,"high":0.414251,"low":0.397632,"close":0.399194},{"date":"1981-03-18","open":0.401575,"high":0.403561,"low":0.395349,"close":0.40118},{"date":"1981-03-19","open":0.40167,"high":0.404851,"low":0.398538,"close":0.399316},{"date":"1981-03-20","open":0.403699,"high":0.40449,"low":0.384153,"close":0.384153},{"date":"1981-03-23","open":0.390998,"high":0.399654,"low":0.383771,"close":0.393966},{"date":"1981-03-24","open":0.391149,"high":0.392257,"low":0.381451,"close":0.387139},{"date":"1981-03-25","open":0.391234,"high":0.397173,"low":0.390504,"close":0.39344},{"date":"1981-03-26","open":0.392378,"high":0.393853,"low":0.378213,"close":0.384459},{"date":"1981-03-27","open":0.385989,"high":0.398511,"low":0.384567,"close":0.394521},{"date":"1981-03-30","open":0.388401,"high":0.403398,"low":0.388401,"close":0.398398},{"date":"1981-03-31","open":0.399962,"high":0.408117,"low":0.398824,"close":0.399962},{"date":"1981-04-01","open":0.403321,"high":0.405643,"low":0.397629,"close":0.400265},{"date":"1981-04-02","open":0.398421,"high":0.403349,"low":0.397823,"close":0.40106},{"date":"1981-04-03","open":0.399718,"high":0.400471,"low":0.396365,"close":0.399343},{"date":"1981-04-06","open":0.387651,"high":0.393793,"low":0.387296,"close":0.392695},{"date":"1981-04-07","open":0.404122,"high":0.409594,"low":0.401974,"close":0.405282},{"date":"1981-04-08","open":0.410811,"high":0.411605,"low":0.404948,"close":0.40572},{"date":"1981-04-09","open":0.414554,"high":0.427393,"low":0.413752,"close":0.42654},{"date":"1981-04-10","open":0.427734,"high":0.435526,"low":0.42604,"close":0.43377},{"date":"1981-04-13","open":0.447453,"high":0.450273,"low":0.439201,"close":0.440103},{"date":"1981-04-14","open":0.43372,"high":0.436827,"low":0.430656,"close":0.43372},{"date":"1981-04-15","open":0.444174,"high":0.447409,"low":0.443258,"close":0.445739},{"date":"1981-04-16","open":0.442122,"high":0.44348,"low":0.43502,"close":0.437215},{"date":"1981-04-20","open":0.444888,"high":0.453702,"low":0.437726,"close":0.438874},{"date":"1981-04-21","open":0.444119,"high":0.445031,"low":0.432595,"close":0.435638},{"date":"1981-04-22","open":0.427539,"high":0.439211,"low":0.426699,"close":0.437883},{"date":"1981-04-23","open":0.439556,"high":0.44268,"low":0.43517,"close":0.437791},{"date":"1981-04-24","open":0.43912,"high":0.448082,"low":0.435635,"close":0.446896},{"date":"1981-04-27","open":0.445552,"high":0.451963,"low":0.445552,"close":0.447821},{"date":"1981-04-28","open":0.447798,"high":0.448722,"low":0.442787,"close":0.444324},{"date":"1981-04-29","open":0.451399,"high":0.452343,"low":0.445814,"close":0.446275},{"date":"1981-04-30","open":0.445051,"high":0.450603,"low":0.442327,"close":0.443231},{"date":"1981-05-01","open":0.444016,"high":0.444928,"low":0.435538,"close":0.436855},{"date":"1981-05-04","open":0.43893,"high":0.443032,"low":0.437131,"close":0.438479},{"date":"1981-05-05","open":0.442573,"high":0.442573,"low":0.433949,"close":0.434841},{"date":"1981-05-06","open":0.433054,"high":0.438882,"low":0.433054,"close":0.437523},{"date":"1981-05-07","open":0.4442,"high":0.445125,"low":0.438277,"close":0.438727},{"date":"1981-05-08","open":0.439346,"high":0.439705,"low":0.431839,"close":0.432709},{"date":"1981-05-11","open":0.423463,"high":0.43694,"low":0.423042,"close":0.436045},{"date":"1981-05-12","open":0.436274,"high":0.442158,"low":0.432731,"close":0.433611},{"date":"1981-05-13","open":0.436286,"high":0.444449,"low":0.436286,"close":0.443527},{"date":"1981-05-14","open":0.448292,"high":0.453011,"low":0.441395,"close":0.442302},{"date":"1981-05-15","open":0.445494,"high":0.45295,"low":0.442761,"close":0.451533},{"date":"1981-05-18","open":0.447299,"high":0.45461,"low":0.44592,"close":0.447299},{"date":"1981-05-19","open":0.446529,"high":0.452607,"low":0.446068,"close":0.451661},{"date":"1981-05-20","open":0.454342,"high":0.456247,"low":0.45058,"close":0.451047},{"date":"1981-05-21","open":0.460654,"high":0.468562,"low":0.45843,"close":0.46656},{"date":"1981-05-22","open":0.465456,"high":0.46864,"low":0.463195,"close":0.465456},{"date":"1981-05-26","open":0.473634,"high":0.474655,"low":0.468297,"close":0.473126},{"date":"1981-05-27","open":0.477785,"high":0.478815,"low":0.470201,"close":0.473004},{"date":"1981-05-28","open":0.457602,"high":0.459013,"low":0.451131,"close":0.451587},{"date":"1981-05-29","open":0.453286,"high":0.455411,"low":0.451637,"close":0.453746},{"date":"1981-06-01","open":0.450091,"high":0.459361,"low":0.448281,"close":0.457477},{"date":"1981-06-02","open":0.452763,"high":0.454168,"low":0.449059,"close":0.450903},{"date":"1981-06-03","open":0.449466,"high":0.455546,"low":0.448361,"close":0.4546},{"date":"1981-06-04","open":0.46444,"high":0.468401,"low":0.459582,"close":0.461513},{"date":"1981-06-05","open":0.468856,"high":0.479523,"low":0.467469,"close":0.478486},{"date":"1981-06-08","open":0.467881,"high":0.469872,"low":0.453005,"close":0.466892},{"date":"1981-06-09","open":0.464156,"high":0.473343,"low":0.462692,"close":0.469104},{"date":"1981-06-10","open":0.466949,"high":0.466949,"low":0.461088,"close":0.462055},{"date":"1981-06-11","open":0.470063,"high":0.471059,"low":0.466611,"close":0.467101},{"date":"1981-06-12","open":0.464083,"high":0.469463,"low":0.459488,"close":0.467983},{"date":"1981-06-15","open":0.460661,"high":0.473376,"low":0.459711,"close":0.472373},{"date":"1981-06-16","open":0.465359,"high":0.469819,"low":0.464379,"close":0.466836},{"date":"1981-06-17","open":0.469383,"high":0.471389,"low":0.466406,"close":0.470384},{"date":"1981-06-18","open":0.46833,"high":0.469839,"low":0.46683,"close":0.46833},{"date":"1981-06-19","open":0.471665,"high":0.47268,"low":0.468145,"close":0.469647},{"date":"1981-06-22","open":0.465106,"high":0.466297,"low":0.461668,"close":0.462841},{"date":"1981-06-23","open":0.462023,"high":0.466944,"low":0.461052,"close":0.465259},{"date":"1981-06-24","open":0.466461,"high":0.475587,"low":0.465765,"close":0.475071},{"date":"1981-06-25","open":0.476761,"high":0.493386,"low":0.476761,"close":0.486275},{"date":"1981-06-26","open":0.492735,"high":0.496072,"low":0.486733,"close":0.491633},{"date":"1981-06-29","open":0.502811,"high":0.508079,"low":0.501079,"close":0.505139},{"date":"1981-06-30","open":0.505269,"high":0.505269,"low":0.498844,"close":0.503501},{"date":"1981-07-01","open":0.503236,"high":0.514084,"low":0.497404,"close":0.512243},{"date":"1981-07-02","open":0.508118,"high":0.516505,"low":0.504864,"close":0.510924},{"date":"1981-07-06","open":0.513759,"high":0.524718,"low":0.510623,"close":0.517574},{"date":"1981-07-07","open":0.507341,"high":0.51234,"low":0.504267,"close":0.507961},{"date":"1981-07-08","open":0.517863,"high":0.525038,"low":0.510882,"close":0.512138},{"date":"1981-07-09","open":0.512894,"high":0.516044,"low":0.503066,"close":0.505487},{"date":"1981-07-10","open":0.502482,"high":0.503684,"low":0.497143,"close":0.49891},{"date":"1981-07-13","open":0.503246,"high":0.516814,"low":0.502646,"close":0.51555},{"date":"1981-07-14","open":0.51631,"high":0.52183,"low":0.503914,"close":0.506345},{"date":"1981-07-15","open":0.510508,"high":0.512369,"low":0.500214,"close":0.509275},{"date":"1981-07-16","open":0.50361,"high":0.510277,"low":0.501822,"close":0.507832},{"date":"1981-07-17","open":0.508995,"high":0.512058,"low":0.499437,"close":0.506571},{"date":"1981-07-20","open":0.501847,"high":0.511038,"low":0.501246,"close":0.509173},{"date":"1981-07-21","open":0.510972,"high":0.511601,"low":0.503539,"close":0.504763},{"date":"1981-07-22","open":0.502829,"high":0.506287,"low":0.497971,"close":0.505294},{"date":"1981-07-23","open":0.503439,"high":0.507774,"low":0.501604,"close":0.50504},{"date":"1981-07-24","open":0.511057,"high":0.512315,"low":0.507937,"close":0.509554},{"date":"1981-07-27","open":0.520945,"high":0.521854,"low":0.504627,"close":0.520945},{"date":"1981-07-28","open":0.519677,"high":0.524899,"low":0.512411,"close":0.513924},{"date":"1981-07-29","open":0.515926,"high":0.518486,"low":0.51088,"close":0.517844},{"date":"1981-07-30","open":0.498884,"high":0.501265,"low":0.493724,"close":0.494887},{"date":"1981-07-31","open":0.498539,"high":0.50185,"low":0.496318,"close":0.500071},{"date":"1981-08-03","open":0.511922,"high":0.518227,"low":0.51068,"close":0.517589},{"date":"1981-08-04","open":0.514926,"high":0.518741,"low":0.513291,"close":0.514296},{"date":"1981-08-05","open":0.514707,"high":0.517484,"low":0.51408,"close":0.515588},{"date":"1981-08-06","open":0.515012,"high":0.516646,"low":0.505783,"close":0.506145},{"date":"1981-08-07","open":0.510531,"high":0.511768,"low":0.505404,"close":0.509547},{"date":"1981-08-10","open":0.512993,"high":0.514244,"low":0.505612,"close":0.507437},{"date":"1981-08-11","open":0.507602,"high":0.509434,"low":0.492829,"close":0.493403},{"date":"1981-08-12","open":0.488364,"high":0.502251,"low":0.482472,"close":0.501064},{"date":"1981-08-13","open":0.49733,"high":0.502508,"low":0.494435,"close":0.495012},{"date":"1981-08-14","open":0.487632,"high":0.495607,"low":0.484292,"close":0.492729},{"date":"1981-08-17","open":0.485301,"high":0.489265,"low":0.483287,"close":0.48418},{"date":"1981-08-18","open":0.468348,"high":0.474576,"low":0.453472,"close":0.454468},{"date":"1981-08-19","open":0.455429,"high":0.459978,"low":0.447559,"close":0.45443},{"date":"1981-08-20","open":0.460111,"high":0.467874,"low":0.459095,"close":0.464219},{"date":"1981-08-21","open":0.459978,"high":0.461518,"low":0.454418,"close":0.456928},{"date":"1981-08-24","open":0.450135,"high":0.464185,"low":0.449128,"close":0.463649},{"date":"1981-08-25","open":0.466462,"high":0.467565,"low":0.459419,"close":0.462643},{"date":"1981-08-26","open":0.454736,"high":0.460023,"low":0.452654,"close":0.459489},{"date":"1981-08-27","open":0.455602,"high":0.460398,"low":0.447623,"close":0.451422},{"date":"1981-08-28","open":0.444932,"high":0.446946,"low":0.440468,"close":0.443933},{"date":"1981-08-31","open":0.435,"high":0.4459,"low":0.435,"close":0.441375},{"date":"1981-09-01","open":0.442562,"high":0.446103,"low":0.437601,"close":0.43888},{"date":"1981-09-02","open":0.435167,"high":0.438094,"low":0.429901,"close":0.431801},{"date":"1981-09-03","open":0.42242,"high":0.425227,"low":0.414397,"close":0.415114},{"date":"1981-09-04","open":0.413588,"high":0.418609,"low":0.41206,"close":0.416312},{"date":"1981-09-08","open":0.403472,"high":0.412939,"low":0.402593,"close":0.412018},{"date":"1981-09-09","open":0.40969,"high":0.4106,"low":0.396077,"close":0.398641},{"date":"1981-09-10","open":0.402468,"high":0.405251,"low":0.395675,"close":0.403767},{"date":"1981-09-11","open":0.406532,"high":0.40925,"low":0.401714,"close":0.403851},{"date":"1981-09-14","open":0.400888,"high":0.408928,"low":0.39711,"close":0.398027},{"date":"1981-09-15","open":0.400761,"high":0.405043,"low":0.398235,"close":0.404179},{"date":"1981-09-16","open":0.403914,"high":0.406097,"low":0.397503,"close":0.403047},{"date":"1981-09-17","open":0.393453,"high":0.409504,"low":0.390147,"close":0.406813},{"date":"1981-09-18","open":0.399718,"high":0.40146,"low":0.395854,"close":0.39628},{"date":"1981-09-21","open":0.389873,"high":0.390699,"low":0.382197,"close":0.382593},{"date":"1981-09-22","open":0.385811,"high":0.389087,"low":0.383149,"close":0.385811},{"date":"1981-09-23","open":0.38255,"high":0.386245,"low":0.38255,"close":0.383365},{"date":"1981-09-24","open":0.390455,"high":0.396026,"low":0.388102,"close":0.392579},{"date":"1981-09-25","open":0.37987,"high":0.400732,"low":0.377251,"close":0.396648},{"date":"1981-09-28","open":0.404226,"high":0.408949,"low":0.394656,"close":0.396175},{"date":"1981-09-29","open":0.40205,"high":0.407557,"low":0.400696,"close":0.404326},{"date":"1981-09-30","open":0.410091,"high":0.413102,"low":0.40593,"close":0.406388},{"date":"1981-10-01","open":0.406031,"high":0.412976,"low":0.403948,"close":0.411568},{"date":"1981-10-02","open":0.415248,"high":0.416185,"low":0.409711,"close":0.412},{"date":"1981-10-05","open":0.411305,"high":0.420136,"low":0.409493,"close":0.417306},{"date":"1981-10-06","open":0.413964,"high":0.417685,"low":0.396311,"close":0.402752},{"date":"1981-10-07","open":0.411734,"high":0.418117,"low":0.411734,"close":0.416273},{"date":"1981-10-08","open":0.423996,"high":0.424939,"low":0.416598,"close":0.417508},{"date":"1981-10-09","open":0.413557,"high":0.419636,"low":0.411776,"close":0.418534},{"date":"1981-10-12","open":0.417642,"high":0.423654,"low":0.416279,"close":0.423186},{"date":"1981-10-13","open":0.424602,"high":0.428202,"low":0.419956,"close":0.420877},{"date":"1981-10-14","open":0.419557,"high":0.421424,"low":0.414871,"close":0.419093},{"date":"1981-10-15","open":0.417253,"high":0.424246,"low":0.417253,"close":0.421701},{"date":"1981-10-16","open":0.422286,"high":0.425593,"low":0.420513,"close":0.425117},{"date":"1981-10-19","open":0.425971,"high":0.430317,"low":0.425971,"close":0.428665},{"date":"1981-10-20","open":0.43167,"high":0.437597,"low":0.430407,"close":0.437097},{"date":"1981-10-21","open":0.439224,"high":0.444296,"low":0.438223,"close":0.439224},{"date":"1981-10-22","open":0.438337,"high":0.44186,"low":0.437838,"close":0.438138},{"date":"1981-10-23","open":0.438151,"high":0.442699,"low":0.437651,"close":0.440161},{"date":"1981-10-26","open":0.441642,"high":0.445764,"low":0.441642,"close":0.444416},{"date":"1981-10-27","open":0.445856,"high":0.447306,"low":0.441766,"close":0.442476},{"date":"1981-10-28","open":0.443872,"high":0.454279,"low":0.443364,"close":0.452687},{"date":"1981-10-29","open":0.447981,"high":0.451649,"low":0.443862,"close":0.445604},{"date":"1981-10-30","open":0.450901,"high":0.454575,"low":0.447285,"close":0.452783},{"date":"1981-11-02","open":0.456597,"high":0.458188,"low":0.452408,"close":0.456069},{"date":"1981-11-03","open":0.460672,"high":0.461742,"low":0.457491,"close":0.457807},{"date":"1981-11-04","open":0.460207,"high":0.462874,"low":0.458833,"close":0.460951},{"date":"1981-11-05","open":0.464084,"high":0.464838,"low":0.462153,"close":0.463868},{"date":"1981-11-06","open":0.464506,"high":0.465263,"low":0.462679,"close":0.464075},{"date":"1981-11-09","open":0.461709,"high":0.474869,"low":0.461709,"close":0.472066},{"date":"1981-11-10","open":0.472577,"high":0.484019,"low":0.471462,"close":0.482268},{"date":"1981-11-11","open":0.485558,"high":0.491523,"low":0.48263,"close":0.48544},{"date":"1981-11-12","open":0.485483,"high":0.491178,"low":0.48199,"close":0.485483},{"date":"1981-11-13","open":0.483478,"high":0.485707,"low":0.480807,"close":0.482081},{"date":"1981-11-16","open":0.488625,"high":0.4929,"low":0.485616,"close":0.491181},{"date":"1981-11-17","open":0.496683,"high":0.498562,"low":0.486897,"close":0.488099},{"date":"1981-11-18","open":0.4867,"high":0.497733,"low":0.486101,"close":0.496482},{"date":"1981-11-19","open":0.49207,"high":0.498913,"low":0.490846,"close":0.492684},{"date":"1981-11-20","open":0.495262,"high":0.499623,"low":0.491584,"close":0.498995},{"date":"1981-11-23","open":0.500025,"high":0.504484,"low":0.498766,"close":0.502563},{"date":"1981-11-24","open":0.500101,"high":0.50136,"low":0.494509,"close":0.495371},{"date":"1981-11-25","open":0.490822,"high":0.490822,"low":0.484286,"close":0.484873},{"date":"1981-11-27","open":0.479761,"high":0.481716,"low":0.47805,"close":0.478847},{"date":"1981-11-30","open":0.478314,"high":0.489356,"low":0.47718,"close":0.487225},{"date":"1981-12-01","open":0.494177,"high":0.495394,"low":0.487588,"close":0.48818},{"date":"1981-12-02","open":0.488063,"high":0.488063,"low":0.466473,"close":0.467016},{"date":"1981-12-03","open":0.470353,"high":0.475386,"low":0.464884,"close":0.467056},{"date":"1981-12-04","open":0.465539,"high":0.469346,"low":0.45968,"close":0.468252},{"date":"1981-12-07","open":0.471348,"high":0.474145,"low":0.467705,"close":0.471014},{"date":"1981-12-08","open":0.470394,"high":0.477422,"low":0.463462,"close":0.476503},{"date":"1981-12-09","open":0.478961,"high":0.482457,"low":0.474946,"close":0.475744},{"date":"1981-12-10","open":0.481646,"high":0.486952,"low":0.477599,"close":0.481064},{"date":"1981-12-11","open":0.478651,"high":0.482722,"low":0.474648,"close":0.481552},{"date":"1981-12-14","open":0.458781,"high":0.466993,"low":0.457173,"close":0.466436},{"date":"1981-12-15","open":0.464667,"high":0.466667,"low":0.460826,"close":0.461371},{"date":"1981-12-16","open":0.460118,"high":0.462737,"low":0.454755,"close":0.455498},{"date":"1981-12-17","open":0.462102,"high":0.464625,"low":0.458851,"close":0.463415},{"date":"1981-12-18","open":0.467624,"high":0.472446,"low":0.465085,"close":0.47109},{"date":"1981-12-21","open":0.47193,"high":0.484864,"low":0.469223,"close":0.483908},{"date":"1981-12-22","open":0.480098,"high":0.486667,"low":0.477171,"close":0.47904},{"date":"1981-12-23","open":0.481998,"high":0.484747,"low":0.478458,"close":0.479044},{"date":"1981-12-24","open":0.478484,"high":0.48202,"low":0.478017,"close":0.481664},{"date":"1981-12-28","open":0.48302,"high":0.492156,"low":0.481827,"close":0.491289},{"date":"1981-12-29","open":0.48599,"high":0.488315,"low":0.485382,"close":0.48599},{"date":"1981-12-30","open":0.48787,"high":0.488482,"low":0.48207,"close":0.483027},{"date":"1981-12-31","open":0.485353,"high":0.487407,"low":0.482365,"close":0.486197},{"date":"1982-01-04","open":0.49005,"high":0.494387,"low":0.47924,"close":0.480064},{"date":"1982-01-05","open":0.476654,"high":0.477246,"low":0.467956,"close":0.474186},{"date":"1982-01-06","open":0.472442,"high":0.475498,"low":0.470581,"close":0.474318},{"date":"1982-01-07","open":0.480553,"high":0.482252,"low":0.473642,"close":0.475174},{"date":"1982-01-08","open":0.478928,"high":0.484363,"low":0.475136,"close":0.483145},{"date":"1982-01-11","open":0.485347,"high":0.489119,"low":0.481633,"close":0.486598},{"date":"1982-01-12","open":0.477857,"high":0.482411,"low":0.477857,"close":0.480308},{"date":"1982-01-13","open":0.486841,"high":0.492653,"low":0.484935,"close":0.489278},{"date":"1982-01-14","open":0.495707,"high":0.497032,"low":0.490475,"close":0.490993},{"date":"1982-01-15","open":0.489725,"high":0.504226,"low":0.489725,"close":0.503548},{"date":"1982-01-18","open":0.50529,"high":0.505973,"low":0.495265,"close":0.496578},{"date":"1982-01-19","open":0.492487,"high":0.503135,"low":0.490799,"close":0.501509},{"date":"1982-01-20","open":0.501946,"high":0.503306,"low":0.495385,"close":0.495915},{"date":"1982-01-21","open":0.495086,"high":0.498129,"low":0.490785,"close":0.495086},{"date":"1982-01-22","open":0.492265,"high":0.496208,"low":0.48368,"close":0.490964},{"date":"1982-01-25","open":0.495331,"high":0.495331,"low":0.488085,"close":0.488605},{"date":"1982-01-26","open":0.486499,"high":0.488052,"low":0.483294,"close":0.487274},{"date":"1982-01-27","open":0.479295,"high":0.482317,"low":0.476187,"close":0.477798},{"date":"1982-01-28","open":0.476876,"high":0.477487,"low":0.473842,"close":0.474567},{"date":"1982-01-29","open":0.476937,"high":0.483051,"low":0.475973,"close":0.480832},{"date":"1982-02-01","open":0.482739,"high":0.484869,"low":0.479026,"close":0.48001},{"date":"1982-02-02","open":0.484518,"high":0.487542,"low":0.481284,"close":0.487289},{"date":"1982-02-03","open":0.484942,"high":0.486578,"low":0.48394,"close":0.484566},{"date":"1982-02-04","open":0.478619,"high":0.478619,"low":0.474493,"close":0.475216},{"date":"1982-02-05","open":0.480128,"high":0.483582,"low":0.479394,"close":0.480128},{"date":"1982-02-08","open":0.475851,"high":0.479185,"low":0.474627,"close":0.477327},{"date":"1982-02-09","open":0.474668,"high":0.475286,"low":0.470508,"close":0.470872},{"date":"1982-02-10","open":0.469154,"high":0.471208,"low":0.46676,"close":0.467595},{"date":"1982-02-11","open":0.47093,"high":0.476222,"low":0.468871,"close":0.473992},{"date":"1982-02-12","open":0.475932,"high":0.476554,"low":0.472972,"close":0.474201},{"date":"1982-02-16","open":0.473063,"high":0.47643,"low":0.472074,"close":0.473311},{"date":"1982-02-17","open":0.474476,"high":0.478737,"low":0.473856,"close":0.475597},{"date":"1982-02-18","open":0.484326,"high":0.485103,"low":0.482522,"close":0.484844},{"date":"1982-02-19","open":0.481733,"high":0.490231,"low":0.481348,"close":0.489169},{"date":"1982-02-22","open":0.486603,"high":0.487929,"low":0.482278,"close":0.485548},{"date":"1982-02-23","open":0.484945,"high":0.489358,"low":0.481655,"close":0.482703},{"date":"1982-02-24","open":0.483957,"high":0.487125,"low":0.479024,"close":0.479538},{"date":"1982-02-25","open":0.483666,"high":0.487344,"low":0.480943,"close":0.485235},{"date":"1982-02-26","open":0.48891,"high":0.49294,"low":0.487979,"close":0.492263},{"date":"1982-03-01","open":0.49691,"high":0.49691,"low":0.491755,"close":0.492428},{"date":"1982-03-02","open":0.491514,"high":0.500111,"low":0.491514,"close":0.498175},{"date":"1982-03-03","open":0.497235,"high":0.503564,"low":0.496541,"close":0.502569},{"date":"1982-03-04","open":0.501536,"high":0.510246,"low":0.500113,"close":0.508333},{"date":"1982-03-05","open":0.507201,"high":0.517768,"low":0.501933,"close":0.517306},{"date":"1982-03-08","open":0.510537,"high":0.529505,"low":0.510537,"close":0.516707},{"date":"1982-03-09","open":0.516621,"high":0.519308,"low":0.504339,"close":0.505089},{"date":"1982-03-10","open":0.505697,"high":0.512079,"low":0.501235,"close":0.503011},{"date":"1982-03-11","open":0.507731,"high":0.516206,"low":0.50622,"close":0.515424},{"date":"1982-03-12","open":0.519228,"high":0.529858,"low":0.516043,"close":0.526377},{"date":"1982-03-15","open":0.529716,"high":0.537344,"low":0.513517,"close":0.514776},{"date":"1982-03-16","open":0.520991,"high":0.535924,"low":0.513049,"close":0.535072},{"date":"1982-03-17","open":0.531438,"high":0.536181,"low":0.523173,"close":0.526777},{"date":"1982-03-18","open":0.522994,"high":0.53033,"low":0.521871,"close":0.523155},{"date":"1982-03-19","open":0.543544,"high":0.546137,"low":0.53675,"close":0.540636},{"date":"1982-03-22","open":0.539008,"high":0.54271,"low":0.534533,"close":0.535521},{"date":"1982-03-23","open":0.52855,"high":0.536327,"low":0.526958,"close":0.535015},{"date":"1982-03-24","open":0.524258,"high":0.526944,"low":0.521133,"close":0.52316},{"date":"1982-03-25","open":0.536885,"high":0.541182,"low":0.534113,"close":0.5382},{"date":"1982-03-26","open":0.543256,"high":0.546305,"low":0.539409,"close":0.543762},{"date":"1982-03-29","open":0.55102,"high":0.554678,"low":0.542001,"close":0.543007},{"date":"1982-03-30","open":0.52917,"high":0.538098,"low":0.526155,"close":0.537274},{"date":"1982-03-31","open":0.537156,"high":0.539134,"low":0.524328,"close":0.525583},{"date":"1982-04-01","open":0.530075,"high":0.539264,"low":0.527708,"close":0.532782},{"date":"1982-04-02","open":0.533015,"high":0.537669,"low":0.529537,"close":0.530166},{"date":"1982-04-05","open":0.518806,"high":0.522304,"low":0.502,"close":0.504416},{"date":"1982-04-06","open":0.507614,"high":0.50906,"low":0.484885,"close":0.486866},{"date":"1982-04-07","open":0.498366,"high":0.506076,"low":0.492904,"close":0.50395},{"date":"1982-04-08","open":0.504596,"high":0.506006,"low":0.492255,"close":0.494945},{"date":"1982-04-12","open":0.496269,"high":0.508404,"low":0.495589,"close":0.505986},{"date":"1982-04-13","open":0.501415,"high":0.50351,"low":0.493206,"close":0.498373},{"date":"1982-04-14","open":0.48238,"high":0.487595,"low":0.477907,"close":0.479814},{"date":"1982-04-15","open":0.489514,"high":0.49084,"low":0.485967,"close":0.487144},{"date":"1982-04-16","open":0.492568,"high":0.499315,"low":0.491505,"close":0.497951},{"date":"1982-04-19","open":0.502397,"high":0.533246,"low":0.501706,"close":0.52632},{"date":"1982-04-20","open":0.522816,"high":0.525079,"low":0.516142,"close":0.519087},{"date":"1982-04-21","open":0.517955,"high":0.524662,"low":0.516195,"close":0.522257},{"date":"1982-04-22","open":0.526246,"high":0.527759,"low":0.522504,"close":0.525343},{"date":"1982-04-23","open":0.517287,"high":0.524624,"low":0.515844,"close":0.518447},{"date":"1982-04-26","open":0.507789,"high":0.522644,"low":0.507789,"close":0.521178},{"date":"1982-04-27","open":0.520338,"high":0.52299,"low":0.512399,"close":0.513111},{"date":"1982-04-28","open":0.510746,"high":0.520817,"low":0.510041,"close":0.514871},{"date":"1982-04-29","open":0.520198,"high":0.525392,"low":0.508702,"close":0.510818},{"date":"1982-04-30","open":0.507418,"high":0.550522,"low":0.50327,"close":0.533045},{"date":"1982-05-03","open":0.52698,"high":0.536145,"low":0.52698,"close":0.53},{"date":"1982-05-04","open":0.537428,"high":0.542128,"low":0.533572,"close":0.536652},{"date":"1982-05-05","open":0.545103,"high":0.54848,"low":0.543191,"close":0.547028},{"date":"1982-05-06","open":0.555697,"high":0.560689,"low":0.547573,"close":0.559015},{"date":"1982-05-07","open":0.561582,"high":0.568369,"low":0.555775,"close":0.559079},{"date":"1982-05-10","open":0.566677,"high":0.570122,"low":0.563273,"close":0.565822},{"date":"1982-05-11","open":0.563443,"high":0.565135,"low":0.558759,"close":0.560423},{"date":"1982-05-12","open":0.562212,"high":0.564745,"low":0.559369,"close":0.561373},{"date":"1982-05-13","open":0.563544,"high":0.564561,"low":0.560346,"close":0.562699},{"date":"1982-05-14","open":0.564378,"high":0.564378,"low":0.551157,"close":0.553588},{"date":"1982-05-17","open":0.548094,"high":0.556913,"low":0.547291,"close":0.555919},{"date":"1982-05-18","open":0.550548,"high":0.550548,"low":0.54172,"close":0.543145},{"date":"1982-05-19","open":0.533846,"high":0.537749,"low":0.531839,"close":0.536964},{"date":"1982-05-20","open":0.530392,"high":0.536623,"low":0.529623,"close":0.531163},{"date":"1982-05-21","open":0.531778,"high":0.542051,"low":0.530541,"close":0.540925},{"date":"1982-05-24","open":0.553151,"high":0.55484,"low":0.550303,"close":0.552646},{"date":"1982-05-25","open":0.553038,"high":0.553038,"low":0.546365,"close":0.549681},{"date":"1982-05-26","open":0.540877,"high":0.551728,"low":0.539897,"close":0.550369},{"date":"1982-05-27","open":0.551887,"high":0.5524,"low":0.545474,"close":0.546477},{"date":"1982-05-28","open":0.536156,"high":0.544329,"low":0.536156,"close":0.542675},{"date":"1982-06-01","open":0.544885,"high":0.549953,"low":0.544049,"close":0.547746},{"date":"1982-06-02","open":0.549675,"high":0.549675,"low":0.54263,"close":0.544792},{"date":"1982-06-03","open":0.539939,"high":0.551713,"low":0.539939,"close":0.54745},{"date":"1982-06-04","open":0.539568,"high":0.542078,"low":0.534945,"close":0.537412},{"date":"1982-06-07","open":0.526788,"high":0.527427,"low":0.506822,"close":0.507562},{"date":"1982-06-08","open":0.512663,"high":0.518802,"low":0.508152,"close":0.513727},{"date":"1982-06-09","open":0.512564,"high":0.515656,"low":0.510269,"close":0.513025},{"date":"1982-06-10","open":0.514625,"high":0.519303,"low":0.513084,"close":0.515244},{"date":"1982-06-11","open":0.525909,"high":0.526707,"low":0.52039,"close":0.520858},{"date":"1982-06-14","open":0.528067,"high":0.535459,"low":0.527259,"close":0.533798},{"date":"1982-06-15","open":0.536646,"high":0.539181,"low":0.532473,"close":0.533302},{"date":"1982-06-16","open":0.534081,"high":0.538273,"low":0.530938,"close":0.533416},{"date":"1982-06-17","open":0.539206,"high":0.551461,"low":0.538352,"close":0.544042},{"date":"1982-06-18","open":0.541801,"high":0.547078,"low":0.537823,"close":0.546191},{"date":"1982-06-21","open":0.56,"high":0.564706,"low":0.549199,"close":0.55082},{"date":"1982-06-22","open":0.548864,"high":0.561628,"low":0.540614,"close":0.560697},{"date":"1982-06-23","open":0.5667,"high":0.5667,"low":0.548507,"close":0.549389},{"date":"1982-06-24","open":0.545837,"high":0.557394,"low":0.543238,"close":0.556488},{"date":"1982-06-25","open":0.555309,"high":0.555671,"low":0.548167,"close":0.549581},{"date":"1982-06-28","open":0.55814,"high":0.559967,"low":0.544809,"close":0.54533},{"date":"1982-06-29","open":0.543955,"high":0.550452,"low":0.53374,"close":0.536258},{"date":"1982-06-30","open":0.535313,"high":0.542776,"low":0.531163,"close":0.539018},{"date":"1982-07-01","open":0.543312,"high":0.54592,"low":0.53851,"close":0.539021},{"date":"1982-07-02","open":0.535591,"high":0.541906,"low":0.535253,"close":0.539841},{"date":"1982-07-06","open":0.538917,"high":0.545343,"low":0.536525,"close":0.543242},{"date":"1982-07-07","open":0.543948,"high":0.545183,"low":0.535628,"close":0.53614},{"date":"1982-07-08","open":0.530366,"high":0.530872,"low":0.510873,"close":0.513705},{"date":"1982-07-09","open":0.513976,"high":0.513976,"low":0.480612,"close":0.48296},{"date":"1982-07-12","open":0.488006,"high":0.496326,"low":0.485201,"close":0.491557},{"date":"1982-07-13","open":0.489451,"high":0.490159,"low":0.467818,"close":0.471071},{"date":"1982-07-14","open":0.471337,"high":0.485538,"low":0.470682,"close":0.484565},{"date":"1982-07-15","open":0.481847,"high":0.495936,"low":0.477103,"close":0.490628},{"date":"1982-07-16","open":0.49114,"high":0.491566,"low":0.478034,"close":0.484154},{"date":"1982-07-19","open":0.482525,"high":0.49373,"low":0.481841,"close":0.49088},{"date":"1982-07-20","open":0.493016,"high":0.493301,"low":0.470606,"close":0.474133},{"date":"1982-07-21","open":0.467411,"high":0.483893,"low":0.463998,"close":0.481583},{"date":"1982-07-22","open":0.483315,"high":0.488807,"low":0.477944,"close":0.478609},{"date":"1982-07-23","open":0.470246,"high":0.484135,"low":0.468709,"close":0.476495},{"date":"1982-07-26","open":0.484322,"high":0.491261,"low":0.480926,"close":0.482278},{"date":"1982-07-27","open":0.48914,"high":0.48914,"low":0.480467,"close":0.484696},{"date":"1982-07-28","open":0.484239,"high":0.498136,"low":0.484239,"close":0.495935},{"date":"1982-07-29","open":0.471449,"high":0.482997,"low":0.469731,"close":0.476543},{"date":"1982-07-30","open":0.470481,"high":0.473275,"low":0.467719,"close":0.470745},{"date":"1982-08-02","open":0.46192,"high":0.466657,"low":0.4594,"close":0.459902},{"date":"1982-08-03","open":0.460823,"high":0.470504,"low":0.460192,"close":0.46919},{"date":"1982-08-04","open":0.466816,"high":0.467602,"low":0.45708,"close":0.458717},{"date":"1982-08-05","open":0.460028,"high":0.466525,"low":0.459388,"close":0.462864},{"date":"1982-08-06","open":0.458878,"high":0.461467,"low":0.454669,"close":0.460169},{"date":"1982-08-09","open":0.464403,"high":0.467091,"low":0.459249,"close":0.465743},{"date":"1982-08-10","open":0.462898,"high":0.472387,"low":0.460914,"close":0.46991},{"date":"1982-08-11","open":0.470088,"high":0.472575,"low":0.464922,"close":0.466676},{"date":"1982-08-12","open":0.465328,"high":0.465599,"low":0.456034,"close":0.458651},{"date":"1982-08-13","open":0.456643,"high":0.462616,"low":0.454946,"close":0.461409},{"date":"1982-08-16","open":0.458851,"high":0.459775,"low":0.451711,"close":0.458324},{"date":"1982-08-17","open":0.465653,"high":0.468476,"low":0.457127,"close":0.457772},{"date":"1982-08-18","open":0.449564,"high":0.452647,"low":0.443522,"close":0.447249},{"date":"1982-08-19","open":0.450601,"high":0.451836,"low":0.427254,"close":0.428921},{"date":"1982-08-20","open":0.421616,"high":0.430309,"low":0.416359,"close":0.421616},{"date":"1982-08-23","open":0.421538,"high":0.427909,"low":0.412831,"close":0.415659},{"date":"1982-08-24","open":0.412033,"high":0.4211,"low":0.407163,"close":0.41682},{"date":"1982-08-25","open":0.431926,"high":0.43246,"low":0.418493,"close":0.419496},{"date":"1982-08-26","open":0.418731,"high":0.420212,"low":0.404014,"close":0.407246},{"date":"1982-08-27","open":0.413023,"high":0.430545,"low":0.411587,"close":0.430024},{"date":"1982-08-30","open":0.431198,"high":0.435457,"low":0.418907,"close":0.420405},{"date":"1982-08-31","open":0.425144,"high":0.428217,"low":0.41765,"close":0.424636},{"date":"1982-09-01","open":0.428779,"high":0.434559,"low":0.42569,"close":0.426715},{"date":"1982-09-02","open":0.426366,"high":0.428401,"low":0.407491,"close":0.407491},{"date":"1982-09-03","open":0.394048,"high":0.397489,"low":0.391085,"close":0.391085},{"date":"1982-09-07","open":0.36176,"high":0.37841,"low":0.36176,"close":0.37605},{"date":"1982-09-08","open":0.38844,"high":0.390946,"low":0.357151,"close":0.365775},{"date":"1982-09-09","open":0.379979,"high":0.387225,"low":0.368488,"close":0.387225},{"date":"1982-09-10","open":0.398406,"high":0.40821,"low":0.38741,"close":0.403695},{"date":"1982-09-13","open":0.408715,"high":0.409172,"low":0.399345,"close":0.400219},{"date":"1982-09-14","open":0.400434,"high":0.416704,"low":0.394444,"close":0.412975},{"date":"1982-09-15","open":0.409023,"high":0.420564,"low":0.40679,"close":0.409923},{"date":"1982-09-16","open":0.406087,"high":0.415111,"low":0.403107,"close":0.411454},{"date":"1982-09-17","open":0.412854,"high":0.423152,"low":0.411035,"close":0.421242},{"date":"1982-09-20","open":0.430556,"high":0.434579,"low":0.424852,"close":0.426606},{"date":"1982-09-21","open":0.430986,"high":0.434474,"low":0.419442,"close":0.42038},{"date":"1982-09-22","open":0.415463,"high":0.425779,"low":0.412014,"close":0.423389},{"date":"1982-09-23","open":0.422809,"high":0.42443,"low":0.414427,"close":0.420635},{"date":"1982-09-24","open":0.422892,"high":0.445887,"low":0.422419,"close":0.44452},{"date":"1982-09-27","open":0.450215,"high":0.461222,"low":0.445431,"close":0.457864},{"date":"1982-09-28","open":0.455518,"high":0.456398,"low":0.446375,"close":0.44956},{"date":"1982-09-29","open":0.447705,"high":0.475404,"low":0.446643,"close":0.47065},{"date":"1982-09-30","open":0.465056,"high":0.471482,"low":0.462192,"close":0.463562},{"date":"1982-10-01","open":0.461934,"high":0.464778,"low":0.454152,"close":0.456901},{"date":"1982-10-04","open":0.47005,"high":0.482103,"low":0.468878,"close":0.479032},{"date":"1982-10-05","open":0.475491,"high":0.47972,"low":0.470162,"close":0.47382},{"date":"1982-10-06","open":0.469389,"high":0.476377,"low":0.46316,"close":0.475433},{"date":"1982-10-07","open":0.456133,"high":0.462388,"low":0.456133,"close":0.456133},{"date":"1982-10-08","open":0.449977,"high":0.475813,"low":0.44795,"close":0.468528},{"date":"1982-10-11","open":0.461895,"high":0.46669,"low":0.450078,"close":0.450078},{"date":"1982-10-12","open":0.45226,"high":0.462609,"low":0.447257,"close":0.455829},{"date":"1982-10-13","open":0.472742,"high":0.474382,"low":0.445054,"close":0.446022},{"date":"1982-10-14","open":0.452208,"high":0.464512,"low":0.440538,"close":0.45982},{"date":"1982-10-15","open":0.462579,"high":0.475488,"low":0.459771,"close":0.472194},{"date":"1982-10-18","open":0.47606,"high":0.479374,"low":0.466915,"close":0.470102},{"date":"1982-10-19","open":0.463642,"high":0.487042,"low":0.462094,"close":0.485902},{"date":"1982-10-20","open":0.49,"high":0.496349,"low":0.479954,"close":0.482151},{"date":"1982-10-21","open":0.485896,"high":0.507172,"low":0.484796,"close":0.50124},{"date":"1982-10-22","open":0.498356,"high":0.502427,"low":0.490969,"close":0.494351},{"date":"1982-10-25","open":0.500926,"high":0.509396,"low":0.498205,"close":0.501522},{"date":"1982-10-26","open":0.500405,"high":0.505223,"low":0.491041,"close":0.491962},{"date":"1982-10-27","open":0.498122,"high":0.507656,"low":0.497538,"close":0.499294},{"date":"1982-10-28","open":0.503254,"high":0.505656,"low":0.499105,"close":0.50123},{"date":"1982-10-29","open":0.500895,"high":0.503863,"low":0.494488,"close":0.502671},{"date":"1982-11-01","open":0.497726,"high":0.50063,"low":0.493149,"close":0.496},{"date":"1982-11-03","open":0.515075,"high":0.526021,"low":0.508143,"close":0.522934},{"date":"1982-11-04","open":0.528813,"high":0.533832,"low":0.523279,"close":0.524132},{"date":"1982-11-05","open":0.53507,"high":0.545745,"low":0.534817,"close":0.541838},{"date":"1982-11-08","open":0.553024,"high":0.559162,"low":0.551679,"close":0.556417},{"date":"1982-11-09","open":0.560073,"high":0.561713,"low":0.553608,"close":0.556014},{"date":"1982-11-10","open":0.555875,"high":0.574589,"low":0.555205,"close":0.568914},{"date":"1982-11-11","open":0.571654,"high":0.579524,"low":0.569545,"close":0.570246},{"date":"1982-11-12","open":0.584447,"high":0.584447,"low":0.565273,"close":0.56665},{"date":"1982-11-15","open":0.567673,"high":0.57192,"low":0.56142,"close":0.564182},{"date":"1982-11-16","open":0.550722,"high":0.552616,"low":0.54275,"close":0.546707},{"date":"1982-11-17","open":0.550121,"high":0.560271,"low":0.547871,"close":0.557528},{"date":"1982-11-18","open":0.561961,"high":0.561961,"low":0.552482,"close":0.554889},{"date":"1982-11-19","open":0.548172,"high":0.554532,"low":0.545176,"close":0.553062},{"date":"1982-11-22","open":0.548034,"high":0.557506,"low":0.54737,"close":0.556133},{"date":"1982-11-23","open":0.553924,"high":0.555975,"low":0.549195,"close":0.555564},{"date":"1982-11-24","open":0.557445,"high":0.558405,"low":0.548947,"close":0.551349},{"date":"1982-11-26","open":0.549615,"high":0.549615,"low":0.529259,"close":0.535081},{"date":"1982-11-29","open":0.52323,"high":0.526851,"low":0.513813,"close":0.518361},{"date":"1982-11-30","open":0.526183,"high":0.528939,"low":0.516819,"close":0.517394},{"date":"1982-12-01","open":0.528229,"high":0.536651,"low":0.525284,"close":0.533371},{"date":"1982-12-02","open":0.523681,"high":0.526013,"low":0.517485,"close":0.525428},{"date":"1982-12-03","open":0.527022,"high":0.536561,"low":0.527022,"close":0.529611},{"date":"1982-12-06","open":0.530576,"high":0.535205,"low":0.526491,"close":0.529403},{"date":"1982-12-07","open":0.520887,"high":0.525437,"low":0.516971,"close":0.524864},{"date":"1982-12-08","open":0.531347,"high":0.543955,"low":0.530527,"close":0.541507},{"date":"1982-12-09","open":0.529554,"high":0.539795,"low":0.5272,"close":0.528139},{"date":"1982-12-10","open":0.527283,"high":0.531477,"low":0.524916,"close":0.529672},{"date":"1982-12-13","open":0.526704,"high":0.528733,"low":0.518511,"close":0.519088},{"date":"1982-12-14","open":0.507303,"high":0.531793,"low":0.505639,"close":0.529602},{"date":"1982-12-15","open":0.51235,"high":0.515274,"low":0.507169,"close":0.508654},{"date":"1982-12-16","open":0.503571,"high":0.513311,"low":0.503571,"close":0.50583},{"date":"1982-12-17","open":0.516189,"high":0.520532,"low":0.512148,"close":0.515376},{"date":"1982-12-20","open":0.511515,"high":0.513475,"low":0.508888,"close":0.509913},{"date":"1982-12-21","open":0.511803,"high":0.512262,"low":0.500591,"close":0.50169},{"date":"1982-12-22","open":0.510022,"high":0.516868,"low":0.507223,"close":0.515714},{"date":"1982-12-23","open":0.516289,"high":0.519405,"low":0.51174,"close":0.515373},{"date":"1982-12-27","open":0.513656,"high":0.513656,"low":0.502586,"close":0.504543},{"date":"1982-12-28","open":0.503142,"high":0.508096,"low":0.502815,"close":0.504783},{"date":"1982-12-29","open":0.503839,"high":0.504935,"low":0.495456,"close":0.498969},{"date":"1982-12-30","open":0.496842,"high":0.5151,"low":0.495777,"close":0.510552},{"date":"1983-01-03","open":0.506791,"high":0.511513,"low":0.504022,"close":0.50858},{"date":"1983-01-04","open":0.507982,"high":0.515328,"low":0.506096,"close":0.507204},{"date":"1983-01-05","open":0.507037,"high":0.510149,"low":0.500495,"close":0.504837},{"date":"1983-01-06","open":0.516616,"high":0.519451,"low":0.514034,"close":0.518313},{"date":"1983-01-07","open":0.522101,"high":0.522673,"low":0.506045,"close":0.5082},{"date":"1983-01-10","open":0.504059,"high":0.507563,"low":0.49272,"close":0.498634},{"date":"1983-01-11","open":0.496087,"high":0.502818,"low":0.49103,"close":0.499274},{"date":"1983-01-12","open":0.50501,"high":0.506062,"low":0.492718,"close":0.493118},{"date":"1983-01-13","open":0.495886,"high":0.502021,"low":0.491879,"close":0.496898},{"date":"1983-01-14","open":0.5075,"high":0.509078,"low":0.494723,"close":0.501286},{"date":"1983-01-17","open":0.498266,"high":0.50334,"low":0.492213,"close":0.501807},{"date":"1983-01-18","open":0.50543,"high":0.509818,"low":0.488416,"close":0.489579},{"date":"1983-01-19","open":0.489421,"high":0.505567,"low":0.488446,"close":0.500817},{"date":"1983-01-20","open":0.500488,"high":0.504595,"low":0.49495,"close":0.499472},{"date":"1983-01-21","open":0.499939,"high":0.506687,"low":0.498101,"close":0.503031},{"date":"1983-01-24","open":0.500486,"high":0.500486,"low":0.486898,"close":0.490632},{"date":"1983-01-25","open":0.49115,"high":0.49216,"low":0.484485,"close":0.488143},{"date":"1983-01-26","open":0.494734,"high":0.498308,"low":0.490911,"close":0.491411},{"date":"1983-01-27","open":0.498862,"high":0.499369,"low":0.491371,"close":0.494839},{"date":"1983-01-28","open":0.491892,"high":0.496342,"low":0.490135,"close":0.49111},{"date":"1983-01-31","open":0.488878,"high":0.491296,"low":0.478516,"close":0.479255},{"date":"1983-02-01","open":0.479517,"high":0.485616,"low":0.478592,"close":0.485142},{"date":"1983-02-02","open":0.491644,"high":0.492131,"low":0.478843,"close":0.482097},{"date":"1983-02-03","open":0.485764,"high":0.495412,"low":0.482943,"close":0.494921},{"date":"1983-02-04","open":0.496351,"high":0.505321,"low":0.493141,"close":0.502295},{"date":"1983-02-07","open":0.506573,"high":0.508105,"low":0.500536,"close":0.503034},{"date":"1983-02-08","open":0.497228,"high":0.503711,"low":0.495755,"close":0.503005},{"date":"1983-02-09","open":0.505795,"high":0.507838,"low":0.501456,"close":0.504475},{"date":"1983-02-10","open":0.508523,"high":0.509031,"low":0.498571,"close":0.500039},{"date":"1983-02-11","open":0.502231,"high":0.505994,"low":0.499786,"close":0.503216},{"date":"1983-02-14","open":0.510701,"high":0.511105,"low":0.501298,"close":0.503053},{"date":"1983-02-15","open":0.501083,"high":0.506967,"low":0.498192,"close":0.506471},{"date":"1983-02-16","open":0.506986,"high":0.509479,"low":0.501782,"close":0.506986},{"date":"1983-02-17","open":0.508841,"high":0.510848,"low":0.504873,"close":0.509843},{"date":"1983-02-18","open":0.51435,"high":0.514756,"low":0.510831,"close":0.511832},{"date":"1983-02-22","open":0.5107,"high":0.533841,"low":0.509395,"close":0.533841},{"date":"1983-02-23","open":0.548502,"high":0.55317,"low":0.542211,"close":0.55141},{"date":"1983-02-24","open":0.550493,"high":0.555742,"low":0.546707,"close":0.553747},{"date":"1983-02-25","open":0.563781,"high":0.58489,"low":0.558978,"close":0.58489},{"date":"1983-02-28","open":0.615223,"high":0.615223,"low":0.615223,"close":0.615223},{"date":"1983-03-01","open":0.629375,"high":0.635485,"low":0.6175,"close":0.630892},{"date":"1983-03-02","open":0.607612,"high":0.61831,"low":0.602746,"close":0.604128},{"date":"1983-03-03","open":0.611083,"high":0.616051,"low":0.606472,"close":0.612494},{"date":"1983-03-04","open":0.634702,"high":0.651814,"low":0.631686,"close":0.63319},{"date":"1983-03-07","open":0.624447,"high":0.634904,"low":0.615754,"close":0.617905},{"date":"1983-03-08","open":0.6192,"high":0.629569,"low":0.617022,"close":0.619929},{"date":"1983-03-09","open":0.620749,"high":0.625437,"low":0.617855,"close":0.621769},{"date":"1983-03-10","open":0.608183,"high":0.61664,"low":0.605415,"close":0.614503},{"date":"1983-03-11","open":0.627783,"high":0.633762,"low":0.619023,"close":0.620033},{"date":"1983-03-14","open":0.61403,"high":0.617617,"low":0.598054,"close":0.602828},{"date":"1983-03-15","open":0.605384,"high":0.621765,"low":0.603586,"close":0.617695},{"date":"1983-03-16","open":0.6279,"high":0.634676,"low":0.623463,"close":0.630894},{"date":"1983-03-17","open":0.635403,"high":0.637705,"low":0.625616,"close":0.6274},{"date":"1983-03-18","open":0.627986,"high":0.644793,"low":0.625466,"close":0.636279},{"date":"1983-03-21","open":0.643309,"high":0.644867,"low":0.631862,"close":0.632613},{"date":"1983-03-22","open":0.632435,"high":0.639235,"low":0.630497,"close":0.637712},{"date":"1983-03-23","open":0.656732,"high":0.662386,"low":0.640333,"close":0.643393},{"date":"1983-03-24","open":0.647593,"high":0.659439,"low":0.646045,"close":0.658636},{"date":"1983-03-25","open":0.655115,"high":0.663946,"low":0.648062,"close":0.653534},{"date":"1983-03-28","open":0.658874,"high":0.662116,"low":0.650121,"close":0.652801},{"date":"1983-03-29","open":0.653942,"high":0.653942,"low":0.644532,"close":0.646392},{"date":"1983-03-30","open":0.638632,"high":0.646253,"low":0.63668,"close":0.645483},{"date":"1983-03-31","open":0.64323,"high":0.645992,"low":0.640643,"close":0.641706},{"date":"1983-04-04","open":0.636047,"high":0.636047,"low":0.618481,"close":0.619908},{"date":"1983-04-05","open":0.620855,"high":0.622292,"low":0.611255,"close":0.618284},{"date":"1983-04-06","open":0.61117,"high":0.61826,"low":0.609771,"close":0.611871},{"date":"1983-04-07","open":0.617454,"high":0.619605,"low":0.614608,"close":0.618886},{"date":"1983-04-08","open":0.629343,"high":0.630824,"low":0.622331,"close":0.627575},{"date":"1983-04-11","open":0.624706,"high":0.62644,"low":0.619277,"close":0.619986},{"date":"1983-04-12","open":0.621253,"high":0.628121,"low":0.620829,"close":0.624096},{"date":"1983-04-13","open":0.635052,"high":0.635783,"low":0.630265,"close":0.630841},{"date":"1983-04-14","open":0.632222,"high":0.636117,"low":0.628658,"close":0.629368},{"date":"1983-04-15","open":0.638549,"high":0.641312,"low":0.635666,"close":0.636816},{"date":"1983-04-18","open":0.632022,"high":0.637292,"low":0.627396,"close":0.628791},{"date":"1983-04-19","open":0.633393,"high":0.646468,"low":0.632682,"close":0.644251},{"date":"1983-04-20","open":0.650994,"high":0.652635,"low":0.641898,"close":0.642912},{"date":"1983-04-21","open":0.644584,"high":0.654886,"low":0.644584,"close":0.652354},{"date":"1983-04-22","open":0.655795,"high":0.655795,"low":0.649887,"close":0.650914},{"date":"1983-04-25","open":0.642556,"high":0.650579,"low":0.641837,"close":0.650136},{"date":"1983-04-26","open":0.656287,"high":0.657035,"low":0.651096,"close":0.65139},{"date":"1983-04-27","open":0.655914,"high":0.668046,"low":0.655616,"close":0.664207},{"date":"1983-04-28","open":0.668598,"high":0.677159,"low":0.66737,"close":0.66983},{"date":"1983-04-29","open":0.67838,"high":0.6844,"low":0.674476,"close":0.676032},{"date":"1983-05-02","open":0.674576,"high":0.674576,"low":0.670374,"close":0.67208},{"date":"1983-05-03","open":0.667396,"high":0.667396,"low":0.662057,"close":0.663726},{"date":"1983-05-04","open":0.67173,"high":0.675443,"low":0.669429,"close":0.669888},{"date":"1983-05-05","open":0.680366,"high":0.685859,"low":0.679278,"close":0.683809},{"date":"1983-05-06","open":0.695023,"high":0.696307,"low":0.684301,"close":0.686325},{"date":"1983-05-09","open":0.691771,"high":0.695747,"low":0.680418,"close":0.681951},{"date":"1983-05-10","open":0.687774,"high":0.688552,"low":0.672575,"close":0.683449},{"date":"1983-05-11","open":0.679888,"high":0.684497,"low":0.677455,"close":0.679583},{"date":"1983-05-12","open":0.685147,"high":0.688269,"low":0.682054,"close":0.686081},{"date":"1983-05-13","open":0.689206,"high":0.689519,"low":0.684087,"close":0.686405},{"date":"1983-05-16","open":0.680136,"high":0.685897,"low":0.678288,"close":0.6806},{"date":"1983-05-17","open":0.685695,"high":0.686477,"low":0.674177,"close":0.677515},{"date":"1983-05-18","open":0.685124,"high":0.688231,"low":0.679297,"close":0.687919},{"date":"1983-05-19","open":0.684339,"high":0.694541,"low":0.679273,"close":0.689324},{"date":"1983-05-20","open":0.689126,"high":0.694963,"low":0.687254,"close":0.693059},{"date":"1983-05-23","open":0.700138,"high":0.702566,"low":0.689025,"close":0.692164},{"date":"1983-05-24","open":0.700935,"high":0.704954,"low":0.698545,"close":0.702537},{"date":"1983-05-25","open":0.703436,"high":0.704237,"low":0.697091,"close":0.702477},{"date":"1983-05-26","open":0.707705,"high":0.712563,"low":0.7053,"close":0.712074},{"date":"1983-05-27","open":0.714073,"high":0.718182,"low":0.712118,"close":0.715875},{"date":"1983-05-31","open":0.692997,"high":0.738942,"low":0.692065,"close":0.737706},{"date":"1983-06-01","open":0.733214,"high":0.754779,"low":0.729739,"close":0.74836},{"date":"1983-06-02","open":0.742703,"high":0.747712,"low":0.737761,"close":0.743059},{"date":"1983-06-03","open":0.74994,"high":0.754992,"low":0.748688,"close":0.750837},{"date":"1983-06-06","open":0.7648,"high":0.786733,"low":0.762397,"close":0.774184},{"date":"1983-06-07","open":0.779578,"high":0.780547,"low":0.763475,"close":0.766455},{"date":"1983-06-08","open":0.766095,"high":0.768733,"low":0.763101,"close":0.765907},{"date":"1983-06-09","open":0.75724,"high":0.759446,"low":0.74285,"close":0.748182},{"date":"1983-06-10","open":0.754163,"high":0.770758,"low":0.753262,"close":0.764403},{"date":"1983-06-13","open":0.760885,"high":0.76731,"low":0.757262,"close":0.759976},{"date":"1983-06-14","open":0.771553,"high":0.777173,"low":0.765646,"close":0.768957},{"date":"1983-06-15","open":0.783552,"high":0.783552,"low":0.774507,"close":0.778062},{"date":"1983-06-16","open":0.782036,"high":0.783349,"low":0.770956,"close":0.777937},{"date":"1983-06-17","open":0.773689,"high":0.785807,"low":0.773139,"close":0.780541},{"date":"1983-06-20","open":0.780361,"high":0.780361,"low":0.763835,"close":0.772377},{"date":"1983-06-21","open":0.781679,"high":0.781679,"low":0.769318,"close":0.770956},{"date":"1983-06-22","open":0.779549,"high":0.779549,"low":0.768595,"close":0.773668},{"date":"1983-06-23","open":0.77383,"high":0.775296,"low":0.769283,"close":0.769645},{"date":"1983-06-24","open":0.770281,"high":0.773906,"low":0.767943,"close":0.770642},{"date":"1983-06-27","open":0.761362,"high":0.779663,"low":0.761362,"close":0.774081},{"date":"1983-06-28","open":0.752968,"high":0.762051,"low":0.749751,"close":0.756575},{"date":"1983-06-29","open":0.75511,"high":0.757824,"low":0.750273,"close":0.754209},{"date":"1983-06-30","open":0.75881,"high":0.766474,"low":0.758448,"close":0.761529},{"date":"1983-07-01","open":0.766579,"high":0.768227,"low":0.762942,"close":0.763485},{"date":"1983-07-05","open":0.769782,"high":0.770717,"low":0.76183,"close":0.76238},{"date":"1983-07-06","open":0.768087,"high":0.773673,"low":0.767163,"close":0.768087},{"date":"1983-07-07","open":0.737396,"high":0.781514,"low":0.732334,"close":0.739441},{"date":"1983-07-08","open":0.744918,"high":0.747183,"low":0.735489,"close":0.742668},{"date":"1983-07-11","open":0.746285,"high":0.746285,"low":0.729795,"close":0.740421},{"date":"1983-07-12","open":0.732786,"high":0.738765,"low":0.73194,"close":0.737047},{"date":"1983-07-13","open":0.734166,"high":0.738474,"low":0.730246,"close":0.737608},{"date":"1983-07-14","open":0.737126,"high":0.749382,"low":0.734723,"close":0.747076},{"date":"1983-07-15","open":0.738772,"high":0.743159,"low":0.722564,"close":0.741926},{"date":"1983-07-18","open":0.731816,"high":0.734588,"low":0.727185,"close":0.727868},{"date":"1983-07-19","open":0.730961,"high":0.734238,"low":0.72959,"close":0.732509},{"date":"1983-07-20","open":0.736651,"high":0.738368,"low":0.733241,"close":0.736309},{"date":"1983-07-21","open":0.739954,"high":0.758409,"low":0.739097,"close":0.753398},{"date":"1983-07-22","open":0.756392,"high":0.756392,"low":0.749322,"close":0.753371},{"date":"1983-07-25","open":0.762996,"high":0.764815,"low":0.746487,"close":0.749101},{"date":"1983-07-26","open":0.749427,"high":0.752773,"low":0.748027,"close":0.750832},{"date":"1983-07-27","open":0.739531,"high":0.743019,"low":0.733504,"close":0.741271},{"date":"1983-07-28","open":0.699478,"high":0.703466,"low":0.698528,"close":0.70075},{"date":"1983-07-29","open":0.697156,"high":0.716887,"low":0.694766,"close":0.711184},{"date":"1983-08-01","open":0.707447,"high":0.718383,"low":0.704149,"close":0.708277},{"date":"1983-08-02","open":0.709193,"high":0.712526,"low":0.706384,"close":0.708364},{"date":"1983-08-03","open":0.713286,"high":0.716144,"low":0.70583,"close":0.707968},{"date":"1983-08-04","open":0.699417,"high":0.707674,"low":0.698601,"close":0.706173},{"date":"1983-08-05","open":0.712218,"high":0.713403,"low":0.702222,"close":0.703374},{"date":"1983-08-08","open":0.69559,"high":0.704731,"low":0.691837,"close":0.693463},{"date":"1983-08-09","open":0.690913,"high":0.697629,"low":0.688327,"close":0.69565},{"date":"1983-08-10","open":0.704632,"high":0.706141,"low":0.688283,"close":0.698164},{"date":"1983-08-11","open":0.700966,"high":0.703784,"low":0.698498,"close":0.702455},{"date":"1983-08-12","open":0.703239,"high":0.704728,"low":0.699953,"close":0.702909},{"date":"1983-08-15","open":0.702631,"high":0.7046,"low":0.696148,"close":0.697274},{"date":"1983-08-16","open":0.691696,"high":0.694902,"low":0.687256,"close":0.693776},{"date":"1983-08-17","open":0.691586,"high":0.696067,"low":0.68921,"close":0.69318},{"date":"1983-08-18","open":0.694739,"high":0.695545,"low":0.689149,"close":0.692813},{"date":"1983-08-19","open":0.693163,"high":0.697853,"low":0.692361,"close":0.695096},{"date":"1983-08-22","open":0.689181,"high":0.689181,"low":0.6821,"close":0.682724},{"date":"1983-08-23","open":0.669692,"high":0.672915,"low":0.665896,"close":0.672299},{"date":"1983-08-24","open":0.66711,"high":0.671732,"low":0.664823,"close":0.671112},{"date":"1983-08-25","open":0.666046,"high":0.678056,"low":0.664212,"close":0.675367},{"date":"1983-08-26","open":0.67514,"high":0.679565,"low":0.672949,"close":0.673886},{"date":"1983-08-29","open":0.676865,"high":0.680047,"low":0.672617,"close":0.675286},{"date":"1983-08-30","open":0.675664,"high":0.677243,"low":0.67378,"close":0.676453},{"date":"1983-08-31","open":0.68967,"high":0.690974,"low":0.683224,"close":0.688371},{"date":"1983-09-01","open":0.690945,"high":0.692244,"low":0.689006,"close":0.691757},{"date":"1983-09-02","open":0.695099,"high":0.700329,"low":0.694289,"close":0.697541},{"date":"1983-09-06","open":0.702823,"high":0.715511,"low":0.702168,"close":0.713308},{"date":"1983-09-07","open":0.712701,"high":0.713039,"low":0.707338,"close":0.709507},{"date":"1983-09-08","open":0.711266,"high":0.714296,"low":0.710931,"close":0.711266},{"date":"1983-09-09","open":0.710628,"high":0.71483,"low":0.710628,"close":0.714661},{"date":"1983-09-12","open":0.706009,"high":0.733561,"low":0.705182,"close":0.726473},{"date":"1983-09-13","open":0.720508,"high":0.72173,"low":0.715318,"close":0.716695},{"date":"1983-09-14","open":0.719238,"high":0.733022,"low":0.713732,"close":0.716303},{"date":"1983-09-15","open":0.720461,"high":0.721685,"low":0.715259,"close":0.71924},{"date":"1983-09-16","open":0.720459,"high":0.72133,"low":0.711862,"close":0.712372},{"date":"1983-09-19","open":0.721219,"high":0.723813,"low":0.71456,"close":0.716085},{"date":"1983-09-20","open":0.722286,"high":0.724701,"low":0.720057,"close":0.723664},{"date":"1983-09-21","open":0.722048,"high":0.726197,"low":0.721189,"close":0.723598},{"date":"1983-09-22","open":0.729485,"high":0.735652,"low":0.718302,"close":0.726007},{"date":"1983-09-23","open":0.722021,"high":0.72634,"low":0.7127,"close":0.716737},{"date":"1983-09-26","open":0.716439,"high":0.722058,"low":0.715932,"close":0.720005},{"date":"1983-09-27","open":0.714442,"high":0.71871,"low":0.712918,"close":0.715802},{"date":"1983-09-28","open":0.712357,"high":0.720577,"low":0.710837,"close":0.717816},{"date":"1983-09-29","open":0.724673,"high":0.735356,"low":0.718583,"close":0.727315},{"date":"1983-09-30","open":0.721776,"high":0.739776,"low":0.717412,"close":0.72744},{"date":"1983-10-03","open":0.74404,"high":0.753555,"low":0.739373,"close":0.74329},{"date":"1983-10-04","open":0.738872,"high":0.74447,"low":0.734454,"close":0.739243},{"date":"1983-10-05","open":0.750497,"high":0.753376,"low":0.730218,"close":0.732215},{"date":"1983-10-06","open":0.736321,"high":0.742606,"low":0.73431,"close":0.738527},{"date":"1983-10-07","open":0.739701,"high":0.740623,"low":0.731513,"close":0.733679},{"date":"1983-10-10","open":0.730762,"high":0.736553,"low":0.727544,"close":0.728257},{"date":"1983-10-11","open":0.727074,"high":0.735766,"low":0.726716,"close":0.733027},{"date":"1983-10-12","open":0.731719,"high":0.733191,"low":0.721222,"close":0.725709},{"date":"1983-10-13","open":0.719802,"high":0.723928,"low":0.718911,"close":0.719445},{"date":"1983-10-14","open":0.715185,"high":0.719627,"low":0.714303,"close":0.717488},{"date":"1983-10-17","open":0.716522,"high":0.733392,"low":0.716168,"close":0.72134},{"date":"1983-10-18","open":0.708165,"high":0.709582,"low":0.703423,"close":0.708519},{"date":"1983-10-19","open":0.704912,"high":0.712994,"low":0.700501,"close":0.70884},{"date":"1983-10-20","open":0.712928,"high":0.717474,"low":0.705772,"close":0.707547},{"date":"1983-10-21","open":0.704005,"high":0.705249,"low":0.701531,"close":0.70436},{"date":"1983-10-24","open":0.692891,"high":0.696728,"low":0.687727,"close":0.688925},{"date":"1983-10-25","open":0.695978,"high":0.697721,"low":0.691315,"close":0.69511},{"date":"1983-10-26","open":0.698116,"high":0.716108,"low":0.697765,"close":0.713717},{"date":"1983-10-27","open":0.720779,"high":0.723033,"low":0.711721,"close":0.713368},{"date":"1983-10-28","open":0.707145,"high":0.711151,"low":0.7039,"close":0.708415},{"date":"1983-10-31","open":0.714974,"high":0.726323,"low":0.710717,"close":0.724789},{"date":"1983-11-01","open":0.72271,"high":0.72386,"low":0.71383,"close":0.717017},{"date":"1983-11-02","open":0.714753,"high":0.719425,"low":0.711611,"close":0.713826},{"date":"1983-11-03","open":0.720094,"high":0.727528,"low":0.712073,"close":0.713922},{"date":"1983-11-04","open":0.708612,"high":0.716605,"low":0.704591,"close":0.714544},{"date":"1983-11-07","open":0.713474,"high":0.715356,"low":0.705124,"close":0.707147},{"date":"1983-11-08","open":0.701457,"high":0.704574,"low":0.700182,"close":0.703838},{"date":"1983-11-09","open":0.705729,"high":0.707941,"low":0.702073,"close":0.706649},{"date":"1983-11-10","open":0.711146,"high":0.714495,"low":0.709852,"close":0.712259},{"date":"1983-11-11","open":0.722634,"high":0.724144,"low":0.718139,"close":0.718512},{"date":"1983-11-14","open":0.726944,"high":0.730363,"low":0.724495,"close":0.727701},{"date":"1983-11-15","open":0.72541,"high":0.727112,"low":0.723716,"close":0.725976},{"date":"1983-11-16","open":0.72901,"high":0.746507,"low":0.726739,"close":0.743928},{"date":"1983-11-17","open":0.74506,"high":0.754048,"low":0.741133,"close":0.743681},{"date":"1983-11-18","open":0.74531,"high":0.74968,"low":0.74531,"close":0.747489},{"date":"1983-11-21","open":0.755808,"high":0.757223,"low":0.750796,"close":0.751394},{"date":"1983-11-22","open":0.754775,"high":0.756983,"low":0.752579,"close":0.75638},{"date":"1983-11-23","open":0.756752,"high":0.758162,"low":0.755747,"close":0.757759},{"date":"1983-11-25","open":0.758878,"high":0.759888,"low":0.756465,"close":0.756866},{"date":"1983-11-28","open":0.742742,"high":0.743712,"low":0.709401,"close":0.719813},{"date":"1983-11-29","open":0.713333,"high":0.715485,"low":0.703113,"close":0.704854},{"date":"1983-11-30","open":0.691695,"high":0.701892,"low":0.690024,"close":0.69846},{"date":"1983-12-01","open":0.706346,"high":0.709851,"low":0.702012,"close":0.703047},{"date":"1983-12-02","open":0.694156,"high":0.703618,"low":0.694156,"close":0.702574},{"date":"1983-12-05","open":0.695788,"high":0.704464,"low":0.694932,"close":0.698368},{"date":"1983-12-06","open":0.699009,"high":0.700571,"low":0.696764,"close":0.697453},{"date":"1983-12-07","open":0.696323,"high":0.698046,"low":0.688171,"close":0.690191},{"date":"1983-12-08","open":0.688853,"high":0.71574,"low":0.687335,"close":0.712107},{"date":"1983-12-09","open":0.711954,"high":0.717417,"low":0.708001,"close":0.71304},{"date":"1983-12-12","open":0.707634,"high":0.709248,"low":0.704252,"close":0.707813},{"date":"1983-12-13","open":0.706127,"high":0.709359,"low":0.704877,"close":0.705591},{"date":"1983-12-14","open":0.705153,"high":0.705153,"low":0.699443,"close":0.702644},{"date":"1983-12-15","open":0.70028,"high":0.71893,"low":0.697618,"close":0.715009},{"date":"1983-12-16","open":0.721783,"high":0.733094,"low":0.715052,"close":0.732122},{"date":"1983-12-19","open":0.72502,"high":0.733901,"low":0.722359,"close":0.7304},{"date":"1983-12-20","open":0.722395,"high":0.723347,"low":0.71487,"close":0.715989},{"date":"1983-12-21","open":0.720601,"high":0.724199,"low":0.719097,"close":0.722112},{"date":"1983-12-22","open":0.721175,"high":0.725723,"low":0.71557,"close":0.716127},{"date":"1983-12-23","open":0.721095,"high":0.72659,"low":0.719781,"close":0.720907},{"date":"1983-12-27","open":0.719584,"high":0.730991,"low":0.71809,"close":0.722591},{"date":"1983-12-28","open":0.723626,"high":0.726478,"low":0.722115,"close":0.724764},{"date":"1983-12-29","open":0.72434,"high":0.724529,"low":0.716843,"close":0.718703},{"date":"1983-12-30","open":0.725143,"high":0.725899,"low":0.717117,"close":0.718041},{"date":"1984-01-03","open":0.720182,"high":0.733501,"low":0.718504,"close":0.727351},{"date":"1984-01-04","open":0.751257,"high":0.753271,"low":0.739395,"close":0.739979},{"date":"1984-01-05","open":0.754509,"high":0.75511,"low":0.747766,"close":0.753111},{"date":"1984-01-06","open":0.76366,"high":0.780005,"low":0.76164,"close":0.778108},{"date":"1984-01-09","open":0.78382,"high":0.788121,"low":0.778088,"close":0.781262},{"date":"1984-01-10","open":0.770094,"high":0.778641,"low":0.76927,"close":0.776958},{"date":"1984-01-11","open":0.777514,"high":0.781102,"low":0.77126,"close":0.771467},{"date":"1984-01-12","open":0.777378,"high":0.779485,"low":0.768037,"close":0.773615},{"date":"1984-01-13","open":0.764933,"high":0.77527,"low":0.761886,"close":0.770067},{"date":"1984-01-16","open":0.772713,"high":0.780082,"low":0.770218,"close":0.771048},{"date":"1984-01-17","open":0.776346,"high":0.779511,"low":0.772583,"close":0.773625},{"date":"1984-01-18","open":0.776243,"high":0.780462,"low":0.774151,"close":0.775824},{"date":"1984-01-19","open":0.766016,"high":0.767041,"low":0.75791,"close":0.763363},{"date":"1984-01-20","open":0.764543,"high":0.767638,"low":0.762493,"close":0.763722},{"date":"1984-01-23","open":0.753226,"high":0.767251,"low":0.751609,"close":0.764947},{"date":"1984-01-24","open":0.763263,"high":0.767043,"low":0.758694,"close":0.760142},{"date":"1984-01-25","open":0.755722,"high":0.757373,"low":0.753873,"close":0.754694},{"date":"1984-01-26","open":0.749551,"high":0.760303,"low":0.748533,"close":0.752416},{"date":"1984-01-27","open":0.745375,"high":0.74721,"low":0.733369,"close":0.739323},{"date":"1984-01-30","open":0.716037,"high":0.719289,"low":0.715276,"close":0.716418},{"date":"1984-01-31","open":0.711073,"high":0.711261,"low":0.704541,"close":0.707885},{"date":"1984-02-01","open":0.693828,"high":0.696367,"low":0.691487,"close":0.692206},{"date":"1984-02-02","open":0.686865,"high":0.686865,"low":0.67846,"close":0.679326},{"date":"1984-02-03","open":0.675217,"high":0.680088,"low":0.671781,"close":0.674355},{"date":"1984-02-06","open":0.670921,"high":0.672316,"low":0.667114,"close":0.66832},{"date":"1984-02-07","open":0.67138,"high":0.67138,"low":0.664116,"close":0.667556},{"date":"1984-02-08","open":0.648022,"high":0.656227,"low":0.642937,"close":0.655719},{"date":"1984-02-09","open":0.647018,"high":0.662342,"low":0.646187,"close":0.656126},{"date":"1984-02-10","open":0.662425,"high":0.667122,"low":0.660874,"close":0.664157},{"date":"1984-02-13","open":0.657664,"high":0.658528,"low":0.655085,"close":0.656286},{"date":"1984-02-14","open":0.665165,"high":0.665867,"low":0.643954,"close":0.650928},{"date":"1984-02-15","open":0.652206,"high":0.65559,"low":0.646865,"close":0.65525},{"date":"1984-02-16","open":0.647404,"high":0.652097,"low":0.647404,"close":0.650077},{"date":"1984-02-17","open":0.650272,"high":0.650945,"low":0.643611,"close":0.646591},{"date":"1984-02-21","open":0.636031,"high":0.644227,"low":0.633612,"close":0.637003},{"date":"1984-02-22","open":0.622122,"high":0.625088,"low":0.617191,"close":0.617497},{"date":"1984-02-23","open":0.611155,"high":0.618498,"low":0.610853,"close":0.613431},{"date":"1984-02-24","open":0.6286,"high":0.631283,"low":0.625628,"close":0.629387},{"date":"1984-02-27","open":0.639799,"high":0.641251,"low":0.626404,"close":0.627951},{"date":"1984-02-28","open":0.623575,"high":0.633627,"low":0.62342,"close":0.631559},{"date":"1984-02-29","open":0.631425,"high":0.637803,"low":0.62985,"close":0.633166},{"date":"1984-03-01","open":0.636615,"high":0.643401,"low":0.636295,"close":0.637255},{"date":"1984-03-02","open":0.63885,"high":0.63965,"low":0.632525,"close":0.632995},{"date":"1984-03-05","open":0.619171,"high":0.623581,"low":0.618417,"close":0.623275},{"date":"1984-03-06","open":0.622047,"high":0.622815,"low":0.618235,"close":0.619754},{"date":"1984-03-07","open":0.615818,"high":0.62368,"low":0.615058,"close":0.621037},{"date":"1984-03-08","open":0.627286,"high":0.627286,"low":0.61417,"close":0.615988},{"date":"1984-03-09","open":0.617891,"high":0.620199,"low":0.61484,"close":0.618198},{"date":"1984-03-12","open":0.626229,"high":0.628277,"low":0.622483,"close":0.627015},{"date":"1984-03-13","open":0.626049,"high":0.629508,"low":0.623868,"close":0.626049},{"date":"1984-03-14","open":0.621739,"high":0.633544,"low":0.621122,"close":0.632264},{"date":"1984-03-15","open":0.634766,"high":0.638804,"low":0.63189,"close":0.636053},{"date":"1984-03-16","open":0.643888,"high":0.644707,"low":0.639178,"close":0.640956},{"date":"1984-03-19","open":0.637896,"high":0.639842,"low":0.634678,"close":0.636283},{"date":"1984-03-20","open":0.640659,"high":0.64245,"low":0.637427,"close":0.639363},{"date":"1984-03-21","open":0.642468,"high":0.6446,"low":0.639539,"close":0.640838},{"date":"1984-03-22","open":0.638416,"high":0.647148,"low":0.637929,"close":0.646648},{"date":"1984-03-23","open":0.642622,"high":0.648457,"low":0.641797,"close":0.646277},{"date":"1984-03-26","open":0.641699,"high":0.644186,"low":0.640874,"close":0.641699},{"date":"1984-03-27","open":0.640689,"high":0.643669,"low":0.63921,"close":0.643171},{"date":"1984-03-28","open":0.650285,"high":0.650285,"low":0.641969,"close":0.643121},{"date":"1984-03-29","open":0.633191,"high":0.636233,"low":0.632554,"close":0.634308},{"date":"1984-03-30","open":0.633283,"high":0.637306,"low":0.632963,"close":0.636013},{"date":"1984-04-02","open":0.633207,"high":0.648494,"low":0.633046,"close":0.647654},{"date":"1984-04-03","open":0.643433,"high":0.648125,"low":0.641278,"close":0.642271},{"date":"1984-04-04","open":0.642975,"high":0.642975,"low":0.639172,"close":0.64016},{"date":"1984-04-05","open":0.633677,"high":0.641954,"low":0.633351,"close":0.637623},{"date":"1984-04-06","open":0.632953,"high":0.632953,"low":0.629198,"close":0.630173},{"date":"1984-04-09","open":0.625071,"high":0.627656,"low":0.623626,"close":0.625876},{"date":"1984-04-10","open":0.628582,"high":0.629558,"low":0.624551,"close":0.62761},{"date":"1984-04-11","open":0.621089,"high":0.624135,"low":0.618864,"close":0.622048},{"date":"1984-04-12","open":0.625155,"high":0.634144,"low":0.624672,"close":0.630517},{"date":"1984-04-13","open":0.634122,"high":0.635774,"low":0.630191,"close":0.630517},{"date":"1984-04-16","open":0.633455,"high":0.634939,"low":0.632141,"close":0.634278},{"date":"1984-04-17","open":0.637896,"high":0.638228,"low":0.636244,"close":0.636904},{"date":"1984-04-18","open":0.637942,"high":0.643291,"low":0.621468,"close":0.626224},{"date":"1984-04-19","open":0.629264,"high":0.635128,"low":0.628619,"close":0.631044},{"date":"1984-04-23","open":0.625782,"high":0.625782,"low":0.621003,"close":0.624501},{"date":"1984-04-24","open":0.628049,"high":0.633922,"low":0.627565,"close":0.632116},{"date":"1984-04-25","open":0.630558,"high":0.63466,"low":0.629907,"close":0.632029},{"date":"1984-04-26","open":0.641278,"high":0.649749,"low":0.640443,"close":0.645147},{"date":"1984-04-27","open":0.646335,"high":0.648883,"low":0.644648,"close":0.647182},{"date":"1984-04-30","open":0.652016,"high":0.65495,"low":0.651329,"close":0.651844},{"date":"1984-05-01","open":0.658926,"high":0.659447,"low":0.65599,"close":0.658059},{"date":"1984-05-02","open":0.665291,"high":0.666342,"low":0.661464,"close":0.663546},{"date":"1984-05-03","open":0.664256,"high":0.664256,"low":0.658197,"close":0.662339},{"date":"1984-05-04","open":0.658504,"high":0.664609,"low":0.656436,"close":0.662853},{"date":"1984-05-07","open":0.667065,"high":0.672959,"low":0.665651,"close":0.671162},{"date":"1984-05-08","open":0.674019,"high":0.677274,"low":0.67026,"close":0.671508},{"date":"1984-05-09","open":0.674499,"high":0.677939,"low":0.671809,"close":0.676668},{"date":"1984-05-10","open":0.675688,"high":0.677135,"low":0.67174,"close":0.674427},{"date":"1984-05-11","open":0.667297,"high":0.677216,"low":0.666587,"close":0.67123},{"date":"1984-05-14","open":0.662417,"high":0.664894,"low":0.661888,"close":0.66277},{"date":"1984-05-15","open":0.663823,"high":0.665775,"low":0.660653,"close":0.66153},{"date":"1984-05-16","open":0.658232,"high":0.660329,"low":0.656494,"close":0.65771},{"date":"1984-05-17","open":0.651801,"high":0.655446,"low":0.647684,"close":0.653879},{"date":"1984-05-18","open":0.65004,"high":0.65004,"low":0.643711,"close":0.644389},{"date":"1984-05-21","open":0.637687,"high":0.639868,"low":0.635188,"close":0.639532},{"date":"1984-05-22","open":0.632852,"high":0.6367,"low":0.631689,"close":0.633018},{"date":"1984-05-23","open":0.630474,"high":0.635491,"low":0.629811,"close":0.635154},{"date":"1984-05-24","open":0.625206,"high":0.626871,"low":0.618633,"close":0.621082},{"date":"1984-05-25","open":0.610195,"high":0.612419,"low":0.602382,"close":0.603154},{"date":"1984-05-29","open":0.603398,"high":0.604967,"low":0.601059,"close":0.603868},{"date":"1984-05-30","open":0.589403,"high":0.593931,"low":0.587909,"close":0.592263},{"date":"1984-05-31","open":0.59621,"high":0.596516,"low":0.588673,"close":0.591514},{"date":"1984-06-01","open":0.590784,"high":0.595707,"low":0.582038,"close":0.594207},{"date":"1984-06-04","open":0.596875,"high":0.602144,"low":0.592726,"close":0.59361},{"date":"1984-06-05","open":0.593109,"high":0.597569,"low":0.591344,"close":0.59444},{"date":"1984-06-06","open":0.601734,"high":0.603553,"low":0.598725,"close":0.600376},{"date":"1984-06-07","open":0.602739,"high":0.605783,"low":0.600927,"close":0.605172},{"date":"1984-06-08","open":0.610801,"high":0.617866,"low":0.61049,"close":0.617073},{"date":"1984-06-11","open":0.612134,"high":0.630781,"low":0.611348,"close":0.628451},{"date":"1984-06-12","open":0.623297,"high":0.631601,"low":0.622479,"close":0.624611},{"date":"1984-06-13","open":0.625243,"high":0.629881,"low":0.624094,"close":0.627057},{"date":"1984-06-14","open":0.617939,"high":0.62087,"low":0.617129,"close":0.620216},{"date":"1984-06-15","open":0.62504,"high":0.634293,"low":0.624543,"close":0.627871},{"date":"1984-06-18","open":0.635588,"high":0.637127,"low":0.630008,"close":0.630343},{"date":"1984-06-19","open":0.633982,"high":0.634828,"low":0.629452,"close":0.63297},{"date":"1984-06-20","open":0.635261,"high":0.638324,"low":0.632732,"close":0.6329},{"date":"1984-06-21","open":0.639333,"high":0.639674,"low":0.630921,"close":0.634931},{"date":"1984-06-22","open":0.632835,"high":0.64125,"low":0.632171,"close":0.640228},{"date":"1984-06-25","open":0.643984,"high":0.650946,"low":0.643984,"close":0.646577},{"date":"1984-06-26","open":0.637864,"high":0.640086,"low":0.637694,"close":0.637864},{"date":"1984-06-27","open":0.636779,"high":0.636779,"low":0.632196,"close":0.634734},{"date":"1984-06-28","open":0.635351,"high":0.636199,"low":0.630643,"close":0.632316},{"date":"1984-06-29","open":0.635171,"high":0.638386,"low":0.633827,"close":0.637198},{"date":"1984-07-02","open":0.637828,"high":0.639543,"low":0.635613,"close":0.636804},{"date":"1984-07-03","open":0.641427,"high":0.642984,"low":0.639705,"close":0.639876},{"date":"1984-07-05","open":0.649809,"high":0.659723,"low":0.647156,"close":0.656989},{"date":"1984-07-06","open":0.664384,"high":0.698289,"low":0.663825,"close":0.681797},{"date":"1984-07-09","open":0.704279,"high":0.705327,"low":0.67557,"close":0.677501},{"date":"1984-07-10","open":0.678879,"high":0.687773,"low":0.673077,"close":0.684188},{"date":"1984-07-11","open":0.690647,"high":0.694323,"low":0.677691,"close":0.684008},{"date":"1984-07-12","open":0.684854,"high":0.690914,"low":0.679884,"close":0.689897},{"date":"1984-07-13","open":0.685168,"high":0.685168,"low":0.672407,"close":0.678629},{"date":"1984-07-16","open":0.662011,"high":0.672489,"low":0.661075,"close":0.668067},{"date":"1984-07-17","open":0.670014,"high":0.674661,"low":0.669054,"close":0.672329},{"date":"1984-07-18","open":0.668288,"high":0.672156,"low":0.662568,"close":0.662946},{"date":"1984-07-19","open":0.655937,"high":0.664814,"low":0.653154,"close":0.662906},{"date":"1984-07-20","open":0.665806,"high":0.678609,"low":0.663302,"close":0.674618},{"date":"1984-07-23","open":0.67982,"high":0.681862,"low":0.671179,"close":0.672173},{"date":"1984-07-24","open":0.666854,"high":0.669822,"low":0.663132,"close":0.668236},{"date":"1984-07-25","open":0.659736,"high":0.661286,"low":0.653991,"close":0.655514},{"date":"1984-07-26","open":0.659675,"high":0.681453,"low":0.658145,"close":0.680228},{"date":"1984-07-27","open":0.684478,"high":0.690663,"low":0.668513,"close":0.670468},{"date":"1984-07-30","open":0.65321,"high":0.654143,"low":0.644023,"close":0.644748},{"date":"1984-07-31","open":0.646496,"high":0.660057,"low":0.644681,"close":0.655724},{"date":"1984-08-01","open":0.665763,"high":0.668625,"low":0.65,"close":0.651816},{"date":"1984-08-02","open":0.668542,"high":0.674583,"low":0.660775,"close":0.668916},{"date":"1984-08-03","open":0.676484,"high":0.68419,"low":0.673707,"close":0.678347},{"date":"1984-08-06","open":0.681997,"high":0.693573,"low":0.681997,"close":0.689544},{"date":"1984-08-07","open":0.701662,"high":0.705438,"low":0.697145,"close":0.699102},{"date":"1984-08-08","open":0.692793,"high":0.697273,"low":0.691056,"close":0.695318},{"date":"1984-08-09","open":0.702582,"high":0.703965,"low":0.69171,"close":0.692859},{"date":"1984-08-10","open":0.69732,"high":0.712073,"low":0.696743,"close":0.711471},{"date":"1984-08-13","open":0.709027,"high":0.71043,"low":0.686749,"close":0.692997},{"date":"1984-08-14","open":0.688544,"high":0.691393,"low":0.679214,"close":0.683288},{"date":"1984-08-15","open":0.684485,"high":0.69169,"low":0.678533,"close":0.6828},{"date":"1984-08-16","open":0.690566,"high":0.692093,"low":0.685272,"close":0.691137},{"date":"1984-08-17","open":0.690676,"high":0.692586,"low":0.686509,"close":0.691057},{"date":"1984-08-20","open":0.694863,"high":0.706836,"low":0.692746,"close":0.705242},{"date":"1984-08-21","open":0.712602,"high":0.716634,"low":0.707626,"close":0.709409},{"date":"1984-08-22","open":0.711292,"high":0.713691,"low":0.689837,"close":0.695507},{"date":"1984-08-23","open":0.699092,"high":0.708842,"low":0.694697,"close":0.705105},{"date":"1984-08-24","open":0.706153,"high":0.708707,"low":0.70168,"close":0.703229},{"date":"1984-08-27","open":0.70144,"high":0.709496,"low":0.701052,"close":0.70574},{"date":"1984-08-28","open":0.708552,"high":0.711127,"low":0.703068,"close":0.709144},{"date":"1984-08-29","open":0.705845,"high":0.70879,"low":0.704674,"close":0.707806},{"date":"1984-08-30","open":0.71007,"high":0.713653,"low":0.709278,"close":0.710664},{"date":"1984-08-31","open":0.71228,"high":0.713277,"low":0.709699,"close":0.711285},{"date":"1984-09-04","open":0.718257,"high":0.725512,"low":0.715599,"close":0.723841},{"date":"1984-09-05","open":0.72118,"high":0.722636,"low":0.716438,"close":0.718492},{"date":"1984-09-06","open":0.724146,"high":0.724146,"low":0.711481,"close":0.715112},{"date":"1984-09-07","open":0.73312,"high":0.73312,"low":0.72094,"close":0.73099},{"date":"1984-09-10","open":0.72303,"high":0.724913,"low":0.716414,"close":0.721573},{"date":"1984-09-11","open":0.723148,"high":0.726067,"low":0.717788,"close":0.724188},{"date":"1984-09-12","open":0.722142,"high":0.726734,"low":0.721314,"close":0.725058},{"date":"1984-09-13","open":0.733681,"high":0.736026,"low":0.729246,"close":0.731774},{"date":"1984-09-14","open":0.72862,"high":0.736599,"low":0.72862,"close":0.734272},{"date":"1984-09-17","open":0.740261,"high":0.747629,"low":0.739618,"close":0.743493},{"date":"1984-09-18","open":0.740496,"high":0.741577,"low":0.726101,"close":0.729228},{"date":"1984-09-19","open":0.725997,"high":0.729766,"low":0.724957,"close":0.72704},{"date":"1984-09-20","open":0.730534,"high":0.734562,"low":0.714048,"close":0.724678},{"date":"1984-09-21","open":0.726092,"high":0.726092,"low":0.70878,"close":0.713181},{"date":"1984-09-24","open":0.706479,"high":0.712905,"low":0.706479,"close":0.711893},{"date":"1984-09-25","open":0.711874,"high":0.711874,"low":0.707642,"close":0.709449},{"date":"1984-09-26","open":0.708265,"high":0.71802,"low":0.702696,"close":0.717608},{"date":"1984-09-27","open":0.715114,"high":0.717986,"low":0.70964,"close":0.714502},{"date":"1984-09-28","open":0.715136,"high":0.7176,"low":0.711067,"close":0.711472},{"date":"1984-10-01","open":0.704148,"high":0.708576,"low":0.703149,"close":0.706355},{"date":"1984-10-02","open":0.699545,"high":0.70114,"low":0.694609,"close":0.696378},{"date":"1984-10-03","open":0.690968,"high":0.698459,"low":0.688055,"close":0.695681},{"date":"1984-10-04","open":0.695603,"high":0.697383,"low":0.694421,"close":0.695011},{"date":"1984-10-05","open":0.699316,"high":0.708807,"low":0.698918,"close":0.707378},{"date":"1984-10-08","open":0.702759,"high":0.706005,"low":0.702153,"close":0.703163},{"date":"1984-10-09","open":0.705462,"high":0.716227,"low":0.704444,"close":0.713713},{"date":"1984-10-10","open":0.7093,"high":0.711374,"low":0.706827,"close":0.708062},{"date":"1984-10-11","open":0.713915,"high":0.724053,"low":0.710598,"close":0.717052},{"date":"1984-10-12","open":0.718779,"high":0.71962,"low":0.709251,"close":0.710684},{"date":"1984-10-15","open":0.723124,"high":0.723547,"low":0.716223,"close":0.717468},{"date":"1984-10-16","open":0.71839,"high":0.722167,"low":0.71714,"close":0.720484},{"date":"1984-10-17","open":0.714546,"high":0.728879,"low":0.714546,"close":0.725242},{"date":"1984-10-18","open":0.732434,"high":0.73351,"low":0.723942,"close":0.725414},{"date":"1984-10-19","open":0.730599,"high":0.736166,"low":0.727425,"close":0.733586},{"date":"1984-10-22","open":0.733489,"high":0.734565,"low":0.730283,"close":0.732632},{"date":"1984-10-23","open":0.728941,"high":0.731708,"low":0.728094,"close":0.72979},{"date":"1984-10-24","open":0.728522,"high":0.731923,"low":0.728099,"close":0.731496},{"date":"1984-10-25","open":0.728709,"high":0.733432,"low":0.721739,"close":0.731492},{"date":"1984-10-26","open":0.72588,"high":0.727588,"low":0.722277,"close":0.726947},{"date":"1984-10-29","open":0.73037,"high":0.73037,"low":0.726496,"close":0.72929},{"date":"1984-10-30","open":0.731235,"high":0.735801,"low":0.729941,"close":0.735364},{"date":"1984-10-31","open":0.733462,"high":0.74072,"low":0.733027,"close":0.735208},{"date":"1984-11-01","open":0.738665,"high":0.738665,"low":0.730398,"close":0.733639},{"date":"1984-11-02","open":0.725549,"high":0.725974,"low":0.714467,"close":0.717776},{"date":"1984-11-05","open":0.718363,"high":0.721074,"low":0.70873,"close":0.710149},{"date":"1984-11-06","open":0.720978,"high":0.722851,"low":0.717058,"close":0.721601},{"date":"1984-11-07","open":0.710526,"high":0.719119,"low":0.706506,"close":0.708511},{"date":"1984-11-08","open":0.7149,"high":0.716336,"low":0.71184,"close":0.713469},{"date":"1984-11-09","open":0.717366,"high":0.718606,"low":0.714081,"close":0.717986},{"date":"1984-11-12","open":0.716676,"high":0.717295,"low":0.71319,"close":0.713803},{"date":"1984-11-13","open":0.705695,"high":0.715887,"low":0.702096,"close":0.712798},{"date":"1984-11-14","open":0.709101,"high":0.712991,"low":0.708898,"close":0.710121},{"date":"1984-11-15","open":0.713072,"high":0.713693,"low":0.710191,"close":0.711423},{"date":"1984-11-16","open":0.708235,"high":0.712558,"low":0.707213,"close":0.710493},{"date":"1984-11-19","open":0.705431,"high":0.708932,"low":0.704613,"close":0.707486},{"date":"1984-11-20","open":0.706923,"high":0.708985,"low":0.705691,"close":0.706923},{"date":"1984-11-21","open":0.708897,"high":0.713058,"low":0.707247,"close":0.708691},{"date":"1984-11-23","open":0.716015,"high":0.721487,"low":0.716015,"close":0.720852},{"date":"1984-11-26","open":0.72178,"high":0.739879,"low":0.72178,"close":0.738763},{"date":"1984-11-27","open":0.736967,"high":0.755108,"low":0.733882,"close":0.749572},{"date":"1984-11-28","open":0.746618,"high":0.748214,"low":0.734753,"close":0.74075},{"date":"1984-11-29","open":0.724538,"high":0.72692,"low":0.722387,"close":0.725403},{"date":"1984-11-30","open":0.727881,"high":0.730952,"low":0.725486,"close":0.727226},{"date":"1984-12-03","open":0.724511,"high":0.725166,"low":0.715686,"close":0.716751},{"date":"1984-12-04","open":0.71757,"high":0.721437,"low":0.715015,"close":0.721221},{"date":"1984-12-05","open":0.713202,"high":0.716627,"low":0.711714,"close":0.714269},{"date":"1984-12-06","open":0.712791,"high":0.716422,"low":0.711942,"close":0.714281},{"date":"1984-12-07","open":0.716462,"high":0.728476,"low":0.716462,"close":0.72231},{"date":"1984-12-10","open":0.721197,"high":0.725365,"low":0.720109,"close":0.724044},{"date":"1984-12-11","open":0.722511,"high":0.72913,"low":0.720332,"close":0.725144},{"date":"1984-12-12","open":0.726103,"high":0.729878,"low":0.715652,"close":0.72434},{"date":"1984-12-13","open":0.723867,"high":0.728073,"low":0.723208,"close":0.726297},{"date":"1984-12-14","open":0.737778,"high":0.737778,"low":0.728336,"close":0.734604},{"date":"1984-12-17","open":0.74449,"high":0.753905,"low":0.743561,"close":0.752477},{"date":"1984-12-18","open":0.782765,"high":0.786559,"low":0.774793,"close":0.781509},{"date":"1984-12-19","open":0.784369,"high":0.789935,"low":0.781366,"close":0.787142},{"date":"1984-12-20","open":0.795866,"high":0.797423,"low":0.78488,"close":0.789696},{"date":"1984-12-21","open":0.780447,"high":0.786478,"low":0.775492,"close":0.779949},{"date":"1984-12-26","open":0.78413,"high":0.78488,"low":0.779658,"close":0.783132},{"date":"1984-12-27","open":0.791143,"high":0.799382,"low":0.78734,"close":0.79447},{"date":"1984-12-28","open":0.791509,"high":0.795603,"low":0.789984,"close":0.793806},{"date":"1984-12-31","open":0.799192,"high":0.799968,"low":0.797903,"close":0.798676},{"date":"1985-01-02","open":0.804886,"high":0.813364,"low":0.799675,"close":0.80835},{"date":"1985-01-03","open":0.813223,"high":0.815537,"low":0.806029,"close":0.812665},{"date":"1985-01-04","open":0.809007,"high":0.822252,"low":0.804056,"close":0.821154},{"date":"1985-01-07","open":0.82,"high":0.829794,"low":0.808882,"close":0.809681},{"date":"1985-01-08","open":0.820333,"high":0.828235,"low":0.806557,"close":0.825503},{"date":"1985-01-09","open":0.820333,"high":0.828476,"low":0.801629,"close":0.809493},{"date":"1985-01-10","open":0.814122,"high":0.82603,"low":0.807492,"close":0.823858},{"date":"1985-01-11","open":0.839,"high":0.840667,"low":0.819544,"close":0.839827},{"date":"1985-01-14","open":0.842333,"high":0.85652,"low":0.82771,"close":0.840737},{"date":"1985-01-15","open":0.847776,"high":0.856005,"low":0.845825,"close":0.852795},{"date":"1985-01-16","open":0.853707,"high":0.861589,"low":0.850066,"close":0.854516},{"date":"1985-01-17","open":0.8508,"high":0.855832,"low":0.84168,"close":0.846677},{"date":"1985-01-18","open":0.850974,"high":0.858121,"low":0.847074,"close":0.856445},{"date":"1985-01-21","open":0.857375,"high":0.86747,"low":0.854598,"close":0.863813},{"date":"1985-01-22","open":0.871712,"high":0.887789,"low":0.870298,"close":0.883185},{"date":"1985-01-23","open":0.896,"high":0.90384,"low":0.888889,"close":0.897249},{"date":"1985-01-24","open":0.906667,"high":0.911185,"low":0.898876,"close":0.908575},{"date":"1985-01-25","open":0.908667,"high":0.920081,"low":0.905316,"close":0.912117},{"date":"1985-01-28","open":0.916667,"high":0.928884,"low":0.904778,"close":0.90789},{"date":"1985-01-29","open":0.90783,"high":0.919135,"low":0.903056,"close":0.915176},{"date":"1985-01-30","open":0.912873,"high":0.914098,"low":0.902431,"close":0.904839},{"date":"1985-01-31","open":0.89916,"high":0.909951,"low":0.894534,"close":0.906636},{"date":"1985-02-01","open":0.90817,"high":0.91162,"low":0.90198,"close":0.90832},{"date":"1985-02-04","open":0.916201,"high":0.924292,"low":0.910516,"close":0.91945},{"date":"1985-02-05","open":0.923632,"high":0.929323,"low":0.921216,"close":0.925041},{"date":"1985-02-06","open":0.925033,"high":0.934055,"low":0.92443,"close":0.93187},{"date":"1985-02-07","open":0.93484,"high":0.952239,"low":0.93484,"close":0.948464},{"date":"1985-02-08","open":0.949835,"high":0.957186,"low":0.946987,"close":0.95056},{"date":"1985-02-11","open":0.954365,"high":0.956262,"low":0.931236,"close":0.934634},{"date":"1985-02-12","open":0.937152,"high":0.943421,"low":0.935621,"close":0.940597},{"date":"1985-02-13","open":0.941544,"high":0.946798,"low":0.932899,"close":0.943081},{"date":"1985-02-14","open":0.942615,"high":0.946972,"low":0.937277,"close":0.942792},{"date":"1985-02-15","open":0.936911,"high":0.940946,"low":0.932577,"close":0.937439},{"date":"1985-02-19","open":0.940597,"high":0.943477,"low":0.933855,"close":0.936358},{"date":"1985-02-20","open":0.937848,"high":0.944189,"low":0.936622,"close":0.938889},{"date":"1985-02-21","open":0.946293,"high":0.958932,"low":0.945305,"close":0.953172},{"date":"1985-02-22","open":0.956971,"high":0.969257,"low":0.943894,"close":0.965261},{"date":"1985-02-25","open":0.990261,"high":1.007431,"low":0.984375,"close":0.999648},{"date":"1985-02-26","open":0.994746,"high":0.998948,"low":0.97391,"close":0.982759},{"date":"1985-02-27","open":0.97372,"high":0.986174,"low":0.965341,"close":0.980331},{"date":"1985-02-28","open":0.973242,"high":0.984754,"low":0.973242,"close":0.984413},{"date":"1985-03-01","open":0.98753,"high":0.997222,"low":0.97637,"close":0.984911},{"date":"1985-03-04","open":0.995156,"high":0.996192,"low":0.981197,"close":0.983556},{"date":"1985-03-05","open":0.99343,"high":1.000696,"low":0.989641,"close":0.997221},{"date":"1985-03-06","open":0.996873,"high":1.001742,"low":0.965821,"close":0.974735},{"date":"1985-03-07","open":0.975601,"high":0.984817,"low":0.970487,"close":0.973196},{"date":"1985-03-08","open":0.970447,"high":0.983333,"low":0.962155,"close":0.978856},{"date":"1985-03-11","open":0.968729,"high":0.976825,"low":0.96067,"close":0.969321},{"date":"1985-03-12","open":0.975347,"high":0.97913,"low":0.959316,"close":0.96271},{"date":"1985-03-13","open":0.965636,"high":0.968352,"low":0.934768,"close":0.953066},{"date":"1985-03-14","open":0.952545,"high":0.95733,"low":0.944407,"close":0.950994},{"date":"1985-03-15","open":0.953608,"high":0.956357,"low":0.936213,"close":0.941734},{"date":"1985-03-18","open":0.941475,"high":0.942152,"low":0.911513,"close":0.912113},{"date":"1985-03-19","open":0.88704,"high":0.894231,"low":0.842762,"close":0.848236},{"date":"1985-03-20","open":0.85061,"high":0.873125,"low":0.830448,"close":0.859698},{"date":"1985-03-21","open":0.880442,"high":0.888394,"low":0.860185,"close":0.87874},{"date":"1985-03-22","open":0.876923,"high":0.890446,"low":0.872574,"close":0.880366},{"date":"1985-03-25","open":0.877409,"high":0.888217,"low":0.870978,"close":0.873262},{"date":"1985-03-26","open":0.872986,"high":0.873302,"low":0.842813,"close":0.851418},{"date":"1985-03-27","open":0.835897,"high":0.850842,"low":0.826946,"close":0.846858},{"date":"1985-03-28","open":0.838758,"high":0.84939,"low":0.833884,"close":0.839469},{"date":"1985-03-29","open":0.830746,"high":0.841978,"low":0.82503,"close":0.835678},{"date":"1985-04-01","open":0.861325,"high":0.869457,"low":0.855917,"close":0.868609},{"date":"1985-04-02","open":0.873717,"high":0.875701,"low":0.854262,"close":0.857449},{"date":"1985-04-03","open":0.857538,"high":0.877116,"low":0.850705,"close":0.866542},{"date":"1985-04-04","open":0.864174,"high":0.8712,"low":0.846483,"close":0.856173},{"date":"1985-04-08","open":0.858915,"high":0.869252,"low":0.838543,"close":0.840426},{"date":"1985-04-09","open":0.844743,"high":0.850384,"low":0.835703,"close":0.84355},{"date":"1985-04-10","open":0.845358,"high":0.849574,"low":0.830631,"close":0.844848},{"date":"1985-04-11","open":0.832145,"high":0.842184,"low":0.826074,"close":0.83264},{"date":"1985-04-12","open":0.838266,"high":0.849319,"low":0.835621,"close":0.8462},{"date":"1985-04-15","open":0.833928,"high":0.844952,"low":0.828706,"close":0.843637},{"date":"1985-04-16","open":0.841854,"high":0.860671,"low":0.840359,"close":0.853386},{"date":"1985-04-17","open":0.856235,"high":0.865344,"low":0.850814,"close":0.863983},{"date":"1985-04-18","open":0.853835,"high":0.867176,"low":0.848321,"close":0.855804},{"date":"1985-04-19","open":0.856148,"high":0.859964,"low":0.851584,"close":0.853607},{"date":"1985-04-22","open":0.85343,"high":0.859574,"low":0.846988,"close":0.853681},{"date":"1985-04-23","open":0.852727,"high":0.87357,"low":0.85165,"close":0.867936},{"date":"1985-04-24","open":0.871077,"high":0.876585,"low":0.865544,"close":0.870274},{"date":"1985-04-25","open":0.872419,"high":0.876543,"low":0.865932,"close":0.870632},{"date":"1985-04-26","open":0.874654,"high":0.881734,"low":0.869832,"close":0.873616},{"date":"1985-04-29","open":0.870473,"high":0.876041,"low":0.860018,"close":0.862164},{"date":"1985-04-30","open":0.86227,"high":0.895556,"low":0.858282,"close":0.886572},{"date":"1985-05-01","open":0.884021,"high":0.899679,"low":0.88087,"close":0.886775},{"date":"1985-05-02","open":0.88949,"high":0.89272,"low":0.880051,"close":0.882074},{"date":"1985-05-03","open":0.888359,"high":0.895813,"low":0.88375,"close":0.89467},{"date":"1985-05-06","open":0.900161,"high":0.905715,"low":0.894182,"close":0.901449},{"date":"1985-05-07","open":0.890655,"high":0.896651,"low":0.881575,"close":0.88752},{"date":"1985-05-08","open":0.891746,"high":0.896651,"low":0.888502,"close":0.894653},{"date":"1985-05-09","open":0.889274,"high":0.903092,"low":0.885039,"close":0.901368},{"date":"1985-05-10","open":0.908599,"high":0.91853,"low":0.889482,"close":0.905512},{"date":"1985-05-13","open":0.902821,"high":0.906289,"low":0.87519,"close":0.88293},{"date":"1985-05-14","open":0.888752,"high":0.890741,"low":0.870528,"close":0.883057},{"date":"1985-05-15","open":0.888272,"high":0.895291,"low":0.884379,"close":0.890707},{"date":"1985-05-16","open":0.90078,"high":0.906475,"low":0.895898,"close":0.9014},{"date":"1985-05-17","open":0.899535,"high":0.91014,"low":0.894688,"close":0.908723},{"date":"1985-05-20","open":0.907407,"high":0.942136,"low":0.905172,"close":0.937898},{"date":"1985-05-21","open":0.927715,"high":0.937957,"low":0.921292,"close":0.924505},{"date":"1985-05-22","open":0.919148,"high":0.931602,"low":0.916954,"close":0.926922},{"date":"1985-05-23","open":0.92485,"high":0.930476,"low":0.91937,"close":0.924391},{"date":"1985-05-24","open":0.925761,"high":0.931166,"low":0.923369,"close":0.927891},{"date":"1985-05-28","open":0.930255,"high":0.948153,"low":0.924324,"close":0.93748},{"date":"1985-05-29","open":0.934727,"high":0.936595,"low":0.91146,"close":0.921078},{"date":"1985-05-30","open":0.916719,"high":0.922029,"low":0.907524,"close":0.915666},{"date":"1985-05-31","open":0.917115,"high":0.920253,"low":0.897214,"close":0.910172},{"date":"1985-06-03","open":0.910341,"high":0.921959,"low":0.900744,"close":0.907274},{"date":"1985-06-04","open":0.909176,"high":0.916562,"low":0.906846,"close":0.91194},{"date":"1985-06-05","open":0.917296,"high":0.921984,"low":0.912512,"close":0.916457},{"date":"1985-06-06","open":0.914546,"high":0.91937,"low":0.909916,"close":0.915334},{"date":"1985-06-07","open":0.917348,"high":0.925269,"low":0.911912,"close":0.915958},{"date":"1985-06-10","open":0.923688,"high":0.93152,"low":0.913701,"close":0.916456},{"date":"1985-06-11","open":0.920961,"high":0.92186,"low":0.910888,"close":0.916693},{"date":"1985-06-12","open":0.914565,"high":0.918483,"low":0.910119,"close":0.914746},{"date":"1985-06-13","open":0.911041,"high":0.916772,"low":0.902708,"close":0.903907},{"date":"1985-06-14","open":0.889612,"high":0.900563,"low":0.883821,"close":0.89441},{"date":"1985-06-17","open":0.895639,"high":0.898067,"low":0.887686,"close":0.893101},{"date":"1985-06-18","open":0.883671,"high":0.886462,"low":0.86719,"close":0.871104},{"date":"1985-06-19","open":0.876292,"high":0.889676,"low":0.874013,"close":0.887315},{"date":"1985-06-20","open":0.892403,"high":0.918153,"low":0.889647,"close":0.909494},{"date":"1985-06-21","open":0.911252,"high":0.917673,"low":0.901727,"close":0.911876},{"date":"1985-06-24","open":0.912658,"high":0.918619,"low":0.903732,"close":0.912237},{"date":"1985-06-25","open":0.918007,"high":0.928639,"low":0.905684,"close":0.918316},{"date":"1985-06-26","open":0.919937,"high":0.924968,"low":0.912867,"close":0.923222},{"date":"1985-06-27","open":0.925786,"high":0.932744,"low":0.916589,"close":0.925705},{"date":"1985-06-28","open":0.926646,"high":0.933207,"low":0.920511,"close":0.932326},{"date":"1985-07-01","open":0.933144,"high":0.954911,"low":0.931295,"close":0.95399},{"date":"1985-07-02","open":0.952534,"high":0.96432,"low":0.94848,"close":0.953436},{"date":"1985-07-03","open":0.954984,"high":0.956885,"low":0.94976,"close":0.954721},{"date":"1985-07-08","open":0.95609,"high":0.963548,"low":0.936123,"close":0.940619},{"date":"1985-07-09","open":0.936753,"high":0.948139,"low":0.931554,"close":0.944992},{"date":"1985-07-10","open":0.940284,"high":0.947018,"low":0.937224,"close":0.944023},{"date":"1985-07-11","open":0.952003,"high":0.957922,"low":0.944023,"close":0.953666},{"date":"1985-07-12","open":0.95407,"high":0.962138,"low":0.939063,"close":0.947368},{"date":"1985-07-15","open":0.949089,"high":0.961929,"low":0.946972,"close":0.951633},{"date":"1985-07-16","open":0.955632,"high":0.961563,"low":0.936631,"close":0.950779},{"date":"1985-07-17","open":0.942603,"high":0.954433,"low":0.930488,"close":0.95},{"date":"1985-07-18","open":0.947271,"high":0.966719,"low":0.944273,"close":0.962673},{"date":"1985-07-19","open":0.96025,"high":0.97006,"low":0.956345,"close":0.965496},{"date":"1985-07-22","open":0.965094,"high":0.97006,"low":0.949179,"close":0.951908},{"date":"1985-07-23","open":0.951703,"high":0.967935,"low":0.94417,"close":0.961986},{"date":"1985-07-24","open":0.956713,"high":0.96189,"low":0.948341,"close":0.951143},{"date":"1985-07-25","open":0.949953,"high":0.962705,"low":0.947566,"close":0.952441},{"date":"1985-07-26","open":0.959055,"high":0.962097,"low":0.943841,"close":0.945963},{"date":"1985-07-29","open":0.941395,"high":0.946273,"low":0.909063,"close":0.928131},{"date":"1985-07-30","open":0.904877,"high":0.909613,"low":0.89716,"close":0.905422},{"date":"1985-07-31","open":0.893705,"high":0.905349,"low":0.889185,"close":0.898866},{"date":"1985-08-01","open":0.910075,"high":0.931394,"low":0.905865,"close":0.926829},{"date":"1985-08-02","open":0.925487,"high":0.928659,"low":0.920654,"close":0.923567},{"date":"1985-08-05","open":0.916843,"high":0.926941,"low":0.904948,"close":0.913793},{"date":"1985-08-06","open":0.919635,"high":0.924771,"low":0.911354,"close":0.913573},{"date":"1985-08-07","open":0.907599,"high":0.912739,"low":0.901937,"close":0.903089},{"date":"1985-08-08","open":0.900966,"high":0.912061,"low":0.898883,"close":0.90625},{"date":"1985-08-09","open":0.906364,"high":0.909146,"low":0.886053,"close":0.889384},{"date":"1985-08-12","open":0.890015,"high":0.897451,"low":0.887798,"close":0.891246},{"date":"1985-08-13","open":0.885392,"high":0.893948,"low":0.879407,"close":0.888424},{"date":"1985-08-14","open":0.890855,"high":0.894531,"low":0.88258,"close":0.890485},{"date":"1985-08-15","open":0.880945,"high":0.884376,"low":0.869298,"close":0.874266},{"date":"1985-08-16","open":0.865385,"high":0.869197,"low":0.850991,"close":0.857928},{"date":"1985-08-19","open":0.851149,"high":0.861418,"low":0.844089,"close":0.854829},{"date":"1985-08-20","open":0.864526,"high":0.869974,"low":0.860553,"close":0.86414},{"date":"1985-08-21","open":0.868637,"high":0.871232,"low":0.853195,"close":0.859908},{"date":"1985-08-22","open":0.860694,"high":0.882667,"low":0.856524,"close":0.87093},{"date":"1985-08-23","open":0.870381,"high":0.873749,"low":0.861418,"close":0.865772},{"date":"1985-08-26","open":0.864818,"high":0.867583,"low":0.857474,"close":0.8641},{"date":"1985-08-27","open":0.862642,"high":0.868915,"low":0.858055,"close":0.860465},{"date":"1985-08-28","open":0.851724,"high":0.857638,"low":0.845801,"close":0.855168},{"date":"1985-08-29","open":0.861909,"high":0.873128,"low":0.86058,"close":0.870316},{"date":"1985-08-30","open":0.86926,"high":0.879468,"low":0.86766,"close":0.876104},{"date":"1985-09-03","open":0.887463,"high":0.900756,"low":0.882073,"close":0.896073},{"date":"1985-09-04","open":0.88979,"high":0.899091,"low":0.886821,"close":0.892782},{"date":"1985-09-05","open":0.889693,"high":0.907891,"low":0.888019,"close":0.904995},{"date":"1985-09-06","open":0.917702,"high":0.922741,"low":0.902506,"close":0.90692},{"date":"1985-09-09","open":0.91181,"high":0.915354,"low":0.903699,"close":0.910517},{"date":"1985-09-10","open":0.908589,"high":0.909175,"low":0.897256,"close":0.898962},{"date":"1985-09-11","open":0.897248,"high":0.90727,"low":0.88967,"close":0.89195},{"date":"1985-09-12","open":0.896754,"high":0.902167,"low":0.884275,"close":0.888446},{"date":"1985-09-13","open":0.883089,"high":0.89669,"low":0.873364,"close":0.88642},{"date":"1985-09-16","open":0.882589,"high":0.888339,"low":0.875384,"close":0.879507},{"date":"1985-09-17","open":0.880989,"high":0.890206,"low":0.866399,"close":0.874339},{"date":"1985-09-18","open":0.87142,"high":0.883407,"low":0.869362,"close":0.878674},{"date":"1985-09-19","open":0.876751,"high":0.884316,"low":0.863818,"close":0.873691},{"date":"1985-09-20","open":0.873926,"high":0.883995,"low":0.868873,"close":0.87832},{"date":"1985-09-23","open":0.854709,"high":0.866485,"low":0.846131,"close":0.857357},{"date":"1985-09-24","open":0.855559,"high":0.862007,"low":0.847463,"close":0.848566},{"date":"1985-09-25","open":0.848966,"high":0.854436,"low":0.836553,"close":0.842955},{"date":"1985-09-26","open":0.837967,"high":0.850589,"low":0.835575,"close":0.843468},{"date":"1985-09-30","open":0.85,"high":0.862101,"low":0.846852,"close":0.856924},{"date":"1985-10-01","open":0.860736,"high":0.867344,"low":0.855356,"close":0.86151},{"date":"1985-10-02","open":0.862691,"high":0.866564,"low":0.85229,"close":0.856534},{"date":"1985-10-03","open":0.851897,"high":0.85797,"low":0.835567,"close":0.842767},{"date":"1985-10-04","open":0.839366,"high":0.851953,"low":0.837369,"close":0.844371},{"date":"1985-10-07","open":0.843807,"high":0.851807,"low":0.839119,"close":0.842057},{"date":"1985-10-08","open":0.840303,"high":0.847184,"low":0.835902,"close":0.84297},{"date":"1985-10-09","open":0.840847,"high":0.848051,"low":0.835092,"close":0.845897},{"date":"1985-10-10","open":0.844681,"high":0.852609,"low":0.843352,"close":0.848982},{"date":"1985-10-11","open":0.849985,"high":0.856795,"low":0.843599,"close":0.852132},{"date":"1985-10-14","open":0.856061,"high":0.863609,"low":0.852906,"close":0.862038},{"date":"1985-10-15","open":0.864545,"high":0.868005,"low":0.857876,"close":0.865998},{"date":"1985-10-16","open":0.871568,"high":0.880799,"low":0.86754,"close":0.877295},{"date":"1985-10-17","open":0.875686,"high":0.879878,"low":0.869315,"close":0.877893},{"date":"1985-10-18","open":0.875873,"high":0.878576,"low":0.872727,"close":0.874735},{"date":"1985-10-21","open":0.876292,"high":0.880378,"low":0.872876,"close":0.873406},{"date":"1985-10-22","open":0.87371,"high":0.886943,"low":0.866747,"close":0.873978},{"date":"1985-10-23","open":0.876667,"high":0.883537,"low":0.873448,"close":0.880851},{"date":"1985-10-24","open":0.884018,"high":0.887431,"low":0.880316,"close":0.885436},{"date":"1985-10-25","open":0.883608,"high":0.887634,"low":0.876895,"close":0.878871},{"date":"1985-10-28","open":0.877774,"high":0.881279,"low":0.876404,"close":0.879295},{"date":"1985-10-29","open":0.880121,"high":0.888076,"low":0.877161,"close":0.883996},{"date":"1985-10-30","open":0.8872,"high":0.892247,"low":0.883728,"close":0.891702},{"date":"1985-10-31","open":0.892139,"high":0.900923,"low":0.88916,"close":0.895317},{"date":"1985-11-01","open":0.899601,"high":0.906626,"low":0.885559,"close":0.896373},{"date":"1985-11-04","open":0.900672,"high":0.903552,"low":0.89771,"close":0.899419},{"date":"1985-11-05","open":0.904718,"high":0.90555,"low":0.901344,"close":0.905273},{"date":"1985-11-06","open":0.907504,"high":0.912389,"low":0.903611,"close":0.911521},{"date":"1985-11-07","open":0.915077,"high":0.923937,"low":0.912362,"close":0.920768},{"date":"1985-11-08","open":0.921745,"high":0.92939,"low":0.913137,"close":0.921376},{"date":"1985-11-11","open":0.926326,"high":0.933621,"low":0.923361,"close":0.931587},{"date":"1985-11-12","open":0.934421,"high":0.939833,"low":0.926164,"close":0.934316},{"date":"1985-11-13","open":0.933088,"high":0.935791,"low":0.924764,"close":0.931637},{"date":"1985-11-14","open":0.930475,"high":0.938211,"low":0.927284,"close":0.936771},{"date":"1985-11-15","open":0.938613,"high":0.946572,"low":0.93419,"close":0.943024},{"date":"1985-11-18","open":0.942426,"high":0.94537,"low":0.940055,"close":0.942716},{"date":"1985-11-19","open":0.944034,"high":0.948164,"low":0.939822,"close":0.94518},{"date":"1985-11-20","open":0.942603,"high":0.943506,"low":0.936794,"close":0.939412},{"date":"1985-11-21","open":0.941914,"high":0.948482,"low":0.937405,"close":0.944716},{"date":"1985-11-22","open":0.950077,"high":0.953389,"low":0.938392,"close":0.949297},{"date":"1985-11-25","open":0.939128,"high":0.942996,"low":0.928014,"close":0.931169},{"date":"1985-11-26","open":0.933374,"high":0.938954,"low":0.930827,"close":0.9375},{"date":"1985-11-27","open":0.944242,"high":0.962189,"low":0.940036,"close":0.961007},{"date":"1985-11-29","open":0.947734,"high":0.960832,"low":0.944796,"close":0.959364},{"date":"1985-12-02","open":0.957596,"high":0.973978,"low":0.951903,"close":0.958652},{"date":"1985-12-03","open":0.958614,"high":0.961621,"low":0.954754,"close":0.958372},{"date":"1985-12-04","open":0.954103,"high":0.972965,"low":0.951672,"close":0.972367},{"date":"1985-12-05","open":0.976373,"high":0.981271,"low":0.968511,"close":0.973386},{"date":"1985-12-06","open":0.970273,"high":0.976973,"low":0.968176,"close":0.97057},{"date":"1985-12-09","open":0.982326,"high":0.99623,"low":0.97987,"close":0.990932},{"date":"1985-12-10","open":0.993103,"high":0.99686,"low":0.983841,"close":0.987858},{"date":"1985-12-11","open":1.003791,"high":1.010777,"low":0.988474,"close":0.996251},{"date":"1985-12-12","open":1.004074,"high":1.006275,"low":0.992222,"close":1.000624},{"date":"1985-12-13","open":1.001555,"high":1.011232,"low":0.994725,"close":1.005587},{"date":"1985-12-16","open":1.009953,"high":1.013699,"low":0.994475,"close":1.000923},{"date":"1985-12-17","open":0.995084,"high":1.005255,"low":0.991713,"close":0.998148},{"date":"1985-12-18","open":0.999382,"high":1.003724,"low":0.983516,"close":0.985335},{"date":"1985-12-19","open":0.986536,"high":0.988967,"low":0.974002,"close":0.986247},{"date":"1985-12-20","open":0.984747,"high":0.98929,"low":0.979053,"close":0.982963},{"date":"1985-12-23","open":0.978756,"high":0.985967,"low":0.96892,"close":0.979592},{"date":"1985-12-24","open":0.977425,"high":0.984691,"low":0.973508,"close":0.975625},{"date":"1985-12-26","open":0.977411,"high":0.978015,"low":0.973804,"close":0.977418},{"date":"1985-12-27","open":0.981098,"high":0.985047,"low":0.972121,"close":0.981155},{"date":"1985-12-30","open":0.981763,"high":0.983267,"low":0.972532,"close":0.977314},{"date":"1985-12-31","open":0.982094,"high":0.986339,"low":0.972323,"close":0.981275},{"date":"1986-01-02","open":0.985446,"high":0.992683,"low":0.980973,"close":0.988142},{"date":"1986-01-03","open":0.990256,"high":0.992685,"low":0.983348,"close":0.98697},{"date":"1986-01-06","open":0.984871,"high":0.990586,"low":0.983076,"close":0.985788},{"date":"1986-01-07","open":0.987636,"high":0.995472,"low":0.978979,"close":0.990685},{"date":"1986-01-08","open":0.993103,"high":0.996096,"low":0.975037,"close":0.976198},{"date":"1986-01-09","open":0.967311,"high":0.979391,"low":0.934978,"close":0.950279},{"date":"1986-01-10","open":0.949371,"high":0.958678,"low":0.9395,"close":0.944946},{"date":"1986-01-13","open":0.945401,"high":0.951864,"low":0.94289,"close":0.949341},{"date":"1986-01-14","open":0.950877,"high":0.957647,"low":0.942442,"close":0.952493},{"date":"1986-01-15","open":0.939193,"high":0.948281,"low":0.924544,"close":0.935843},{"date":"1986-01-16","open":0.89375,"high":0.929859,"low":0.88931,"close":0.922819},{"date":"1986-01-17","open":0.921339,"high":0.939024,"low":0.917942,"close":0.923743},{"date":"1986-01-20","open":0.933617,"high":0.942702,"low":0.925457,"close":0.927908},{"date":"1986-01-21","open":0.917827,"high":0.941512,"low":0.911871,"close":0.931122},{"date":"1986-01-22","open":0.92718,"high":0.936788,"low":0.917439,"close":0.92973},{"date":"1986-01-23","open":0.924539,"high":0.933714,"low":0.922663,"close":0.928389},{"date":"1986-01-24","open":0.921778,"high":0.929621,"low":0.910028,"close":0.91769},{"date":"1986-01-27","open":0.914238,"high":0.934371,"low":0.910803,"close":0.931979},{"date":"1986-01-28","open":0.93563,"high":0.94383,"low":0.927007,"close":0.940345},{"date":"1986-01-29","open":0.945763,"high":0.950467,"low":0.932717,"close":0.939377},{"date":"1986-01-30","open":0.928472,"high":0.936592,"low":0.917628,"close":0.930161},{"date":"1986-01-31","open":0.9346,"high":0.956695,"low":0.932682,"close":0.951544},{"date":"1986-02-03","open":0.95755,"high":0.972342,"low":0.953436,"close":0.971503},{"date":"1986-02-04","open":0.988613,"high":1.011028,"low":0.98309,"close":1.001482},{"date":"1986-02-05","open":0.993245,"high":1.001478,"low":0.989452,"close":0.998821},{"date":"1986-02-06","open":1.000589,"high":1.010074,"low":0.991223,"close":1.001175},{"date":"1986-02-07","open":0.998825,"high":1.010035,"low":0.990957,"close":0.999124},{"date":"1986-02-10","open":0.996226,"high":1.012953,"low":0.993035,"close":1.00939},{"date":"1986-02-11","open":1.013239,"high":1.0219,"low":1.004084,"close":1.00966},{"date":"1986-02-12","open":1.013196,"high":1.022439,"low":1.010844,"close":1.016138},{"date":"1986-02-13","open":1.030906,"high":1.040359,"low":1.025163,"close":1.037578},{"date":"1986-02-14","open":1.050602,"high":1.055773,"low":1.031732,"close":1.041642},{"date":"1986-02-18","open":1.043427,"high":1.048186,"low":1.026979,"close":1.037386},{"date":"1986-02-19","open":1.026744,"high":1.047746,"low":1.015287,"close":1.038643},{"date":"1986-02-20","open":1.034068,"high":1.044044,"low":1.029575,"close":1.034271},{"date":"1986-02-21","open":1.0402,"high":1.0471,"low":1.032324,"close":1.03612},{"date":"1986-02-24","open":1.029522,"high":1.040596,"low":1.011386,"close":1.012251},{"date":"1986-02-25","open":1.001127,"high":1.018911,"low":0.99021,"close":1.014},{"date":"1986-02-26","open":1.020115,"high":1.055193,"low":1.013432,"close":1.049631},{"date":"1986-02-27","open":1.046765,"high":1.068636,"low":1.043465,"close":1.055719},{"date":"1986-02-28","open":1.056421,"high":1.062611,"low":1.0506,"close":1.054252},{"date":"1986-03-03","open":1.057269,"high":1.072278,"low":1.054252,"close":1.056681},{"date":"1986-03-04","open":1.043064,"high":1.070352,"low":1.036888,"close":1.046243},{"date":"1986-03-05","open":1.0456,"high":1.063955,"low":1.034274,"close":1.044412},{"date":"1986-03-06","open":1.048518,"high":1.055442,"low":1.035396,"close":1.049956},{"date":"1986-03-07","open":1.053488,"high":1.056851,"low":1.04329,"close":1.047729},{"date":"1986-03-10","open":1.061988,"high":1.068075,"low":1.051669,"close":1.060006},{"date":"1986-03-11","open":1.062536,"high":1.070804,"low":1.053256,"close":1.065236},{"date":"1986-03-12","open":1.066185,"high":1.073022,"low":1.039626,"close":1.047309},{"date":"1986-03-13","open":1.05064,"high":1.063146,"low":1.046254,"close":1.06071},{"date":"1986-03-14","open":1.063324,"high":1.070524,"low":1.058286,"close":1.065635},{"date":"1986-03-17","open":1.060137,"high":1.065616,"low":1.040586,"close":1.054732},{"date":"1986-03-18","open":1.05698,"high":1.065997,"low":1.048456,"close":1.06052},{"date":"1986-03-19","open":1.064608,"high":1.074063,"low":1.057802,"close":1.059578},{"date":"1986-03-20","open":1.061823,"high":1.065143,"low":1.051485,"close":1.056705},{"date":"1986-03-21","open":1.060546,"high":1.062571,"low":1.035039,"close":1.042529},{"date":"1986-03-24","open":1.05767,"high":1.066094,"low":1.043993,"close":1.055223},{"date":"1986-03-25","open":1.04169,"high":1.081996,"low":1.039155,"close":1.073547},{"date":"1986-03-26","open":1.073149,"high":1.08426,"low":1.067669,"close":1.075138},{"date":"1986-03-27","open":1.082267,"high":1.091467,"low":1.074826,"close":1.088021},{"date":"1986-03-31","open":1.080636,"high":1.121856,"low":1.078613,"close":1.119176},{"date":"1986-04-01","open":1.118452,"high":1.136034,"low":1.106868,"close":1.110386},{"date":"1986-04-02","open":1.103407,"high":1.108741,"low":1.091843,"close":1.101915},{"date":"1986-04-03","open":1.10747,"high":1.121013,"low":1.103214,"close":1.106678},{"date":"1986-04-04","open":1.107884,"high":1.112233,"low":1.095378,"close":1.099882},{"date":"1986-04-07","open":1.094027,"high":1.101154,"low":1.071949,"close":1.077664},{"date":"1986-04-08","open":1.079476,"high":1.108767,"low":1.071408,"close":1.088072},{"date":"1986-04-09","open":1.095963,"high":1.108092,"low":1.086805,"close":1.093513},{"date":"1986-04-10","open":1.102707,"high":1.112684,"low":1.091599,"close":1.103892},{"date":"1986-04-11","open":1.107153,"high":1.107445,"low":1.082353,"close":1.09036},{"date":"1986-04-14","open":1.09971,"high":1.1128,"low":1.096671,"close":1.106334},{"date":"1986-04-15","open":1.107849,"high":1.118699,"low":1.096597,"close":1.111532},{"date":"1986-04-16","open":1.12292,"high":1.141973,"low":1.113444,"close":1.133665},{"date":"1986-04-17","open":1.136842,"high":1.153459,"low":1.129004,"close":1.14202},{"date":"1986-04-18","open":1.132366,"high":1.136047,"low":1.106383,"close":1.12518},{"date":"1986-04-21","open":1.134884,"high":1.140152,"low":1.127168,"close":1.131038},{"date":"1986-04-22","open":1.131237,"high":1.133776,"low":1.111998,"close":1.118911},{"date":"1986-04-23","open":1.117681,"high":1.125036,"low":1.111016,"close":1.117782},{"date":"1986-04-24","open":1.123919,"high":1.134086,"low":1.120035,"close":1.127917},{"date":"1986-04-25","open":1.133815,"high":1.135049,"low":1.124354,"close":1.13316},{"date":"1986-04-28","open":1.134393,"high":1.141778,"low":1.126911,"close":1.131868},{"date":"1986-04-29","open":1.138081,"high":1.140861,"low":1.112446,"close":1.121937},{"date":"1986-04-30","open":1.116138,"high":1.121902,"low":1.098337,"close":1.100833},{"date":"1986-05-01","open":1.101149,"high":1.125404,"low":1.095006,"close":1.113477},{"date":"1986-05-02","open":1.116618,"high":1.120584,"low":1.104456,"close":1.111691},{"date":"1986-05-05","open":1.11553,"high":1.126313,"low":1.110081,"close":1.121441},{"date":"1986-05-06","open":1.134311,"high":1.140501,"low":1.121441,"close":1.122965},{"date":"1986-05-07","open":1.123144,"high":1.125255,"low":1.1044,"close":1.114228},{"date":"1986-05-08","open":1.116084,"high":1.127109,"low":1.109703,"close":1.121274},{"date":"1986-05-09","open":1.119364,"high":1.128153,"low":1.108945,"close":1.126194},{"date":"1986-05-12","open":1.120173,"high":1.128443,"low":1.116292,"close":1.1233},{"date":"1986-05-13","open":1.124238,"high":1.133431,"low":1.117221,"close":1.120545},{"date":"1986-05-14","open":1.126453,"high":1.130321,"low":1.121441,"close":1.128825},{"date":"1986-05-15","open":1.129738,"high":1.131679,"low":1.12198,"close":1.122889},{"date":"1986-05-16","open":1.119942,"high":1.125656,"low":1.115563,"close":1.118965},{"date":"1986-05-19","open":1.120117,"high":1.132353,"low":1.11739,"close":1.126211},{"date":"1986-05-20","open":1.131268,"high":1.140954,"low":1.126727,"close":1.133902},{"date":"1986-05-21","open":1.139069,"high":1.140035,"low":1.132941,"close":1.136257},{"date":"1986-05-22","open":1.137982,"high":1.146851,"low":1.124054,"close":1.137186},{"date":"1986-05-23","open":1.145998,"high":1.149223,"low":1.134537,"close":1.144568},{"date":"1986-05-27","open":1.151684,"high":1.157047,"low":1.143566,"close":1.155354},{"date":"1986-05-28","open":1.158633,"high":1.161404,"low":1.145924,"close":1.159708},{"date":"1986-05-29","open":1.14711,"high":1.152243,"low":1.141048,"close":1.146974},{"date":"1986-05-30","open":1.149942,"high":1.156557,"low":1.145324,"close":1.152982},{"date":"1986-06-02","open":1.157423,"high":1.164539,"low":1.151716,"close":1.157346},{"date":"1986-06-03","open":1.152689,"high":1.159652,"low":1.150491,"close":1.156965},{"date":"1986-06-04","open":1.160093,"high":1.166473,"low":1.153735,"close":1.157483},{"date":"1986-06-05","open":1.158353,"high":1.162115,"low":1.155137,"close":1.160766},{"date":"1986-06-06","open":1.160487,"high":1.163763,"low":1.158078,"close":1.160963},{"date":"1986-06-09","open":1.15762,"high":1.163277,"low":1.111549,"close":1.114342},{"date":"1986-06-10","open":1.116193,"high":1.126391,"low":1.109915,"close":1.118451},{"date":"1986-06-11","open":1.120695,"high":1.128388,"low":1.108978,"close":1.124254},{"date":"1986-06-12","open":1.123016,"high":1.137901,"low":1.119762,"close":1.133505},{"date":"1986-06-13","open":1.137065,"high":1.146258,"low":1.128628,"close":1.145642},{"date":"1986-06-16","open":1.177025,"high":1.190193,"low":1.141628,"close":1.180741},{"date":"1986-06-17","open":1.178434,"high":1.18446,"low":1.164609,"close":1.167993},{"date":"1986-06-18","open":1.157771,"high":1.164855,"low":1.151418,"close":1.160646},{"date":"1986-06-19","open":1.161678,"high":1.169022,"low":1.153869,"close":1.162804},{"date":"1986-06-20","open":1.16095,"high":1.166324,"low":1.152883,"close":1.158156},{"date":"1986-06-23","open":1.157818,"high":1.160584,"low":1.152616,"close":1.15584},{"date":"1986-06-24","open":1.159475,"high":1.163944,"low":1.147816,"close":1.155562},{"date":"1986-06-25","open":1.161076,"high":1.164594,"low":1.149928,"close":1.158744},{"date":"1986-06-26","open":1.15741,"high":1.163106,"low":1.155837,"close":1.162435},{"date":"1986-06-27","open":1.162006,"high":1.169516,"low":1.159424,"close":1.163448},{"date":"1986-06-30","open":1.159828,"high":1.169937,"low":1.152857,"close":1.166235},{"date":"1986-07-01","open":1.168868,"high":1.183745,"low":1.164561,"close":1.178716},{"date":"1986-07-02","open":1.183478,"high":1.193126,"low":1.180081,"close":1.187301},{"date":"1986-07-03","open":1.187717,"high":1.194654,"low":1.183184,"close":1.190504},{"date":"1986-07-07","open":1.183792,"high":1.191828,"low":1.155998,"close":1.159295},{"date":"1986-07-08","open":1.128866,"high":1.151019,"low":1.107386,"close":1.112472},{"date":"1986-07-09","open":1.113514,"high":1.129773,"low":1.11029,"close":1.125286},{"date":"1986-07-10","open":1.127617,"high":1.135174,"low":1.119095,"close":1.124498},{"date":"1986-07-11","open":1.122747,"high":1.130647,"low":1.11832,"close":1.125934},{"date":"1986-07-14","open":1.119089,"high":1.131792,"low":1.107081,"close":1.110855},{"date":"1986-07-15","open":1.102505,"high":1.109253,"low":1.07903,"close":1.084789},{"date":"1986-07-16","open":1.086646,"high":1.095197,"low":1.081691,"close":1.088902},{"date":"1986-07-17","open":1.09454,"high":1.098417,"low":1.088277,"close":1.09435},{"date":"1986-07-18","open":1.092162,"high":1.096496,"low":1.063305,"close":1.069004},{"date":"1986-07-21","open":1.068917,"high":1.076228,"low":1.064552,"close":1.06721},{"date":"1986-07-22","open":1.069617,"high":1.077315,"low":1.067286,"close":1.074074},{"date":"1986-07-23","open":1.08115,"high":1.104499,"low":1.079613,"close":1.088539},{"date":"1986-07-24","open":1.090361,"high":1.093023,"low":1.080148,"close":1.084168},{"date":"1986-07-25","open":1.084692,"high":1.091353,"low":1.080765,"close":1.090752},{"date":"1986-07-28","open":1.076836,"high":1.077686,"low":1.051361,"close":1.055477},{"date":"1986-07-29","open":1.053985,"high":1.065984,"low":1.050565,"close":1.056218},{"date":"1986-07-30","open":1.034608,"high":1.039385,"low":1.026133,"close":1.034021},{"date":"1986-07-31","open":1.012262,"high":1.01864,"low":0.998653,"close":1.004598},{"date":"1986-08-01","open":1.014986,"high":1.023901,"low":0.998922,"close":1.008707},{"date":"1986-08-04","open":1.00382,"high":1.015064,"low":0.99321,"close":0.999183},{"date":"1986-08-05","open":1.00438,"high":1.009058,"low":0.992152,"close":1.001912},{"date":"1986-08-06","open":0.991599,"high":1.001911,"low":0.983801,"close":0.992381},{"date":"1986-08-07","open":0.990231,"high":0.993208,"low":0.98327,"close":0.988627},{"date":"1986-08-08","open":0.971846,"high":0.980466,"low":0.951029,"close":0.95634},{"date":"1986-08-11","open":0.926196,"high":0.941476,"low":0.904574,"close":0.928231},{"date":"1986-08-12","open":0.948914,"high":0.957436,"low":0.937643,"close":0.951325},{"date":"1986-08-13","open":0.941206,"high":0.975679,"low":0.934418,"close":0.962216},{"date":"1986-08-14","open":0.966496,"high":0.973326,"low":0.957194,"close":0.963932},{"date":"1986-08-15","open":0.965394,"high":0.982687,"low":0.964903,"close":0.974372},{"date":"1986-08-18","open":0.984675,"high":0.996595,"low":0.982361,"close":0.990857},{"date":"1986-08-19","open":0.995793,"high":1.002378,"low":0.982597,"close":0.994226},{"date":"1986-08-20","open":0.984935,"high":0.995038,"low":0.979317,"close":0.989094},{"date":"1986-08-21","open":0.989627,"high":0.993761,"low":0.973166,"close":0.975934},{"date":"1986-08-22","open":0.971939,"high":1.011126,"low":0.96648,"close":1.00527},{"date":"1986-08-25","open":0.994241,"high":0.998953,"low":0.978328,"close":0.981371},{"date":"1986-08-26","open":0.985481,"high":0.993473,"low":0.975051,"close":0.986774},{"date":"1986-08-27","open":0.996345,"high":0.997908,"low":0.982189,"close":0.988092},{"date":"1986-08-28","open":0.978718,"high":0.982785,"low":0.966785,"close":0.97551},{"date":"1986-08-29","open":0.96962,"high":0.990181,"low":0.96638,"close":0.973557},{"date":"1986-09-02","open":0.959398,"high":0.967011,"low":0.920097,"close":0.923694},{"date":"1986-09-03","open":0.918788,"high":0.930722,"low":0.910229,"close":0.923471},{"date":"1986-09-04","open":0.930552,"high":0.936609,"low":0.896805,"close":0.916968},{"date":"1986-09-05","open":0.900828,"high":0.906176,"low":0.879535,"close":0.883493},{"date":"1986-09-08","open":0.886052,"high":0.916223,"low":0.871921,"close":0.893372},{"date":"1986-09-09","open":0.892326,"high":0.902421,"low":0.881805,"close":0.891892},{"date":"1986-09-10","open":0.87936,"high":0.917122,"low":0.860563,"close":0.895071},{"date":"1986-09-11","open":0.882725,"high":0.910174,"low":0.854414,"close":0.855448},{"date":"1986-09-12","open":0.817217,"high":0.848019,"low":0.805349,"close":0.822776},{"date":"1986-09-15","open":0.835096,"high":0.837831,"low":0.816848,"close":0.819086},{"date":"1986-09-16","open":0.805405,"high":0.828503,"low":0.804465,"close":0.817944},{"date":"1986-09-17","open":0.820428,"high":0.835498,"low":0.81639,"close":0.828319},{"date":"1986-09-18","open":0.82881,"high":0.835646,"low":0.814702,"close":0.824894},{"date":"1986-09-19","open":0.802535,"high":0.808092,"low":0.787769,"close":0.79229},{"date":"1986-09-22","open":0.790971,"high":0.805023,"low":0.783408,"close":0.792004},{"date":"1986-09-23","open":0.803636,"high":0.8124,"low":0.79607,"close":0.81055},{"date":"1986-09-24","open":0.807289,"high":0.815215,"low":0.804279,"close":0.813073},{"date":"1986-09-25","open":0.81682,"high":0.819778,"low":0.797405,"close":0.801048},{"date":"1986-09-26","open":0.803204,"high":0.819325,"low":0.799361,"close":0.814832},{"date":"1986-09-29","open":0.804844,"high":0.833175,"low":0.800323,"close":0.814329},{"date":"1986-09-30","open":0.818523,"high":0.823626,"low":0.806025,"close":0.815961},{"date":"1986-10-01","open":0.819196,"high":0.828015,"low":0.815796,"close":0.820829},{"date":"1986-10-02","open":0.815278,"high":0.817192,"low":0.793679,"close":0.799365},{"date":"1986-10-03","open":0.799774,"high":0.813232,"low":0.792351,"close":0.8064},{"date":"1986-10-06","open":0.801726,"high":0.804556,"low":0.79147,"close":0.797651},{"date":"1986-10-07","open":0.79855,"high":0.807903,"low":0.790348,"close":0.792266},{"date":"1986-10-08","open":0.794357,"high":0.80241,"low":0.78701,"close":0.797694},{"date":"1986-10-09","open":0.802724,"high":0.825904,"low":0.799275,"close":0.815473},{"date":"1986-10-10","open":0.817361,"high":0.81875,"low":0.807789,"close":0.813579},{"date":"1986-10-13","open":0.810922,"high":0.814585,"low":0.807086,"close":0.809927},{"date":"1986-10-14","open":0.814253,"high":0.828311,"low":0.811338,"close":0.821835},{"date":"1986-10-15","open":0.83216,"high":0.840501,"low":0.825052,"close":0.829718},{"date":"1986-10-16","open":0.830149,"high":0.834972,"low":0.827169,"close":0.833879},{"date":"1986-10-17","open":0.845898,"high":0.85006,"low":0.834625,"close":0.842492},{"date":"1986-10-20","open":0.838107,"high":0.843128,"low":0.818308,"close":0.824201},{"date":"1986-10-21","open":0.823804,"high":0.829932,"low":0.818773,"close":0.825193},{"date":"1986-10-22","open":0.822326,"high":0.833333,"low":0.817929,"close":0.825519},{"date":"1986-10-23","open":0.828972,"high":0.855222,"low":0.826097,"close":0.853174},{"date":"1986-10-24","open":0.862394,"high":0.872616,"low":0.85728,"close":0.870637},{"date":"1986-10-27","open":0.86432,"high":0.874112,"low":0.859179,"close":0.86912},{"date":"1986-10-28","open":0.866748,"high":0.869291,"low":0.856971,"close":0.86301},{"date":"1986-10-29","open":0.878967,"high":0.885185,"low":0.871764,"close":0.880187},{"date":"1986-10-30","open":0.887577,"high":0.891412,"low":0.872475,"close":0.880947},{"date":"1986-10-31","open":0.901247,"high":0.904,"low":0.883869,"close":0.889766},{"date":"1986-11-03","open":0.891358,"high":0.892045,"low":0.880586,"close":0.88766},{"date":"1986-11-04","open":0.880976,"high":0.883573,"low":0.873335,"close":0.880321},{"date":"1986-11-05","open":0.884249,"high":0.892857,"low":0.883386,"close":0.886414},{"date":"1986-11-06","open":0.888344,"high":0.889298,"low":0.872701,"close":0.875849},{"date":"1986-11-07","open":0.880488,"high":0.880976,"low":0.873,"close":0.879201},{"date":"1986-11-10","open":0.872816,"high":0.892707,"low":0.868294,"close":0.883436},{"date":"1986-11-11","open":0.884314,"high":0.890586,"low":0.878477,"close":0.882727},{"date":"1986-11-12","open":0.8847,"high":0.890529,"low":0.8804,"close":0.882267},{"date":"1986-11-13","open":0.879512,"high":0.887033,"low":0.87147,"close":0.874237},{"date":"1986-11-14","open":0.87129,"high":0.901005,"low":0.868773,"close":0.898947},{"date":"1986-11-17","open":0.901135,"high":0.925677,"low":0.900126,"close":0.917287},{"date":"1986-11-18","open":0.912532,"high":0.916859,"low":0.892857,"close":0.89379},{"date":"1986-11-19","open":0.8903,"high":0.912526,"low":0.883574,"close":0.900386},{"date":"1986-11-20","open":0.904173,"high":0.908903,"low":0.89121,"close":0.899158},{"date":"1986-11-21","open":0.902632,"high":0.942098,"low":0.897782,"close":0.935144},{"date":"1986-11-24","open":0.935348,"high":0.938915,"low":0.924883,"close":0.931224},{"date":"1986-11-25","open":0.933683,"high":0.941207,"low":0.921802,"close":0.92583},{"date":"1986-11-26","open":0.934868,"high":0.941888,"low":0.928218,"close":0.935004},{"date":"1986-11-28","open":0.908999,"high":0.915712,"low":0.904293,"close":0.910841},{"date":"1986-12-01","open":0.889055,"high":0.917347,"low":0.884263,"close":0.900377},{"date":"1986-12-02","open":0.90847,"high":0.924161,"low":0.902193,"close":0.918045},{"date":"1986-12-03","open":0.928883,"high":0.93419,"low":0.905144,"close":0.91713},{"date":"1986-12-04","open":0.921519,"high":0.943079,"low":0.917151,"close":0.929538},{"date":"1986-12-05","open":0.929847,"high":0.933214,"low":0.920305,"close":0.923899},{"date":"1986-12-08","open":0.920417,"high":0.931964,"low":0.913286,"close":0.916942},{"date":"1986-12-09","open":0.91792,"high":0.929951,"low":0.913464,"close":0.91957},{"date":"1986-12-10","open":0.917798,"high":0.921005,"low":0.902949,"close":0.913508},{"date":"1986-12-11","open":0.917903,"high":0.922011,"low":0.906345,"close":0.90856},{"date":"1986-12-12","open":0.907172,"high":0.9125,"low":0.8973,"close":0.899192},{"date":"1986-12-15","open":0.887327,"high":0.897378,"low":0.882353,"close":0.886044},{"date":"1986-12-16","open":0.888191,"high":0.899644,"low":0.88532,"close":0.892758},{"date":"1986-12-17","open":0.89068,"high":0.895496,"low":0.885757,"close":0.891222},{"date":"1986-12-18","open":0.88976,"high":0.89459,"low":0.882161,"close":0.883358},{"date":"1986-12-19","open":0.884974,"high":0.893682,"low":0.880803,"close":0.889843},{"date":"1986-12-22","open":0.878909,"high":0.892549,"low":0.874251,"close":0.88645},{"date":"1986-12-23","open":0.884683,"high":0.901076,"low":0.878215,"close":0.890932},{"date":"1986-12-24","open":0.889172,"high":0.891837,"low":0.886462,"close":0.889567},{"date":"1986-12-29","open":0.886041,"high":0.894939,"low":0.880729,"close":0.887982},{"date":"1986-12-30","open":0.887356,"high":0.890737,"low":0.883401,"close":0.885066},{"date":"1986-12-31","open":0.883443,"high":0.886433,"low":0.85098,"close":0.857213},{"date":"1987-01-02","open":0.85813,"high":0.876576,"low":0.849927,"close":0.874406},{"date":"1987-01-05","open":0.883871,"high":0.903024,"low":0.87127,"close":0.891852},{"date":"1987-01-06","open":0.898372,"high":0.910901,"low":0.888124,"close":0.909995},{"date":"1987-01-07","open":0.918663,"high":0.930785,"low":0.889548,"close":0.921098},{"date":"1987-01-08","open":0.925752,"high":0.938603,"low":0.917036,"close":0.934637},{"date":"1987-01-09","open":0.936307,"high":0.954386,"low":0.925245,"close":0.934233},{"date":"1987-01-12","open":0.928311,"high":0.941162,"low":0.919565,"close":0.939785},{"date":"1987-01-13","open":0.9375,"high":0.943157,"low":0.932639,"close":0.937182},{"date":"1987-01-14","open":0.928777,"high":0.9375,"low":0.91564,"close":0.930344},{"date":"1987-01-15","open":0.944578,"high":0.950266,"low":0.932106,"close":0.941487},{"date":"1987-01-16","open":0.939518,"high":0.94695,"low":0.929955,"close":0.93434},{"date":"1987-01-19","open":0.91543,"high":0.931214,"low":0.913882,"close":0.927475},{"date":"1987-01-20","open":0.939141,"high":0.974321,"low":0.934399,"close":0.960559},{"date":"1987-01-21","open":0.955169,"high":0.964092,"low":0.950195,"close":0.953033},{"date":"1987-01-22","open":0.946472,"high":0.963017,"low":0.942746,"close":0.961604},{"date":"1987-01-23","open":0.972414,"high":0.98951,"low":0.965517,"close":0.967678},{"date":"1987-01-26","open":0.957625,"high":0.967201,"low":0.938726,"close":0.94335},{"date":"1987-01-27","open":0.949793,"high":0.955067,"low":0.9329,"close":0.940101},{"date":"1987-01-28","open":0.93717,"high":0.963391,"low":0.93693,"close":0.9547},{"date":"1987-01-29","open":0.94813,"high":0.953223,"low":0.936002,"close":0.93855},{"date":"1987-01-30","open":0.970398,"high":0.98025,"low":0.951893,"close":0.958914},{"date":"1987-02-02","open":0.961191,"high":0.981953,"low":0.951456,"close":0.981225},{"date":"1987-02-03","open":0.982984,"high":0.993532,"low":0.972814,"close":0.980845},{"date":"1987-02-04","open":0.982555,"high":0.994573,"low":0.975806,"close":0.992368},{"date":"1987-02-05","open":0.998768,"high":1.01246,"low":0.984371,"close":0.993631},{"date":"1987-02-06","open":1.001478,"high":1.004935,"low":0.995583,"close":0.998773},{"date":"1987-02-09","open":0.998035,"high":1.006927,"low":0.988537,"close":0.996562},{"date":"1987-02-10","open":0.997536,"high":1.003212,"low":0.987249,"close":0.993353},{"date":"1987-02-11","open":0.995571,"high":1.011896,"low":0.992132,"close":1.006905},{"date":"1987-02-12","open":1.009364,"high":1.033249,"low":1.00517,"close":1.027366},{"date":"1987-02-13","open":1.025564,"high":1.036683,"low":1.018431,"close":1.029448},{"date":"1987-02-17","open":1.037519,"high":1.06277,"low":1.03022,"close":1.059002},{"date":"1987-02-18","open":1.060253,"high":1.070005,"low":1.050202,"close":1.055148},{"date":"1987-02-19","open":1.053788,"high":1.058585,"low":1.030235,"close":1.03551},{"date":"1987-02-20","open":1.038404,"high":1.042468,"low":1.015621,"close":1.020798},{"date":"1987-02-23","open":1.019946,"high":1.03497,"low":1.014489,"close":1.026199},{"date":"1987-02-24","open":1.028501,"high":1.040877,"low":1.023434,"close":1.031636},{"date":"1987-02-25","open":1.022927,"high":1.041038,"low":1.016066,"close":1.038993},{"date":"1987-02-26","open":1.037931,"high":1.049851,"low":1.027608,"close":1.035251},{"date":"1987-02-27","open":1.038971,"high":1.046025,"low":1.033236,"close":1.043201},{"date":"1987-03-02","open":1.045253,"high":1.05336,"low":1.040255,"close":1.045118},{"date":"1987-03-03","open":1.044143,"high":1.046139,"low":1.033227,"close":1.035444},{"date":"1987-03-04","open":1.040098,"high":1.047876,"low":1.025921,"close":1.035177},{"date":"1987-03-05","open":1.04,"high":1.051627,"low":1.029923,"close":1.049413},{"date":"1987-03-06","open":1.04847,"high":1.055788,"low":1.045155,"close":1.053212},{"date":"1987-03-09","open":1.049938,"high":1.060232,"low":1.043873,"close":1.049938},{"date":"1987-03-10","open":1.052645,"high":1.057896,"low":1.042787,"close":1.051678},{"date":"1987-03-11","open":1.056576,"high":1.058578,"low":1.048072,"close":1.056576},{"date":"1987-03-12","open":1.052465,"high":1.059515,"low":1.046625,"close":1.055135},{"date":"1987-03-13","open":1.054364,"high":1.075682,"low":1.051132,"close":1.066667},{"date":"1987-03-16","open":1.059852,"high":1.06481,"low":1.054942,"close":1.059764},{"date":"1987-03-17","open":1.061104,"high":1.078373,"low":1.056127,"close":1.06883},{"date":"1987-03-18","open":1.072517,"high":1.081623,"low":1.067043,"close":1.071182},{"date":"1987-03-19","open":1.072167,"high":1.080326,"low":1.070884,"close":1.07609},{"date":"1987-03-20","open":1.08206,"high":1.086709,"low":1.074502,"close":1.081959},{"date":"1987-03-23","open":1.080098,"high":1.081347,"low":1.065175,"close":1.066212},{"date":"1987-03-24","open":1.063504,"high":1.072687,"low":1.052835,"close":1.057957},{"date":"1987-03-25","open":1.051807,"high":1.061531,"low":1.048534,"close":1.058553},{"date":"1987-03-26","open":1.064109,"high":1.069117,"low":1.060606,"close":1.065582},{"date":"1987-03-27","open":1.05625,"high":1.057734,"low":1.029717,"close":1.032884},{"date":"1987-03-30","open":0.9986,"high":1.025834,"low":0.993022,"close":1.002818},{"date":"1987-03-31","open":1.004225,"high":1.01847,"low":0.999766,"close":1.017507},{"date":"1987-04-01","open":1.008994,"high":1.02114,"low":0.999529,"close":1.013728},{"date":"1987-04-02","open":1.018667,"high":1.032497,"low":1.008908,"close":1.023449},{"date":"1987-04-03","open":1.024834,"high":1.044413,"low":1.019104,"close":1.031847},{"date":"1987-04-06","open":1.028404,"high":1.04224,"low":1.022472,"close":1.035495},{"date":"1987-04-07","open":1.029412,"high":1.036941,"low":1.017585,"close":1.018301},{"date":"1987-04-08","open":1.025,"high":1.029314,"low":1.015208,"close":1.025466},{"date":"1987-04-09","open":1.020221,"high":1.0252,"low":0.984696,"close":0.989691},{"date":"1987-04-10","open":0.983124,"high":0.99379,"low":0.976844,"close":0.986719},{"date":"1987-04-13","open":0.975599,"high":0.983117,"low":0.958814,"close":0.961207},{"date":"1987-04-14","open":0.935621,"high":0.952338,"low":0.905002,"close":0.908931},{"date":"1987-04-15","open":0.928715,"high":0.935325,"low":0.920472,"close":0.931691},{"date":"1987-04-16","open":0.935642,"high":0.956086,"low":0.929864,"close":0.937849},{"date":"1987-04-20","open":0.935866,"high":0.944494,"low":0.910399,"close":0.914405},{"date":"1987-04-21","open":0.907002,"high":0.934375,"low":0.903381,"close":0.92816},{"date":"1987-04-22","open":0.932075,"high":0.942351,"low":0.921923,"close":0.924199},{"date":"1987-04-23","open":0.919032,"high":0.92691,"low":0.892176,"close":0.900734},{"date":"1987-04-24","open":0.894024,"high":0.902486,"low":0.871882,"close":0.886359},{"date":"1987-04-27","open":0.849792,"high":0.93689,"low":0.847867,"close":0.91861},{"date":"1987-04-28","open":0.909934,"high":0.920759,"low":0.896891,"close":0.905872},{"date":"1987-04-29","open":0.915138,"high":0.923419,"low":0.904501,"close":0.913341},{"date":"1987-04-30","open":0.915419,"high":0.925992,"low":0.904762,"close":0.915225},{"date":"1987-05-01","open":0.91899,"high":0.920659,"low":0.90503,"close":0.910555},{"date":"1987-05-04","open":0.909012,"high":0.911822,"low":0.893745,"close":0.899613},{"date":"1987-05-05","open":0.901393,"high":0.926535,"low":0.896146,"close":0.916667},{"date":"1987-05-06","open":0.923934,"high":0.927492,"low":0.913364,"close":0.916667},{"date":"1987-05-07","open":0.927193,"high":0.928869,"low":0.914663,"close":0.919495},{"date":"1987-05-08","open":0.926258,"high":0.931793,"low":0.921684,"close":0.926648},{"date":"1987-05-11","open":0.93114,"high":0.934859,"low":0.921834,"close":0.922438},{"date":"1987-05-12","open":0.912148,"high":0.915741,"low":0.902969,"close":0.911159},{"date":"1987-05-13","open":0.912121,"high":0.91939,"low":0.902361,"close":0.917174},{"date":"1987-05-14","open":0.911289,"high":0.916576,"low":0.905365,"close":0.907861},{"date":"1987-05-15","open":0.89819,"high":0.904752,"low":0.878724,"close":0.879672},{"date":"1987-05-18","open":0.873186,"high":0.886233,"low":0.862285,"close":0.874577},{"date":"1987-05-19","open":0.875556,"high":0.882215,"low":0.851504,"close":0.853439},{"date":"1987-05-20","open":0.841372,"high":0.863078,"low":0.840083,"close":0.859075},{"date":"1987-05-21","open":0.866879,"high":0.872413,"low":0.859983,"close":0.868595},{"date":"1987-05-22","open":0.864339,"high":0.885498,"low":0.861041,"close":0.876883},{"date":"1987-05-26","open":0.912598,"high":0.923681,"low":0.88855,"close":0.91058},{"date":"1987-05-27","open":0.917372,"high":0.92537,"low":0.911387,"close":0.919955},{"date":"1987-05-28","open":0.903607,"high":0.90599,"low":0.892301,"close":0.90185},{"date":"1987-05-29","open":0.911597,"high":0.916648,"low":0.903423,"close":0.913377},{"date":"1987-06-01","open":0.92436,"high":0.932184,"low":0.917072,"close":0.918955},{"date":"1987-06-02","open":0.911952,"high":0.913713,"low":0.890588,"close":0.895626},{"date":"1987-06-03","open":0.90578,"high":0.914104,"low":0.903415,"close":0.913063},{"date":"1987-06-04","open":0.914066,"high":0.918592,"low":0.903128,"close":0.910956},{"date":"1987-06-05","open":0.909586,"high":0.915317,"low":0.907351,"close":0.910636},{"date":"1987-06-08","open":0.902766,"high":0.924196,"low":0.899935,"close":0.923179},{"date":"1987-06-09","open":0.92,"high":0.922757,"low":0.907599,"close":0.911193},{"date":"1987-06-10","open":0.915027,"high":0.92804,"low":0.910187,"close":0.91654},{"date":"1987-06-11","open":0.917443,"high":0.920304,"low":0.901024,"close":0.904121},{"date":"1987-06-12","open":0.918919,"high":0.93151,"low":0.917423,"close":0.926999},{"date":"1987-06-15","open":0.943584,"high":0.9457,"low":0.929744,"close":0.931465},{"date":"1987-06-16","open":0.930416,"high":0.946646,"low":0.927729,"close":0.946006},{"date":"1987-06-17","open":0.944592,"high":0.950776,"low":0.935653,"close":0.948207},{"date":"1987-06-18","open":0.943367,"high":0.945976,"low":0.935844,"close":0.943687},{"date":"1987-06-19","open":0.943516,"high":0.958929,"low":0.940312,"close":0.956318},{"date":"1987-06-22","open":0.96278,"high":0.982404,"low":0.959937,"close":0.973911},{"date":"1987-06-23","open":0.970169,"high":0.97749,"low":0.959596,"close":0.964398},{"date":"1987-06-24","open":0.959462,"high":0.965743,"low":0.954393,"close":0.957213},{"date":"1987-06-25","open":0.967006,"high":0.968998,"low":0.959551,"close":0.962596},{"date":"1987-06-26","open":0.959505,"high":0.96108,"low":0.941372,"close":0.948012},{"date":"1987-06-29","open":0.952232,"high":0.954413,"low":0.940009,"close":0.949043},{"date":"1987-06-30","open":0.947942,"high":0.953743,"low":0.936796,"close":0.939186},{"date":"1987-07-01","open":0.940199,"high":0.949084,"low":0.935391,"close":0.944593},{"date":"1987-07-02","open":0.944913,"high":0.951339,"low":0.942572,"close":0.948975},{"date":"1987-07-06","open":0.958155,"high":0.96192,"low":0.942547,"close":0.944037},{"date":"1987-07-07","open":0.951252,"high":0.96226,"low":0.946452,"close":0.951805},{"date":"1987-07-08","open":0.956257,"high":0.959819,"low":0.940928,"close":0.950985},{"date":"1987-07-09","open":0.953639,"high":0.959505,"low":0.948026,"close":0.952551},{"date":"1987-07-10","open":0.951454,"high":0.956883,"low":0.946548,"close":0.955157},{"date":"1987-07-13","open":0.952968,"high":0.95867,"low":0.945297,"close":0.950736},{"date":"1987-07-14","open":0.952413,"high":0.963352,"low":0.947894,"close":0.959066},{"date":"1987-07-15","open":0.958621,"high":0.963219,"low":0.941537,"close":0.947068},{"date":"1987-07-16","open":0.950473,"high":0.956512,"low":0.946029,"close":0.951252},{"date":"1987-07-17","open":0.957222,"high":0.968785,"low":0.954816,"close":0.96617},{"date":"1987-07-20","open":0.95837,"high":0.960736,"low":0.951898,"close":0.954234},{"date":"1987-07-21","open":0.951268,"high":0.95531,"low":0.944542,"close":0.94644},{"date":"1987-07-22","open":0.943712,"high":0.948379,"low":0.937227,"close":0.942067},{"date":"1987-07-23","open":0.941991,"high":0.945411,"low":0.936184,"close":0.938337},{"date":"1987-07-24","open":0.941978,"high":0.946417,"low":0.939161,"close":0.944114},{"date":"1987-07-27","open":0.944053,"high":0.949569,"low":0.94216,"close":0.944298},{"date":"1987-07-28","open":0.94442,"high":0.946511,"low":0.935034,"close":0.940919},{"date":"1987-07-29","open":0.93952,"high":0.943132,"low":0.934783,"close":0.942308},{"date":"1987-07-30","open":0.923767,"high":0.928098,"low":0.910665,"close":0.916121},{"date":"1987-07-31","open":0.914647,"high":0.921008,"low":0.911289,"close":0.915386},{"date":"1987-08-03","open":0.891564,"high":0.900994,"low":0.884576,"close":0.886955},{"date":"1987-08-04","open":0.891179,"high":0.897101,"low":0.879641,"close":0.885253},{"date":"1987-08-05","open":0.90502,"high":0.9141,"low":0.896973,"close":0.913526},{"date":"1987-08-06","open":0.914435,"high":0.924109,"low":0.909053,"close":0.92102},{"date":"1987-08-07","open":0.940127,"high":0.959827,"low":0.931818,"close":0.954389},{"date":"1987-08-10","open":0.944255,"high":0.95404,"low":0.939221,"close":0.948364},{"date":"1987-08-11","open":0.94836,"high":0.957188,"low":0.942737,"close":0.947701},{"date":"1987-08-12","open":0.951856,"high":0.957067,"low":0.945416,"close":0.949683},{"date":"1987-08-13","open":0.953862,"high":0.970569,"low":0.951575,"close":0.96537},{"date":"1987-08-14","open":0.964454,"high":0.9884,"low":0.954806,"close":0.979185},{"date":"1987-08-17","open":0.973894,"high":0.980694,"low":0.971342,"close":0.975383},{"date":"1987-08-18","open":0.967527,"high":0.968784,"low":0.95016,"close":0.955313},{"date":"1987-08-19","open":0.961464,"high":0.96635,"low":0.953817,"close":0.958699},{"date":"1987-08-20","open":0.963169,"high":0.981361,"low":0.961028,"close":0.979662},{"date":"1987-08-21","open":0.979513,"high":0.989565,"low":0.973814,"close":0.977453},{"date":"1987-08-24","open":0.978017,"high":0.979513,"low":0.96202,"close":0.966972},{"date":"1987-08-25","open":0.971777,"high":0.982744,"low":0.969244,"close":0.977029},{"date":"1987-08-26","open":0.977029,"high":0.980637,"low":0.972418,"close":0.977458},{"date":"1987-08-27","open":0.977063,"high":0.98872,"low":0.971765,"close":0.982963},{"date":"1987-08-28","open":0.98013,"high":0.991285,"low":0.977346,"close":0.982658},{"date":"1987-08-31","open":0.981787,"high":0.991934,"low":0.973101,"close":0.991934},{"date":"1987-09-01","open":0.985931,"high":0.993252,"low":0.975636,"close":0.977744},{"date":"1987-09-02","open":0.964439,"high":0.969989,"low":0.945758,"close":0.948247},{"date":"1987-09-03","open":0.955249,"high":0.959966,"low":0.94187,"close":0.950604},{"date":"1987-09-04","open":0.947881,"high":0.956948,"low":0.941959,"close":0.948386},{"date":"1987-09-08","open":0.94835,"high":0.955771,"low":0.93262,"close":0.940064},{"date":"1987-09-09","open":0.941845,"high":0.949427,"low":0.938452,"close":0.945533},{"date":"1987-09-10","open":0.944444,"high":0.950289,"low":0.936441,"close":0.942414},{"date":"1987-09-11","open":0.94891,"high":0.963299,"low":0.943015,"close":0.961017},{"date":"1987-09-14","open":0.966811,"high":0.968078,"low":0.957392,"close":0.960543},{"date":"1987-09-15","open":0.952309,"high":0.955005,"low":0.946432,"close":0.948487},{"date":"1987-09-16","open":0.94703,"high":0.956353,"low":0.944909,"close":0.947968},{"date":"1987-09-17","open":0.945279,"high":0.949258,"low":0.938941,"close":0.944099},{"date":"1987-09-18","open":0.939872,"high":0.950323,"low":0.937846,"close":0.947561},{"date":"1987-09-21","open":0.949667,"high":0.95235,"low":0.926674,"close":0.929043},{"date":"1987-09-22","open":0.927505,"high":0.936885,"low":0.924532,"close":0.933888},{"date":"1987-09-23","open":0.940321,"high":0.943683,"low":0.935917,"close":0.94026},{"date":"1987-09-24","open":0.941214,"high":0.94429,"low":0.935101,"close":0.941327},{"date":"1987-09-25","open":0.942295,"high":0.947267,"low":0.940863,"close":0.947064},{"date":"1987-09-28","open":0.949465,"high":0.953813,"low":0.942821,"close":0.948328},{"date":"1987-09-29","open":0.953448,"high":0.955987,"low":0.946195,"close":0.952196},{"date":"1987-09-30","open":0.949462,"high":0.970087,"low":0.947425,"close":0.968396},{"date":"1987-10-01","open":0.970422,"high":0.979472,"low":0.965944,"close":0.975636},{"date":"1987-10-02","open":0.976972,"high":0.984951,"low":0.972463,"close":0.981099},{"date":"1987-10-05","open":0.980923,"high":0.983951,"low":0.975589,"close":0.980121},{"date":"1987-10-06","open":0.975389,"high":0.978139,"low":0.963402,"close":0.967149},{"date":"1987-10-07","open":0.957804,"high":0.96366,"low":0.953118,"close":0.95943},{"date":"1987-10-08","open":0.959422,"high":0.963035,"low":0.937033,"close":0.943194},{"date":"1987-10-09","open":0.942674,"high":0.947776,"low":0.936925,"close":0.938959},{"date":"1987-10-12","open":0.930193,"high":0.931389,"low":0.923373,"close":0.927791},{"date":"1987-10-13","open":0.934984,"high":0.939172,"low":0.930108,"close":0.937069},{"date":"1987-10-14","open":0.931897,"high":0.93437,"low":0.915632,"close":0.919493},{"date":"1987-10-15","open":0.909169,"high":0.913826,"low":0.893968,"close":0.903164},{"date":"1987-10-16","open":0.891731,"high":0.892918,"low":0.852108,"close":0.853034},{"date":"1987-10-19","open":0.800203,"high":0.838095,"low":0.72621,"close":0.739934},{"date":"1987-10-20","open":0.734378,"high":0.765577,"low":0.681837,"close":0.701176},{"date":"1987-10-21","open":0.729724,"high":0.753905,"low":0.728178,"close":0.746025},{"date":"1987-10-22","open":0.717089,"high":0.723386,"low":0.699812,"close":0.71027},{"date":"1987-10-23","open":0.693697,"high":0.701929,"low":0.685475,"close":0.689113},{"date":"1987-10-26","open":0.650312,"high":0.656867,"low":0.620124,"close":0.623488},{"date":"1987-10-27","open":0.639496,"high":0.645969,"low":0.615593,"close":0.618839},{"date":"1987-10-28","open":0.601246,"high":0.613213,"low":0.596691,"close":0.607492},{"date":"1987-10-29","open":0.628783,"high":0.662069,"low":0.624133,"close":0.655217},{"date":"1987-10-30","open":0.683156,"high":0.691765,"low":0.649417,"close":0.686121},{"date":"1987-11-02","open":0.688969,"high":0.699383,"low":0.684688,"close":0.694815},{"date":"1987-11-03","open":0.687156,"high":0.699676,"low":0.667227,"close":0.68147},{"date":"1987-11-04","open":0.677536,"high":0.689056,"low":0.67284,"close":0.683682},{"date":"1987-11-05","open":0.698399,"high":0.715789,"low":0.696884,"close":0.710366},{"date":"1987-11-06","open":0.711739,"high":0.716184,"low":0.703927,"close":0.706341},{"date":"1987-11-09","open":0.691281,"high":0.694019,"low":0.684764,"close":0.691561},{"date":"1987-11-10","open":0.682784,"high":0.690258,"low":0.67831,"close":0.681661},{"date":"1987-11-11","open":0.690693,"high":0.692158,"low":0.684063,"close":0.686245},{"date":"1987-11-12","open":0.697283,"high":0.70227,"low":0.693448,"close":0.697224},{"date":"1987-11-13","open":0.694307,"high":0.69774,"low":0.690053,"close":0.693729},{"date":"1987-11-16","open":0.704201,"high":0.705742,"low":0.691828,"close":0.694379},{"date":"1987-11-17","open":0.684946,"high":0.688468,"low":0.677606,"close":0.68012},{"date":"1987-11-18","open":0.683168,"high":0.688107,"low":0.678994,"close":0.684596},{"date":"1987-11-19","open":0.682179,"high":0.684652,"low":0.672883,"close":0.673894},{"date":"1987-11-20","open":0.666595,"high":0.676509,"low":0.657677,"close":0.664469},{"date":"1987-11-23","open":0.665672,"high":0.667875,"low":0.652711,"close":0.657773},{"date":"1987-11-24","open":0.663304,"high":0.67068,"low":0.658929,"close":0.666176},{"date":"1987-11-25","open":0.666597,"high":0.669053,"low":0.6613,"close":0.666387},{"date":"1987-11-27","open":0.65429,"high":0.656612,"low":0.640932,"close":0.642901},{"date":"1987-11-30","open":0.611542,"high":0.618933,"low":0.599602,"close":0.613837},{"date":"1987-12-01","open":0.620871,"high":0.623959,"low":0.609688,"close":0.615075},{"date":"1987-12-02","open":0.61206,"high":0.61925,"low":0.609864,"close":0.618189},{"date":"1987-12-03","open":0.613797,"high":0.617934,"low":0.599237,"close":0.605103},{"date":"1987-12-04","open":0.600975,"high":0.611283,"low":0.590413,"close":0.600451},{"date":"1987-12-07","open":0.6037,"high":0.608167,"low":0.599959,"close":0.605961},{"date":"1987-12-08","open":0.605123,"high":0.610906,"low":0.601265,"close":0.609906},{"date":"1987-12-09","open":0.610149,"high":0.61784,"low":0.607172,"close":0.617082},{"date":"1987-12-10","open":0.610634,"high":0.619525,"low":0.599398,"close":0.604988},{"date":"1987-12-11","open":0.599006,"high":0.609835,"low":0.597813,"close":0.602789},{"date":"1987-12-14","open":0.603397,"high":0.619248,"low":0.600315,"close":0.618305},{"date":"1987-12-15","open":0.625902,"high":0.645408,"low":0.619591,"close":0.641831},{"date":"1987-12-16","open":0.635438,"high":0.653437,"low":0.634072,"close":0.6515},{"date":"1987-12-17","open":0.654694,"high":0.676842,"low":0.651296,"close":0.65244},{"date":"1987-12-18","open":0.658347,"high":0.678283,"low":0.654664,"close":0.675413},{"date":"1987-12-21","open":0.676082,"high":0.680397,"low":0.673814,"close":0.679553},{"date":"1987-12-22","open":0.672091,"high":0.675392,"low":0.666121,"close":0.670834},{"date":"1987-12-23","open":0.678557,"high":0.685407,"low":0.673712,"close":0.681398},{"date":"1987-12-24","open":0.681716,"high":0.684189,"low":0.675984,"close":0.680556},{"date":"1987-12-28","open":0.662406,"high":0.667007,"low":0.655953,"close":0.663001},{"date":"1987-12-29","open":0.659432,"high":0.667692,"low":0.656738,"close":0.6651},{"date":"1987-12-30","open":0.672951,"high":0.680561,"low":0.672951,"close":0.679094},{"date":"1987-12-31","open":0.668776,"high":0.680321,"low":0.665717,"close":0.676007},{"date":"1988-01-04","open":0.692355,"high":0.706152,"low":0.690402,"close":0.704475},{"date":"1988-01-05","open":0.71858,"high":0.725556,"low":0.707664,"close":0.712127},{"date":"1988-01-06","open":0.718002,"high":0.7225,"low":0.705991,"close":0.714403},{"date":"1988-01-07","open":0.712696,"high":0.724316,"low":0.709465,"close":0.723867},{"date":"1988-01-08","open":0.720415,"high":0.722914,"low":0.696726,"close":0.697219},{"date":"1988-01-11","open":0.685033,"high":0.696129,"low":0.683032,"close":0.695203},{"date":"1988-01-12","open":0.689534,"high":0.69375,"low":0.679893,"close":0.688368},{"date":"1988-01-13","open":0.68456,"high":0.69242,"low":0.680842,"close":0.690822},{"date":"1988-01-14","open":0.694271,"high":0.695968,"low":0.683112,"close":0.684556},{"date":"1988-01-15","open":0.700535,"high":0.720464,"low":0.698582,"close":0.716754},{"date":"1988-01-18","open":0.714376,"high":0.716751,"low":0.711293,"close":0.714136},{"date":"1988-01-19","open":0.711502,"high":0.715995,"low":0.707811,"close":0.711836},{"date":"1988-01-20","open":0.707026,"high":0.715789,"low":0.695552,"close":0.699874},{"date":"1988-01-21","open":0.698089,"high":0.703657,"low":0.693319,"close":0.698204},{"date":"1988-01-22","open":0.704417,"high":0.709244,"low":0.700731,"close":0.706572},{"date":"1988-01-25","open":0.710388,"high":0.727894,"low":0.707905,"close":0.72524},{"date":"1988-01-26","open":0.724307,"high":0.72918,"low":0.72011,"close":0.722779},{"date":"1988-01-27","open":0.727467,"high":0.735275,"low":0.721148,"close":0.727623},{"date":"1988-01-28","open":0.724841,"high":0.728104,"low":0.719915,"close":0.726193},{"date":"1988-01-29","open":0.739355,"high":0.759251,"low":0.734764,"close":0.751799},{"date":"1988-02-01","open":0.755071,"high":0.765302,"low":0.752831,"close":0.755236},{"date":"1988-02-02","open":0.751087,"high":0.757913,"low":0.747131,"close":0.757582},{"date":"1988-02-03","open":0.776189,"high":0.78733,"low":0.764117,"close":0.776723},{"date":"1988-02-04","open":0.777001,"high":0.779584,"low":0.765886,"close":0.769076},{"date":"1988-02-05","open":0.772798,"high":0.788313,"low":0.767706,"close":0.780235},{"date":"1988-02-08","open":0.771493,"high":0.77918,"low":0.767941,"close":0.775901},{"date":"1988-02-09","open":0.779186,"high":0.784318,"low":0.770506,"close":0.775455},{"date":"1988-02-10","open":0.776384,"high":0.788583,"low":0.769746,"close":0.786889},{"date":"1988-02-11","open":0.788596,"high":0.794936,"low":0.785827,"close":0.791968},{"date":"1988-02-12","open":0.79526,"high":0.812184,"low":0.78376,"close":0.787386},{"date":"1988-02-16","open":0.78838,"high":0.794981,"low":0.786176,"close":0.792449},{"date":"1988-02-17","open":0.794872,"high":0.796429,"low":0.787347,"close":0.790962},{"date":"1988-02-18","open":0.788316,"high":0.800674,"low":0.785999,"close":0.797667},{"date":"1988-02-19","open":0.796641,"high":0.802516,"low":0.790832,"close":0.797098},{"date":"1988-02-22","open":0.799553,"high":0.805593,"low":0.794085,"close":0.80429},{"date":"1988-02-23","open":0.809877,"high":0.815492,"low":0.805462,"close":0.812739},{"date":"1988-02-24","open":0.829128,"high":0.837713,"low":0.822658,"close":0.836443},{"date":"1988-02-25","open":0.837658,"high":0.853715,"low":0.831044,"close":0.836439},{"date":"1988-02-26","open":0.834753,"high":0.845421,"low":0.833295,"close":0.84296},{"date":"1988-02-29","open":0.851756,"high":0.863326,"low":0.84062,"close":0.849734},{"date":"1988-03-01","open":0.853426,"high":0.864053,"low":0.846882,"close":0.849445},{"date":"1988-03-02","open":0.85572,"high":0.864877,"low":0.852066,"close":0.857011},{"date":"1988-03-03","open":0.864726,"high":0.870184,"low":0.855196,"close":0.866931},{"date":"1988-03-04","open":0.862277,"high":0.865955,"low":0.840863,"close":0.850957},{"date":"1988-03-07","open":0.856128,"high":0.85878,"low":0.849624,"close":0.853853},{"date":"1988-03-08","open":0.858743,"high":0.865261,"low":0.85017,"close":0.863262},{"date":"1988-03-09","open":0.868879,"high":0.871566,"low":0.863491,"close":0.869257},{"date":"1988-03-10","open":0.859685,"high":0.865232,"low":0.846897,"close":0.847694},{"date":"1988-03-11","open":0.843441,"high":0.854488,"low":0.83771,"close":0.848396},{"date":"1988-03-14","open":0.850045,"high":0.852841,"low":0.846674,"close":0.850147},{"date":"1988-03-15","open":0.849639,"high":0.851626,"low":0.837832,"close":0.841564},{"date":"1988-03-16","open":0.84058,"high":0.848308,"low":0.837489,"close":0.847704},{"date":"1988-03-17","open":0.851007,"high":0.86157,"low":0.846034,"close":0.855698},{"date":"1988-03-18","open":0.859685,"high":0.862878,"low":0.853205,"close":0.857143},{"date":"1988-03-21","open":0.847928,"high":0.850358,"low":0.833959,"close":0.84096},{"date":"1988-03-22","open":0.843382,"high":0.848749,"low":0.839096,"close":0.844751},{"date":"1988-03-23","open":0.844291,"high":0.847216,"low":0.834802,"close":0.840929},{"date":"1988-03-24","open":0.827163,"high":0.840018,"low":0.818977,"close":0.826766},{"date":"1988-03-25","open":0.830718,"high":0.833888,"low":0.819463,"close":0.821752},{"date":"1988-03-28","open":0.811881,"high":0.8177,"low":0.808198,"close":0.812459},{"date":"1988-03-29","open":0.817582,"high":0.821562,"low":0.811271,"close":0.818701},{"date":"1988-03-30","open":0.814516,"high":0.819037,"low":0.80424,"close":0.805983},{"date":"1988-03-31","open":0.804767,"high":0.818798,"low":0.800086,"close":0.818083},{"date":"1988-04-04","open":0.809751,"high":0.816122,"low":0.802549,"close":0.809358},{"date":"1988-04-05","open":0.816193,"high":0.821924,"low":0.811,"close":0.818501},{"date":"1988-04-06","open":0.824074,"high":0.838588,"low":0.822247,"close":0.836916},{"date":"1988-04-07","open":0.840889,"high":0.846257,"low":0.833039,"close":0.836978},{"date":"1988-04-08","open":0.840265,"high":0.845473,"low":0.833113,"close":0.841525},{"date":"1988-04-11","open":0.847349,"high":0.850988,"low":0.837761,"close":0.841214},{"date":"1988-04-12","open":0.842731,"high":0.846578,"low":0.84022,"close":0.845052},{"date":"1988-04-13","open":0.846749,"high":0.85514,"low":0.841966,"close":0.852758},{"date":"1988-04-14","open":0.841778,"high":0.84482,"low":0.818043,"close":0.820372},{"date":"1988-04-15","open":0.813403,"high":0.820193,"low":0.802169,"close":0.815485},{"date":"1988-04-18","open":0.804536,"high":0.813137,"low":0.802371,"close":0.812432},{"date":"1988-04-19","open":0.8201,"high":0.825926,"low":0.816366,"close":0.818636},{"date":"1988-04-20","open":0.810863,"high":0.820742,"low":0.806688,"close":0.815251},{"date":"1988-04-21","open":0.820608,"high":0.82286,"low":0.813974,"close":0.816273},{"date":"1988-04-22","open":0.822712,"high":0.82949,"low":0.822129,"close":0.826702},{"date":"1988-04-25","open":0.827221,"high":0.835967,"low":0.825463,"close":0.833815},{"date":"1988-04-26","open":0.834994,"high":0.843373,"low":0.831235,"close":0.837137},{"date":"1988-04-27","open":0.83969,"high":0.840506,"low":0.83033,"close":0.83359},{"date":"1988-04-28","open":0.833774,"high":0.838011,"low":0.830915,"close":0.836942},{"date":"1988-04-29","open":0.83525,"high":0.841171,"low":0.831495,"close":0.837826},{"date":"1988-05-02","open":0.843159,"high":0.85157,"low":0.842492,"close":0.849061},{"date":"1988-05-03","open":0.852441,"high":0.86,"low":0.846222,"close":0.858683},{"date":"1988-05-04","open":0.860423,"high":0.862449,"low":0.853659,"close":0.854456},{"date":"1988-05-05","open":0.850269,"high":0.853522,"low":0.846429,"close":0.848993},{"date":"1988-05-06","open":0.85094,"high":0.85798,"low":0.844543,"close":0.85201},{"date":"1988-05-09","open":0.847241,"high":0.849383,"low":0.836376,"close":0.838458},{"date":"1988-05-10","open":0.83608,"high":0.840402,"low":0.826817,"close":0.831267},{"date":"1988-05-11","open":0.819592,"high":0.822548,"low":0.814324,"close":0.818262},{"date":"1988-05-12","open":0.820501,"high":0.823255,"low":0.811785,"close":0.816678},{"date":"1988-05-13","open":0.821634,"high":0.826309,"low":0.817261,"close":0.821027},{"date":"1988-05-16","open":0.817863,"high":0.820659,"low":0.811695,"close":0.81886},{"date":"1988-05-17","open":0.820614,"high":0.829914,"low":0.811996,"close":0.815732},{"date":"1988-05-18","open":0.814474,"high":0.817344,"low":0.798953,"close":0.801135},{"date":"1988-05-19","open":0.786147,"high":0.80131,"low":0.784772,"close":0.799433},{"date":"1988-05-20","open":0.79856,"high":0.8046,"low":0.796385,"close":0.797907},{"date":"1988-05-23","open":0.789166,"high":0.797386,"low":0.782721,"close":0.785004},{"date":"1988-05-24","open":0.790011,"high":0.796163,"low":0.785683,"close":0.792019},{"date":"1988-05-25","open":0.804262,"high":0.807404,"low":0.799606,"close":0.80409},{"date":"1988-05-26","open":0.805543,"high":0.812072,"low":0.802239,"close":0.808853},{"date":"1988-05-27","open":0.808515,"high":0.81586,"low":0.807319,"close":0.813443},{"date":"1988-05-31","open":0.801089,"high":0.807499,"low":0.795011,"close":0.80535},{"date":"1988-06-01","open":0.807409,"high":0.814686,"low":0.804446,"close":0.810554},{"date":"1988-06-02","open":0.81492,"high":0.820664,"low":0.791323,"close":0.794698},{"date":"1988-06-03","open":0.798298,"high":0.804909,"low":0.79084,"close":0.803111},{"date":"1988-06-06","open":0.805112,"high":0.811898,"low":0.801191,"close":0.810297},{"date":"1988-06-07","open":0.810672,"high":0.818769,"low":0.805957,"close":0.81605},{"date":"1988-06-08","open":0.821953,"high":0.832573,"low":0.816753,"close":0.832212},{"date":"1988-06-09","open":0.836383,"high":0.838492,"low":0.826462,"close":0.833008},{"date":"1988-06-10","open":0.831102,"high":0.855563,"low":0.829521,"close":0.852195},{"date":"1988-06-13","open":0.850717,"high":0.855217,"low":0.848778,"close":0.852358},{"date":"1988-06-14","open":0.856201,"high":0.865423,"low":0.851559,"close":0.854597},{"date":"1988-06-15","open":0.851494,"high":0.855729,"low":0.846658,"close":0.853664},{"date":"1988-06-16","open":0.848916,"high":0.858751,"low":0.842048,"close":0.852831},{"date":"1988-06-17","open":0.85475,"high":0.855914,"low":0.840583,"close":0.844207},{"date":"1988-06-20","open":0.841852,"high":0.852701,"low":0.839695,"close":0.849285},{"date":"1988-06-21","open":0.848146,"high":0.853809,"low":0.842576,"close":0.851559},{"date":"1988-06-22","open":0.862832,"high":0.866844,"low":0.855315,"close":0.862031},{"date":"1988-06-23","open":0.867556,"high":0.869884,"low":0.861399,"close":0.867155},{"date":"1988-06-24","open":0.870156,"high":0.883427,"low":0.869546,"close":0.878027},{"date":"1988-06-27","open":0.876488,"high":0.882181,"low":0.869633,"close":0.872393},{"date":"1988-06-28","open":0.871812,"high":0.890632,"low":0.867769,"close":0.889217},{"date":"1988-06-29","open":0.898239,"high":0.90886,"low":0.8898,"close":0.89368},{"date":"1988-06-30","open":0.891468,"high":0.907169,"low":0.890202,"close":0.901759},{"date":"1988-07-01","open":0.898974,"high":0.905985,"low":0.894641,"close":0.897862},{"date":"1988-07-05","open":0.897383,"high":0.905165,"low":0.893554,"close":0.899614},{"date":"1988-07-06","open":0.902045,"high":0.906499,"low":0.895715,"close":0.897436},{"date":"1988-07-07","open":0.893843,"high":0.899091,"low":0.887311,"close":0.896395},{"date":"1988-07-08","open":0.896051,"high":0.899659,"low":0.890773,"close":0.894104},{"date":"1988-07-11","open":0.893496,"high":0.906128,"low":0.892388,"close":0.9033},{"date":"1988-07-12","open":0.904937,"high":0.909028,"low":0.893345,"close":0.896968},{"date":"1988-07-13","open":0.899041,"high":0.905582,"low":0.885779,"close":0.890901},{"date":"1988-07-14","open":0.891959,"high":0.897657,"low":0.88641,"close":0.897249},{"date":"1988-07-15","open":0.895455,"high":0.900798,"low":0.887937,"close":0.895083},{"date":"1988-07-18","open":0.904926,"high":0.908297,"low":0.893912,"close":0.899727},{"date":"1988-07-19","open":0.896308,"high":0.903432,"low":0.870156,"close":0.874413},{"date":"1988-07-20","open":0.8757,"high":0.880899,"low":0.872488,"close":0.878618},{"date":"1988-07-21","open":0.874888,"high":0.885973,"low":0.866087,"close":0.878473},{"date":"1988-07-22","open":0.874408,"high":0.879466,"low":0.869233,"close":0.87469},{"date":"1988-07-25","open":0.875962,"high":0.913679,"low":0.873982,"close":0.907407},{"date":"1988-07-26","open":0.900466,"high":0.902962,"low":0.887635,"close":0.893676},{"date":"1988-07-27","open":0.894871,"high":0.89712,"low":0.882516,"close":0.884198},{"date":"1988-07-28","open":0.864767,"high":0.871766,"low":0.857303,"close":0.86548},{"date":"1988-07-29","open":0.867793,"high":0.872297,"low":0.854885,"close":0.865862},{"date":"1988-08-01","open":0.865952,"high":0.875592,"low":0.863353,"close":0.870736},{"date":"1988-08-02","open":0.872245,"high":0.879638,"low":0.869213,"close":0.876384},{"date":"1988-08-03","open":0.875339,"high":0.878363,"low":0.868161,"close":0.874409},{"date":"1988-08-04","open":0.876663,"high":0.880027,"low":0.872613,"close":0.876296},{"date":"1988-08-05","open":0.877288,"high":0.88146,"low":0.871737,"close":0.87596},{"date":"1988-08-08","open":0.877205,"high":0.882955,"low":0.873366,"close":0.879537},{"date":"1988-08-09","open":0.877049,"high":0.895843,"low":0.871533,"close":0.87757},{"date":"1988-08-10","open":0.873429,"high":0.880412,"low":0.860814,"close":0.861402},{"date":"1988-08-11","open":0.862085,"high":0.867627,"low":0.858343,"close":0.86316},{"date":"1988-08-12","open":0.862776,"high":0.864766,"low":0.850112,"close":0.859021},{"date":"1988-08-15","open":0.857727,"high":0.861364,"low":0.843447,"close":0.84466},{"date":"1988-08-16","open":0.843115,"high":0.859296,"low":0.835091,"close":0.856199},{"date":"1988-08-17","open":0.859161,"high":0.862732,"low":0.850567,"close":0.853255},{"date":"1988-08-18","open":0.852388,"high":0.858441,"low":0.849977,"close":0.853201},{"date":"1988-08-19","open":0.852981,"high":0.857759,"low":0.850564,"close":0.855007},{"date":"1988-08-22","open":0.853963,"high":0.858735,"low":0.84027,"close":0.843186},{"date":"1988-08-23","open":0.843044,"high":0.846886,"low":0.840135,"close":0.845405},{"date":"1988-08-24","open":0.846902,"high":0.851131,"low":0.836209,"close":0.846085},{"date":"1988-08-25","open":0.839166,"high":0.846763,"low":0.837064,"close":0.845771},{"date":"1988-08-26","open":0.844349,"high":0.850977,"low":0.842307,"close":0.84821},{"date":"1988-08-29","open":0.850317,"high":0.859361,"low":0.846867,"close":0.857534},{"date":"1988-08-30","open":0.857991,"high":0.864158,"low":0.857567,"close":0.860178},{"date":"1988-08-31","open":0.863365,"high":0.867218,"low":0.851339,"close":0.856104},{"date":"1988-09-01","open":0.852392,"high":0.858837,"low":0.846486,"close":0.850239},{"date":"1988-09-02","open":0.854504,"high":0.870983,"low":0.849658,"close":0.860768},{"date":"1988-09-06","open":0.863491,"high":0.868645,"low":0.859329,"close":0.867755},{"date":"1988-09-07","open":0.869765,"high":0.871659,"low":0.863459,"close":0.867569},{"date":"1988-09-08","open":0.867279,"high":0.872072,"low":0.863688,"close":0.870273},{"date":"1988-09-09","open":0.867125,"high":0.893099,"low":0.864748,"close":0.890548},{"date":"1988-09-12","open":0.896948,"high":0.900941,"low":0.891172,"close":0.892757},{"date":"1988-09-13","open":0.891279,"high":0.89597,"low":0.886665,"close":0.893041},{"date":"1988-09-14","open":0.893523,"high":0.900679,"low":0.888682,"close":0.896963},{"date":"1988-09-15","open":0.8971,"high":0.909737,"low":0.894343,"close":0.900471},{"date":"1988-09-16","open":0.906916,"high":0.925301,"low":0.904019,"close":0.917982},{"date":"1988-09-19","open":0.923913,"high":0.929332,"low":0.916847,"close":0.922966},{"date":"1988-09-20","open":0.921451,"high":0.943735,"low":0.918465,"close":0.933868},{"date":"1988-09-21","open":0.948187,"high":0.956522,"low":0.940024,"close":0.952723},{"date":"1988-09-22","open":0.9603,"high":0.966416,"low":0.947226,"close":0.95131},{"date":"1988-09-23","open":0.949358,"high":0.967839,"low":0.944649,"close":0.964187},{"date":"1988-09-26","open":0.967758,"high":0.973704,"low":0.953401,"close":0.956283},{"date":"1988-09-27","open":0.951493,"high":0.96013,"low":0.948139,"close":0.949565},{"date":"1988-09-28","open":0.950844,"high":0.9597,"low":0.946013,"close":0.950174},{"date":"1988-09-29","open":0.953148,"high":0.963564,"low":0.948058,"close":0.961404},{"date":"1988-09-30","open":0.960497,"high":0.978831,"low":0.957589,"close":0.971192},{"date":"1988-10-03","open":0.964644,"high":0.973876,"low":0.947837,"close":0.955992},{"date":"1988-10-04","open":0.959133,"high":0.96011,"low":0.949777,"close":0.95406},{"date":"1988-10-05","open":0.953754,"high":0.964393,"low":0.944527,"close":0.94868},{"date":"1988-10-06","open":0.942402,"high":0.948093,"low":0.937958,"close":0.944118},{"date":"1988-10-07","open":0.942157,"high":0.95,"low":0.93889,"close":0.946968},{"date":"1988-10-10","open":0.938686,"high":0.941506,"low":0.928054,"close":0.934093},{"date":"1988-10-11","open":0.935922,"high":0.94631,"low":0.931361,"close":0.943438},{"date":"1988-10-12","open":0.93431,"high":0.940904,"low":0.917788,"close":0.92819},{"date":"1988-10-13","open":0.931277,"high":0.93975,"low":0.922668,"close":0.934454},{"date":"1988-10-14","open":0.938124,"high":0.939298,"low":0.924542,"close":0.932364},{"date":"1988-10-17","open":0.929037,"high":0.931351,"low":0.918958,"close":0.926594},{"date":"1988-10-18","open":0.927522,"high":0.933768,"low":0.922062,"close":0.930619},{"date":"1988-10-19","open":0.936021,"high":0.939497,"low":0.924886,"close":0.930311},{"date":"1988-10-20","open":0.92955,"high":0.937289,"low":0.926273,"close":0.935484},{"date":"1988-10-21","open":0.935601,"high":0.945269,"low":0.933992,"close":0.94435},{"date":"1988-10-24","open":0.948592,"high":0.955294,"low":0.944146,"close":0.947162},{"date":"1988-10-25","open":0.943848,"high":0.947188,"low":0.9389,"close":0.943087},{"date":"1988-10-26","open":0.93674,"high":0.943101,"low":0.93322,"close":0.936998},{"date":"1988-10-27","open":0.931984,"high":0.940889,"low":0.926728,"close":0.930992},{"date":"1988-10-28","open":0.933138,"high":0.934586,"low":0.911217,"close":0.922632},{"date":"1988-10-31","open":0.919297,"high":0.926894,"low":0.917228,"close":0.921465},{"date":"1988-11-01","open":0.925066,"high":0.92826,"low":0.920183,"close":0.923671},{"date":"1988-11-02","open":0.91793,"high":0.920558,"low":0.895579,"close":0.900047},{"date":"1988-11-03","open":0.898118,"high":0.90696,"low":0.893258,"close":0.903469},{"date":"1988-11-04","open":0.904356,"high":0.911863,"low":0.89682,"close":0.899646},{"date":"1988-11-07","open":0.894799,"high":0.902439,"low":0.885412,"close":0.886508},{"date":"1988-11-08","open":0.891905,"high":0.903695,"low":0.887344,"close":0.899335},{"date":"1988-11-09","open":0.897911,"high":0.901261,"low":0.885781,"close":0.889334},{"date":"1988-11-10","open":0.890514,"high":0.900976,"low":0.889675,"close":0.899881},{"date":"1988-11-11","open":0.89081,"high":0.901382,"low":0.882589,"close":0.883479},{"date":"1988-11-14","open":0.881879,"high":0.888572,"low":0.870665,"close":0.875823},{"date":"1988-11-15","open":0.878382,"high":0.879473,"low":0.867585,"close":0.874295},{"date":"1988-11-16","open":0.868545,"high":0.877032,"low":0.857076,"close":0.864192},{"date":"1988-11-17","open":0.866824,"high":0.876218,"low":0.861875,"close":0.872477},{"date":"1988-11-18","open":0.870225,"high":0.882678,"low":0.869576,"close":0.879215},{"date":"1988-11-21","open":0.874342,"high":0.883654,"low":0.869804,"close":0.876591},{"date":"1988-11-22","open":0.873058,"high":0.874791,"low":0.864403,"close":0.873954},{"date":"1988-11-23","open":0.874492,"high":0.879933,"low":0.868552,"close":0.875506},{"date":"1988-11-28","open":0.863133,"high":0.868957,"low":0.856338,"close":0.864871},{"date":"1988-11-29","open":0.857076,"high":0.863306,"low":0.852318,"close":0.862093},{"date":"1988-11-30","open":0.865448,"high":0.87227,"low":0.856445,"close":0.864758},{"date":"1988-12-01","open":0.865752,"high":0.87424,"low":0.861653,"close":0.872375},{"date":"1988-12-02","open":0.869292,"high":0.874154,"low":0.850457,"close":0.856194},{"date":"1988-12-05","open":0.860257,"high":0.866989,"low":0.85639,"close":0.865039},{"date":"1988-12-06","open":0.865668,"high":0.875116,"low":0.862768,"close":0.871475},{"date":"1988-12-07","open":0.878788,"high":0.885654,"low":0.874041,"close":0.880056},{"date":"1988-12-08","open":0.875613,"high":0.882325,"low":0.873893,"close":0.879306},{"date":"1988-12-09","open":0.880282,"high":0.886686,"low":0.875701,"close":0.877456},{"date":"1988-12-12","open":0.881786,"high":0.886267,"low":0.877934,"close":0.8813},{"date":"1988-12-13","open":0.878588,"high":0.884007,"low":0.875235,"close":0.87951},{"date":"1988-12-14","open":0.878032,"high":0.883633,"low":0.873183,"close":0.875734},{"date":"1988-12-15","open":0.876909,"high":0.899566,"low":0.874413,"close":0.895343},{"date":"1988-12-16","open":0.90339,"high":0.909927,"low":0.891039,"close":0.899904},{"date":"1988-12-19","open":0.899641,"high":0.905483,"low":0.896824,"close":0.900478},{"date":"1988-12-20","open":0.905882,"high":0.907016,"low":0.898447,"close":0.900838},{"date":"1988-12-21","open":0.898686,"high":0.899809,"low":0.892194,"close":0.896848},{"date":"1988-12-22","open":0.896231,"high":0.899713,"low":0.889706,"close":0.893662},{"date":"1988-12-23","open":0.894774,"high":0.899428,"low":0.89218,"close":0.894924},{"date":"1988-12-27","open":0.895236,"high":0.897814,"low":0.890888,"close":0.894749},{"date":"1988-12-28","open":0.901796,"high":0.907952,"low":0.896848,"close":0.904465},{"date":"1988-12-29","open":0.912455,"high":0.925763,"low":0.910343,"close":0.923508},{"date":"1988-12-30","open":0.919796,"high":0.929111,"low":0.911255,"close":0.925055},{"date":"1989-01-03","open":0.910598,"high":0.925055,"low":0.905357,"close":0.91582},{"date":"1989-01-04","open":0.917291,"high":0.936186,"low":0.915599,"close":0.931387},{"date":"1989-01-05","open":0.935366,"high":0.940616,"low":0.931824,"close":0.935869},{"date":"1989-01-06","open":0.938477,"high":0.94685,"low":0.935641,"close":0.942661},{"date":"1989-01-09","open":0.951545,"high":0.95566,"low":0.945428,"close":0.947381},{"date":"1989-01-10","open":0.947174,"high":0.95304,"low":0.9421,"close":0.948225},{"date":"1989-01-11","open":0.94868,"high":0.95396,"low":0.944636,"close":0.950888},{"date":"1989-01-12","open":0.950246,"high":0.959158,"low":0.947381,"close":0.953672},{"date":"1989-01-13","open":0.956758,"high":0.962963,"low":0.94545,"close":0.959356},{"date":"1989-01-16","open":0.960775,"high":0.964703,"low":0.957652,"close":0.960575},{"date":"1989-01-17","open":0.958612,"high":0.960575,"low":0.953995,"close":0.955693},{"date":"1989-01-18","open":0.955919,"high":0.968867,"low":0.951382,"close":0.964295},{"date":"1989-01-19","open":0.969006,"high":0.972698,"low":0.958354,"close":0.966873},{"date":"1989-01-20","open":0.964726,"high":0.967432,"low":0.954335,"close":0.957},{"date":"1989-01-23","open":0.957946,"high":0.961275,"low":0.95144,"close":0.954712},{"date":"1989-01-24","open":0.951928,"high":0.96601,"low":0.947957,"close":0.964804},{"date":"1989-01-25","open":0.968227,"high":0.974048,"low":0.963855,"close":0.969488},{"date":"1989-01-26","open":0.968527,"high":0.985849,"low":0.964689,"close":0.984871},{"date":"1989-01-27","open":0.985846,"high":1.011153,"low":0.981422,"close":1.004797},{"date":"1989-01-30","open":0.998747,"high":1.001757,"low":0.993756,"close":0.998999},{"date":"1989-01-31","open":0.999249,"high":1.021114,"low":0.995006,"close":1.013896},{"date":"1989-02-01","open":1.014646,"high":1.018696,"low":1.005006,"close":1.015106},{"date":"1989-02-02","open":1.019444,"high":1.027574,"low":1.015102,"close":1.023491},{"date":"1989-02-03","open":1.028934,"high":1.036206,"low":1.01863,"close":1.025486},{"date":"1989-02-06","open":1.029382,"high":1.043099,"low":1.017337,"close":1.022928},{"date":"1989-02-07","open":1.024685,"high":1.038004,"low":1.020362,"close":1.03464},{"date":"1989-02-08","open":1.035904,"high":1.039017,"low":1.020776,"close":1.0223},{"date":"1989-02-09","open":1.020075,"high":1.027428,"low":1.011715,"close":1.021106},{"date":"1989-02-10","open":1.013303,"high":1.039733,"low":1.006005,"close":1.027317},{"date":"1989-02-13","open":1.026653,"high":1.037955,"low":1.022739,"close":1.029766},{"date":"1989-02-14","open":1.032564,"high":1.039195,"low":1.026578,"close":1.033419},{"date":"1989-02-15","open":1.042746,"high":1.051235,"low":1.032366,"close":1.041216},{"date":"1989-02-16","open":1.04433,"high":1.051827,"low":1.039599,"close":1.04805},{"date":"1989-02-17","open":1.058149,"high":1.067539,"low":1.044834,"close":1.059589},{"date":"1989-02-21","open":1.050349,"high":1.055153,"low":1.03414,"close":1.043657},{"date":"1989-02-22","open":1.039528,"high":1.04263,"low":1.025287,"close":1.031522},{"date":"1989-02-23","open":1.019568,"high":1.030419,"low":1.011863,"close":1.023096},{"date":"1989-02-24","open":1.024409,"high":1.029367,"low":1.015498,"close":1.018849},{"date":"1989-02-27","open":1.00963,"high":1.027242,"low":1.007591,"close":1.023345},{"date":"1989-02-28","open":1.02359,"high":1.027457,"low":1.02046,"close":1.023822},{"date":"1989-03-01","open":1.032973,"high":1.039079,"low":1.026471,"close":1.032808},{"date":"1989-03-02","open":1.036223,"high":1.043546,"low":1.03146,"close":1.041128},{"date":"1989-03-03","open":1.034146,"high":1.039897,"low":1.031258,"close":1.03776},{"date":"1989-03-06","open":1.035523,"high":1.046625,"low":1.033206,"close":1.040461},{"date":"1989-03-07","open":1.042674,"high":1.046332,"low":1.022475,"close":1.026535},{"date":"1989-03-08","open":1.025511,"high":1.033223,"low":1.017302,"close":1.02782},{"date":"1989-03-09","open":1.027813,"high":1.031718,"low":1.018588,"close":1.021143},{"date":"1989-03-10","open":1.01075,"high":1.028376,"low":1.009995,"close":1.023707},{"date":"1989-03-13","open":1.028846,"high":1.031163,"low":1.022166,"close":1.025732},{"date":"1989-03-14","open":1.023396,"high":1.026986,"low":1.01425,"close":1.019844},{"date":"1989-03-15","open":1.023929,"high":1.036896,"low":1.021116,"close":1.03352},{"date":"1989-03-16","open":1.036641,"high":1.051308,"low":1.033782,"close":1.046512},{"date":"1989-03-17","open":1.031418,"high":1.042689,"low":1.012594,"close":1.018228},{"date":"1989-03-20","open":1.007547,"high":1.012601,"low":0.996992,"close":1.002768},{"date":"1989-03-21","open":1.01034,"high":1.01928,"low":1.005793,"close":1.015672},{"date":"1989-03-22","open":1.01519,"high":1.018256,"low":1.008325,"close":1.013921},{"date":"1989-03-23","open":1.011346,"high":1.024764,"low":1.006288,"close":1.019065},{"date":"1989-03-27","open":1.020127,"high":1.029525,"low":1.019363,"close":1.022983},{"date":"1989-03-28","open":1.024745,"high":1.051409,"low":1.022432,"close":1.049804},{"date":"1989-03-29","open":1.050547,"high":1.05736,"low":1.044121,"close":1.052673},{"date":"1989-03-30","open":1.037037,"high":1.049546,"low":1.03073,"close":1.047644},{"date":"1989-03-31","open":1.0459,"high":1.049536,"low":1.03662,"close":1.042821},{"date":"1989-04-03","open":1.042788,"high":1.050412,"low":1.03855,"close":1.042444},{"date":"1989-04-04","open":1.038795,"high":1.045664,"low":1.035141,"close":1.041699},{"date":"1989-04-05","open":1.045956,"high":1.053949,"low":1.04359,"close":1.050695},{"date":"1989-04-06","open":1.048586,"high":1.050952,"low":1.044125,"close":1.050167},{"date":"1989-04-07","open":1.050373,"high":1.064249,"low":1.045874,"close":1.058505},{"date":"1989-04-10","open":1.064733,"high":1.067739,"low":1.045605,"close":1.053292},{"date":"1989-04-11","open":1.056125,"high":1.06295,"low":1.053507,"close":1.060528},{"date":"1989-04-12","open":1.065262,"high":1.070216,"low":1.052097,"close":1.060189},{"date":"1989-04-13","open":1.057281,"high":1.059078,"low":1.04132,"close":1.049975},{"date":"1989-04-14","open":1.055048,"high":1.078771,"low":1.051204,"close":1.071575},{"date":"1989-04-17","open":1.072144,"high":1.075341,"low":1.069195,"close":1.071007},{"date":"1989-04-18","open":1.076154,"high":1.089309,"low":1.072215,"close":1.085958},{"date":"1989-04-19","open":1.087013,"high":1.095152,"low":1.080678,"close":1.089899},{"date":"1989-04-20","open":1.086038,"high":1.094609,"low":1.077002,"close":1.082713},{"date":"1989-04-21","open":1.086699,"high":1.095657,"low":1.084083,"close":1.091705},{"date":"1989-04-24","open":1.09105,"high":1.095423,"low":1.078887,"close":1.082353},{"date":"1989-04-25","open":1.087805,"high":1.091096,"low":1.079857,"close":1.087191},{"date":"1989-04-26","open":1.086118,"high":1.093774,"low":1.086118,"close":1.090675},{"date":"1989-04-27","open":1.093863,"high":1.104404,"low":1.090628,"close":1.103859},{"date":"1989-04-28","open":1.115969,"high":1.126449,"low":1.109778,"close":1.123784},{"date":"1989-05-01","open":1.127316,"high":1.13245,"low":1.114952,"close":1.122931},{"date":"1989-05-02","open":1.123784,"high":1.130836,"low":1.121196,"close":1.126019},{"date":"1989-05-03","open":1.129644,"high":1.130435,"low":1.118046,"close":1.127234},{"date":"1989-05-04","open":1.127464,"high":1.133931,"low":1.122839,"close":1.130664},{"date":"1989-05-05","open":1.134651,"high":1.146684,"low":1.131912,"close":1.135513},{"date":"1989-05-08","open":1.134387,"high":1.144223,"low":1.122444,"close":1.134514},{"date":"1989-05-09","open":1.137639,"high":1.141682,"low":1.12431,"close":1.128057},{"date":"1989-05-10","open":1.126609,"high":1.134971,"low":1.124082,"close":1.133509},{"date":"1989-05-11","open":1.132666,"high":1.13634,"low":1.121671,"close":1.12693},{"date":"1989-05-12","open":1.137507,"high":1.150834,"low":1.130594,"close":1.147532},{"date":"1989-05-15","open":1.156175,"high":1.163113,"low":1.154418,"close":1.158566},{"date":"1989-05-16","open":1.155968,"high":1.161651,"low":1.151563,"close":1.158161},{"date":"1989-05-17","open":1.160638,"high":1.180522,"low":1.159574,"close":1.172773},{"date":"1989-05-18","open":1.17813,"high":1.190257,"low":1.173762,"close":1.187686},{"date":"1989-05-19","open":1.195717,"high":1.207207,"low":1.192683,"close":1.205947},{"date":"1989-05-22","open":1.222652,"high":1.229063,"low":1.209545,"close":1.214737},{"date":"1989-05-23","open":1.20684,"high":1.213854,"low":1.197551,"close":1.208345},{"date":"1989-05-24","open":1.207853,"high":1.21458,"low":1.201915,"close":1.210584},{"date":"1989-05-25","open":1.21067,"high":1.214129,"low":1.200326,"close":1.206155},{"date":"1989-05-26","open":1.203146,"high":1.220395,"low":1.198269,"close":1.216726},{"date":"1989-05-30","open":1.21598,"high":1.217462,"low":1.195951,"close":1.201515},{"date":"1989-05-31","open":1.203684,"high":1.218127,"low":1.201083,"close":1.217462},{"date":"1989-06-01","open":1.219765,"high":1.226539,"low":1.213878,"close":1.220528},{"date":"1989-06-02","open":1.222947,"high":1.234828,"low":1.205645,"close":1.214305},{"date":"1989-06-05","open":1.211812,"high":1.222282,"low":1.201879,"close":1.207659},{"date":"1989-06-06","open":1.21027,"high":1.214943,"low":1.162113,"close":1.169102},{"date":"1989-06-07","open":1.182461,"high":1.197622,"low":1.16901,"close":1.190126},{"date":"1989-06-08","open":1.194371,"high":1.204877,"low":1.190289,"close":1.200741},{"date":"1989-06-09","open":1.2072,"high":1.25853,"low":1.202286,"close":1.253315},{"date":"1989-06-12","open":1.247934,"high":1.250276,"low":1.230245,"close":1.239475},{"date":"1989-06-13","open":1.23726,"high":1.249103,"low":1.220141,"close":1.228735},{"date":"1989-06-14","open":1.230559,"high":1.239978,"low":1.221951,"close":1.226122},{"date":"1989-06-15","open":1.23138,"high":1.241798,"low":1.197157,"close":1.206097},{"date":"1989-06-16","open":1.207195,"high":1.216871,"low":1.196078,"close":1.212581},{"date":"1989-06-19","open":1.212754,"high":1.215431,"low":1.197577,"close":1.203724},{"date":"1989-06-20","open":1.202801,"high":1.211768,"low":1.195161,"close":1.202922},{"date":"1989-06-21","open":1.202217,"high":1.20422,"low":1.180053,"close":1.181528},{"date":"1989-06-22","open":1.1832,"high":1.194474,"low":1.178894,"close":1.190005},{"date":"1989-06-23","open":1.186553,"high":1.201179,"low":1.158264,"close":1.174437},{"date":"1989-06-26","open":1.178975,"high":1.190666,"low":1.173445,"close":1.182395},{"date":"1989-06-27","open":1.183355,"high":1.188045,"low":1.172342,"close":1.181148},{"date":"1989-06-28","open":1.183814,"high":1.1952,"low":1.163827,"close":1.173259},{"date":"1989-06-29","open":1.165963,"high":1.190566,"low":1.142298,"close":1.171169},{"date":"1989-06-30","open":1.160458,"high":1.171796,"low":1.137549,"close":1.153724},{"date":"1989-07-03","open":1.144928,"high":1.156151,"low":1.138663,"close":1.144057},{"date":"1989-07-05","open":1.139158,"high":1.14574,"low":1.113101,"close":1.124871},{"date":"1989-07-06","open":1.130065,"high":1.136211,"low":1.119652,"close":1.13124},{"date":"1989-07-07","open":1.136951,"high":1.152706,"low":1.12856,"close":1.147005},{"date":"1989-07-10","open":1.14282,"high":1.15061,"low":1.139985,"close":1.145111},{"date":"1989-07-11","open":1.154026,"high":1.16527,"low":1.151429,"close":1.159666},{"date":"1989-07-12","open":1.160574,"high":1.178892,"low":1.157936,"close":1.174553},{"date":"1989-07-13","open":1.174382,"high":1.187699,"low":1.173502,"close":1.183355},{"date":"1989-07-14","open":1.188709,"high":1.210895,"low":1.183576,"close":1.206072},{"date":"1989-07-17","open":1.205046,"high":1.209352,"low":1.198075,"close":1.208759},{"date":"1989-07-18","open":1.209152,"high":1.21159,"low":1.193118,"close":1.198234},{"date":"1989-07-19","open":1.203485,"high":1.222764,"low":1.200214,"close":1.221771},{"date":"1989-07-20","open":1.219881,"high":1.222613,"low":1.197867,"close":1.206878},{"date":"1989-07-21","open":1.198396,"high":1.212399,"low":1.194133,"close":1.204558},{"date":"1989-07-24","open":1.201072,"high":1.206396,"low":1.189701,"close":1.192832},{"date":"1989-07-25","open":1.195989,"high":1.204997,"low":1.189701,"close":1.193531},{"date":"1989-07-26","open":1.196357,"high":1.203376,"low":1.185441,"close":1.1976},{"date":"1989-07-27","open":1.199734,"high":1.21178,"low":1.195323,"close":1.210864},{"date":"1989-07-28","open":1.18637,"high":1.21123,"low":1.184273,"close":1.20618},{"date":"1989-07-31","open":1.201328,"high":1.206594,"low":1.192663,"close":1.19831},{"date":"1989-08-01","open":1.202642,"high":1.210205,"low":1.195148,"close":1.196674},{"date":"1989-08-02","open":1.197462,"high":1.203552,"low":1.194929,"close":1.201959},{"date":"1989-08-03","open":1.205298,"high":1.213376,"low":1.188235,"close":1.197955},{"date":"1989-08-04","open":1.203162,"high":1.22341,"low":1.198737,"close":1.218434},{"date":"1989-08-07","open":1.222015,"high":1.241398,"low":1.219766,"close":1.236476},{"date":"1989-08-08","open":1.233991,"high":1.243359,"low":1.231323,"close":1.240096},{"date":"1989-08-09","open":1.241555,"high":1.24805,"low":1.235703,"close":1.236694},{"date":"1989-08-10","open":1.233298,"high":1.242303,"low":1.229661,"close":1.23891},{"date":"1989-08-11","open":1.251209,"high":1.264858,"low":1.240537,"close":1.245288},{"date":"1989-08-14","open":1.24514,"high":1.2473,"low":1.229412,"close":1.232583},{"date":"1989-08-15","open":1.233342,"high":1.237916,"low":1.213456,"close":1.220927},{"date":"1989-08-16","open":1.225464,"high":1.235499,"low":1.216816,"close":1.229784},{"date":"1989-08-17","open":1.233155,"high":1.241658,"low":1.223257,"close":1.230112},{"date":"1989-08-18","open":1.23369,"high":1.241203,"low":1.227551,"close":1.235624},{"date":"1989-08-21","open":1.236884,"high":1.23895,"low":1.222459,"close":1.223765},{"date":"1989-08-22","open":1.221866,"high":1.225996,"low":1.215712,"close":1.224032},{"date":"1989-08-23","open":1.226581,"high":1.246154,"low":1.222163,"close":1.241463},{"date":"1989-08-24","open":1.247306,"high":1.261847,"low":1.243607,"close":1.257151},{"date":"1989-08-25","open":1.269388,"high":1.274761,"low":1.264929,"close":1.272975},{"date":"1989-08-28","open":1.2703,"high":1.278249,"low":1.266322,"close":1.276503},{"date":"1989-08-29","open":1.273346,"high":1.280515,"low":1.253093,"close":1.263471},{"date":"1989-08-30","open":1.268134,"high":1.276567,"low":1.264499,"close":1.273939},{"date":"1989-08-31","open":1.282121,"high":1.287438,"low":1.274905,"close":1.284346},{"date":"1989-09-01","open":1.284933,"high":1.294618,"low":1.281659,"close":1.287353},{"date":"1989-09-05","open":1.294408,"high":1.297802,"low":1.28751,"close":1.291153},{"date":"1989-09-06","open":1.281583,"high":1.286455,"low":1.272381,"close":1.277354},{"date":"1989-09-07","open":1.286731,"high":1.289236,"low":1.280491,"close":1.283333},{"date":"1989-09-08","open":1.284153,"high":1.297111,"low":1.277687,"close":1.291233},{"date":"1989-09-11","open":1.290137,"high":1.296205,"low":1.280415,"close":1.290181},{"date":"1989-09-12","open":1.287825,"high":1.29591,"low":1.2863,"close":1.293586},{"date":"1989-09-13","open":1.297342,"high":1.304204,"low":1.291541,"close":1.292603},{"date":"1989-09-14","open":1.287158,"high":1.294376,"low":1.271913,"close":1.282627},{"date":"1989-09-15","open":1.285441,"high":1.303661,"low":1.262432,"close":1.267552},{"date":"1989-09-18","open":1.274836,"high":1.280548,"low":1.267338,"close":1.273943},{"date":"1989-09-19","open":1.275184,"high":1.277869,"low":1.270278,"close":1.275532},{"date":"1989-09-20","open":1.275034,"high":1.276201,"low":1.246524,"close":1.261011},{"date":"1989-09-21","open":1.265854,"high":1.270065,"low":1.25877,"close":1.26114},{"date":"1989-09-22","open":1.258351,"high":1.263698,"low":1.25,"close":1.262746},{"date":"1989-09-25","open":1.251941,"high":1.257718,"low":1.2432,"close":1.245862},{"date":"1989-09-26","open":1.250737,"high":1.255764,"low":1.243539,"close":1.253819},{"date":"1989-09-27","open":1.242465,"high":1.260237,"low":1.234139,"close":1.256514},{"date":"1989-09-28","open":1.261162,"high":1.268371,"low":1.252877,"close":1.26368},{"date":"1989-09-29","open":1.259813,"high":1.276429,"low":1.258409,"close":1.271237},{"date":"1989-10-02","open":1.273707,"high":1.281899,"low":1.268188,"close":1.277076},{"date":"1989-10-03","open":1.281637,"high":1.288955,"low":1.278988,"close":1.285137},{"date":"1989-10-04","open":1.285599,"high":1.292105,"low":1.282644,"close":1.290175},{"date":"1989-10-05","open":1.292486,"high":1.311275,"low":1.28311,"close":1.306605},{"date":"1989-10-06","open":1.312738,"high":1.317452,"low":1.305149,"close":1.313417},{"date":"1989-10-09","open":1.314931,"high":1.326235,"low":1.311685,"close":1.321992},{"date":"1989-10-10","open":1.32481,"high":1.336715,"low":1.313757,"close":1.325575},{"date":"1989-10-11","open":1.324287,"high":1.327477,"low":1.310881,"close":1.317126},{"date":"1989-10-12","open":1.313469,"high":1.319683,"low":1.31041,"close":1.312466},{"date":"1989-10-13","open":1.31364,"high":1.316694,"low":1.267426,"close":1.272257},{"date":"1989-10-16","open":1.203485,"high":1.252299,"low":1.195455,"close":1.241918},{"date":"1989-10-17","open":1.243112,"high":1.244733,"low":1.223981,"close":1.238955},{"date":"1989-10-18","open":1.230418,"high":1.2461,"low":1.226299,"close":1.244092},{"date":"1989-10-19","open":1.247122,"high":1.272432,"low":1.240439,"close":1.270372},{"date":"1989-10-20","open":1.270985,"high":1.276198,"low":1.262931,"close":1.270103},{"date":"1989-10-23","open":1.27285,"high":1.274966,"low":1.261069,"close":1.262021},{"date":"1989-10-24","open":1.255198,"high":1.2604,"low":1.228112,"close":1.236476},{"date":"1989-10-25","open":1.242685,"high":1.250471,"low":1.237547,"close":1.243352},{"date":"1989-10-26","open":1.239002,"high":1.242204,"low":1.21738,"close":1.220565},{"date":"1989-10-27","open":1.215426,"high":1.220122,"low":1.184273,"close":1.187828},{"date":"1989-10-30","open":1.188941,"high":1.195526,"low":1.179179,"close":1.185399},{"date":"1989-10-31","open":1.191842,"high":1.20966,"low":1.188009,"close":1.206568},{"date":"1989-11-01","open":1.207837,"high":1.217195,"low":1.204972,"close":1.211462},{"date":"1989-11-02","open":1.206101,"high":1.210191,"low":1.175156,"close":1.183338},{"date":"1989-11-03","open":1.183791,"high":1.195996,"low":1.171244,"close":1.188976},{"date":"1989-11-06","open":1.18441,"high":1.188353,"low":1.165453,"close":1.167275},{"date":"1989-11-07","open":1.152062,"high":1.161841,"low":1.148881,"close":1.157055},{"date":"1989-11-08","open":1.163239,"high":1.178988,"low":1.151368,"close":1.161975},{"date":"1989-11-09","open":1.163511,"high":1.171215,"low":1.158661,"close":1.167352},{"date":"1989-11-10","open":1.169278,"high":1.181465,"low":1.167137,"close":1.173958},{"date":"1989-11-13","open":1.163822,"high":1.16705,"low":1.154901,"close":1.160937},{"date":"1989-11-14","open":1.159126,"high":1.170256,"low":1.147089,"close":1.149658},{"date":"1989-11-15","open":1.158726,"high":1.171076,"low":1.150292,"close":1.160387},{"date":"1989-11-16","open":1.170213,"high":1.172228,"low":1.148092,"close":1.159409},{"date":"1989-11-17","open":1.153359,"high":1.165477,"low":1.148485,"close":1.153866},{"date":"1989-11-20","open":1.153671,"high":1.15723,"low":1.135,"close":1.141247},{"date":"1989-11-21","open":1.138396,"high":1.144255,"low":1.11546,"close":1.122898},{"date":"1989-11-22","open":1.103013,"high":1.119165,"low":1.101991,"close":1.105685},{"date":"1989-11-24","open":1.098195,"high":1.101013,"low":1.085299,"close":1.088958},{"date":"1989-11-27","open":1.098967,"high":1.108232,"low":1.094883,"close":1.101666},{"date":"1989-11-28","open":1.114286,"high":1.117604,"low":1.096945,"close":1.104474},{"date":"1989-11-29","open":1.098483,"high":1.102366,"low":1.085401,"close":1.096992},{"date":"1989-11-30","open":1.103273,"high":1.108495,"low":1.08568,"close":1.092455},{"date":"1989-12-01","open":1.091822,"high":1.095455,"low":1.0828,"close":1.09015},{"date":"1989-12-04","open":1.10241,"high":1.127429,"low":1.09988,"close":1.127152},{"date":"1989-12-05","open":1.128874,"high":1.129857,"low":1.114682,"close":1.121546},{"date":"1989-12-06","open":1.123835,"high":1.128659,"low":1.111355,"close":1.113631},{"date":"1989-12-07","open":1.11149,"high":1.122454,"low":1.095192,"close":1.099518},{"date":"1989-12-08","open":1.103673,"high":1.111111,"low":1.085735,"close":1.09453},{"date":"1989-12-11","open":1.08626,"high":1.090953,"low":1.064166,"close":1.072546},{"date":"1989-12-12","open":1.073159,"high":1.078408,"low":1.059877,"close":1.065279},{"date":"1989-12-13","open":1.068295,"high":1.095076,"low":1.067346,"close":1.092516},{"date":"1989-12-14","open":1.091042,"high":1.105096,"low":1.078706,"close":1.08406},{"date":"1989-12-15","open":1.077759,"high":1.08291,"low":1.051917,"close":1.060961},{"date":"1989-12-18","open":1.075916,"high":1.084005,"low":1.040431,"close":1.047825},{"date":"1989-12-19","open":1.045247,"high":1.051653,"low":1.030057,"close":1.04398},{"date":"1989-12-20","open":1.046098,"high":1.051504,"low":1.038471,"close":1.046467},{"date":"1989-12-21","open":1.050587,"high":1.062636,"low":1.046172,"close":1.061613},{"date":"1989-12-22","open":1.062019,"high":1.070467,"low":1.058034,"close":1.066955},{"date":"1989-12-26","open":1.068957,"high":1.09082,"low":1.066987,"close":1.085833},{"date":"1989-12-27","open":1.083779,"high":1.116418,"low":1.078896,"close":1.111441},{"date":"1989-12-28","open":1.112599,"high":1.124719,"low":1.106393,"close":1.121076},{"date":"1989-12-29","open":1.111961,"high":1.129657,"low":1.106441,"close":1.122409},{"date":"1990-01-02","open":1.129426,"high":1.147676,"low":1.118883,"close":1.142253},{"date":"1990-01-03","open":1.157089,"high":1.170089,"low":1.152882,"close":1.162714},{"date":"1990-01-04","open":1.157366,"high":1.160413,"low":1.139117,"close":1.146208},{"date":"1990-01-05","open":1.132295,"high":1.141366,"low":1.117949,"close":1.121665},{"date":"1990-01-08","open":1.125585,"high":1.133432,"low":1.119971,"close":1.132593},{"date":"1990-01-09","open":1.134668,"high":1.13678,"low":1.1238,"close":1.124569},{"date":"1990-01-10","open":1.114622,"high":1.118108,"low":1.084999,"close":1.088122},{"date":"1990-01-11","open":1.088172,"high":1.095111,"low":1.079365,"close":1.080125},{"date":"1990-01-12","open":1.061122,"high":1.078744,"low":1.046451,"close":1.060285},{"date":"1990-01-15","open":1.049832,"high":1.064954,"low":1.042772,"close":1.051795},{"date":"1990-01-16","open":1.045652,"high":1.076284,"low":1.038952,"close":1.067928},{"date":"1990-01-17","open":1.069694,"high":1.079005,"low":1.059435,"close":1.06043},{"date":"1990-01-18","open":1.050831,"high":1.065466,"low":1.04611,"close":1.063959},{"date":"1990-01-19","open":1.071776,"high":1.078729,"low":1.063953,"close":1.07301},{"date":"1990-01-22","open":1.076377,"high":1.088955,"low":1.054728,"close":1.058578},{"date":"1990-01-23","open":1.057716,"high":1.063235,"low":1.033494,"close":1.040367},{"date":"1990-01-24","open":1.005989,"high":1.028159,"low":0.987765,"close":1.019153},{"date":"1990-01-25","open":1.029073,"high":1.037987,"low":1.016256,"close":1.021379},{"date":"1990-01-26","open":1.010481,"high":1.021343,"low":0.995728,"close":1.002379},{"date":"1990-01-29","open":1.002608,"high":1.015366,"low":0.986967,"close":0.997376},{"date":"1990-01-30","open":0.980448,"high":0.987698,"low":0.960187,"close":0.968861},{"date":"1990-01-31","open":0.979097,"high":0.997362,"low":0.974645,"close":0.995213},{"date":"1990-02-01","open":0.995224,"high":0.998089,"low":0.982763,"close":0.987007},{"date":"1990-02-02","open":0.989136,"high":1.004747,"low":0.984209,"close":0.997166},{"date":"1990-02-05","open":0.994591,"high":1,"low":0.981641,"close":0.99345},{"date":"1990-02-06","open":0.995783,"high":0.99953,"low":0.987833,"close":0.994371},{"date":"1990-02-07","open":0.991308,"high":1.011132,"low":0.981615,"close":1.008745},{"date":"1990-02-08","open":1.013951,"high":1.021368,"low":1.005651,"close":1.008973},{"date":"1990-02-09","open":1.014194,"high":1.022884,"low":1.008731,"close":1.019496},{"date":"1990-02-12","open":1.020466,"high":1.022657,"low":1.002118,"close":1.00661},{"date":"1990-02-13","open":1.002121,"high":1.01377,"low":0.995538,"close":1.009005},{"date":"1990-02-14","open":1.016675,"high":1.023234,"low":1.009969,"close":1.014024},{"date":"1990-02-15","open":1.012349,"high":1.034176,"low":1.009242,"close":1.032196},{"date":"1990-02-16","open":1.02797,"high":1.035071,"low":1.017556,"close":1.019487},{"date":"1990-02-20","open":1.007341,"high":1.015666,"low":0.993172,"close":1.000472},{"date":"1990-02-21","open":0.986111,"high":1.001662,"low":0.981238,"close":0.999763},{"date":"1990-02-22","open":1.003324,"high":1.016742,"low":0.999527,"close":1.009069},{"date":"1990-02-23","open":1.007899,"high":1.009581,"low":0.992876,"close":1.003109},{"date":"1990-02-26","open":1.009141,"high":1.027832,"low":1.00649,"close":1.022341},{"date":"1990-02-27","open":1.024763,"high":1.033683,"low":1.021576,"close":1.028224},{"date":"1990-02-28","open":1.027178,"high":1.044908,"low":1.024982,"close":1.04133},{"date":"1990-03-01","open":1.039091,"high":1.048798,"low":1.034357,"close":1.044499},{"date":"1990-03-02","open":1.048739,"high":1.066832,"low":1.046244,"close":1.062623},{"date":"1990-03-05","open":1.060822,"high":1.064691,"low":1.053742,"close":1.058042},{"date":"1990-03-06","open":1.05505,"high":1.066305,"low":1.049718,"close":1.064516},{"date":"1990-03-07","open":1.07656,"high":1.081587,"low":1.068232,"close":1.075068},{"date":"1990-03-08","open":1.076732,"high":1.08661,"low":1.071057,"close":1.086091},{"date":"1990-03-09","open":1.093594,"high":1.095489,"low":1.083624,"close":1.087649},{"date":"1990-03-12","open":1.082028,"high":1.090955,"low":1.0778,"close":1.088507},{"date":"1990-03-13","open":1.095178,"high":1.101588,"low":1.08325,"close":1.084602},{"date":"1990-03-14","open":1.088706,"high":1.094283,"low":1.082192,"close":1.091865},{"date":"1990-03-15","open":1.094486,"high":1.100125,"low":1.085864,"close":1.096346},{"date":"1990-03-16","open":1.10045,"high":1.107473,"low":1.091903,"close":1.103018},{"date":"1990-03-19","open":1.093075,"high":1.102839,"low":1.086096,"close":1.102015},{"date":"1990-03-20","open":1.102213,"high":1.129427,"low":1.09188,"close":1.118993},{"date":"1990-03-21","open":1.123148,"high":1.12791,"low":1.115004,"close":1.119236},{"date":"1990-03-22","open":1.120408,"high":1.121808,"low":1.097264,"close":1.100836},{"date":"1990-03-23","open":1.106011,"high":1.133316,"low":1.101215,"close":1.12301},{"date":"1990-03-26","open":1.174833,"high":1.213793,"low":1.17139,"close":1.198252},{"date":"1990-03-27","open":1.187788,"high":1.195812,"low":1.179487,"close":1.190734},{"date":"1990-03-28","open":1.170954,"high":1.193478,"low":1.166533,"close":1.183148},{"date":"1990-03-29","open":1.158258,"high":1.163913,"low":1.15004,"close":1.157979},{"date":"1990-03-30","open":1.155195,"high":1.172673,"low":1.150598,"close":1.161333},{"date":"1990-04-02","open":1.15928,"high":1.167563,"low":1.150027,"close":1.156742},{"date":"1990-04-03","open":1.138853,"high":1.156407,"low":1.134937,"close":1.151539},{"date":"1990-04-04","open":1.155896,"high":1.160138,"low":1.138184,"close":1.140388},{"date":"1990-04-05","open":1.138896,"high":1.153094,"low":1.130446,"close":1.142631},{"date":"1990-04-06","open":1.130253,"high":1.138546,"low":1.117281,"close":1.11864},{"date":"1990-04-09","open":1.130777,"high":1.138332,"low":1.125687,"close":1.130915},{"date":"1990-04-10","open":1.132175,"high":1.148591,"low":1.130423,"close":1.138677},{"date":"1990-04-11","open":1.144444,"high":1.150358,"low":1.13913,"close":1.145613},{"date":"1990-04-12","open":1.147718,"high":1.154944,"low":1.143497,"close":1.149065},{"date":"1990-04-16","open":1.157034,"high":1.166534,"low":1.150316,"close":1.152547},{"date":"1990-04-17","open":1.14906,"high":1.15654,"low":1.142292,"close":1.149419},{"date":"1990-04-18","open":1.150899,"high":1.15462,"low":1.132616,"close":1.136423},{"date":"1990-04-19","open":1.131212,"high":1.137203,"low":1.124541,"close":1.126872},{"date":"1990-04-20","open":1.130492,"high":1.138543,"low":1.116102,"close":1.120821},{"date":"1990-04-23","open":1.11774,"high":1.12424,"low":1.091906,"close":1.09945},{"date":"1990-04-24","open":1.105953,"high":1.118675,"low":1.095786,"close":1.106069},{"date":"1990-04-25","open":1.113173,"high":1.130914,"low":1.109582,"close":1.125803},{"date":"1990-04-26","open":1.127239,"high":1.131064,"low":1.115722,"close":1.128047},{"date":"1990-04-27","open":1.123998,"high":1.130972,"low":1.11363,"close":1.117647},{"date":"1990-04-30","open":1.127769,"high":1.142507,"low":1.120968,"close":1.131125},{"date":"1990-05-01","open":1.13319,"high":1.139849,"low":1.124265,"close":1.13201},{"date":"1990-05-02","open":1.135338,"high":1.141471,"low":1.132475,"close":1.13871},{"date":"1990-05-03","open":1.145244,"high":1.149555,"low":1.131733,"close":1.138346},{"date":"1990-05-04","open":1.14523,"high":1.150295,"low":1.136412,"close":1.148754},{"date":"1990-05-07","open":1.148475,"high":1.155556,"low":1.145183,"close":1.152941},{"date":"1990-05-08","open":1.152058,"high":1.165722,"low":1.147921,"close":1.160753},{"date":"1990-05-09","open":1.160613,"high":1.171731,"low":1.15107,"close":1.154134},{"date":"1990-05-10","open":1.157641,"high":1.169094,"low":1.15175,"close":1.164829},{"date":"1990-05-11","open":1.177507,"high":1.189145,"low":1.168642,"close":1.182456},{"date":"1990-05-14","open":1.191017,"high":1.198864,"low":1.17957,"close":1.193836},{"date":"1990-05-15","open":1.201635,"high":1.206981,"low":1.176471,"close":1.188558},{"date":"1990-05-16","open":1.192183,"high":1.199296,"low":1.184826,"close":1.196057},{"date":"1990-05-17","open":1.201404,"high":1.205572,"low":1.193861,"close":1.202644},{"date":"1990-05-18","open":1.202156,"high":1.210853,"low":1.181311,"close":1.193557},{"date":"1990-05-21","open":1.198665,"high":1.212908,"low":1.195096,"close":1.210639},{"date":"1990-05-22","open":1.218742,"high":1.219813,"low":1.197564,"close":1.205898},{"date":"1990-05-23","open":1.257064,"high":1.265651,"low":1.238928,"close":1.253154},{"date":"1990-05-24","open":1.246594,"high":1.253483,"low":1.242795,"close":1.249114},{"date":"1990-05-25","open":1.237007,"high":1.242713,"low":1.22731,"close":1.231542},{"date":"1990-05-29","open":1.230623,"high":1.248227,"low":1.227876,"close":1.245237},{"date":"1990-05-30","open":1.239611,"high":1.249457,"low":1.231038,"close":1.243697},{"date":"1990-05-31","open":1.245786,"high":1.252723,"low":1.239837,"close":1.245252},{"date":"1990-06-01","open":1.25034,"high":1.276919,"low":1.245595,"close":1.271252},{"date":"1990-06-04","open":1.283061,"high":1.294772,"low":1.270345,"close":1.284768},{"date":"1990-06-05","open":1.288828,"high":1.293142,"low":1.272977,"close":1.277778},{"date":"1990-06-06","open":1.272029,"high":1.292222,"low":1.268346,"close":1.288089},{"date":"1990-06-07","open":1.306592,"high":1.312518,"low":1.2891,"close":1.296007},{"date":"1990-06-08","open":1.293575,"high":1.300337,"low":1.277608,"close":1.283129},{"date":"1990-06-11","open":1.278597,"high":1.291295,"low":1.267275,"close":1.286628},{"date":"1990-06-12","open":1.291192,"high":1.300084,"low":1.283971,"close":1.29936},{"date":"1990-06-13","open":1.31108,"high":1.326363,"low":1.307757,"close":1.320473},{"date":"1990-06-14","open":1.342324,"high":1.345491,"low":1.329717,"close":1.335334},{"date":"1990-06-15","open":1.331812,"high":1.338,"low":1.322553,"close":1.327278},{"date":"1990-06-18","open":1.320386,"high":1.331243,"low":1.303425,"close":1.309091},{"date":"1990-06-19","open":1.30625,"high":1.313765,"low":1.301277,"close":1.308982},{"date":"1990-06-20","open":1.319623,"high":1.322747,"low":1.294648,"close":1.305013},{"date":"1990-06-21","open":1.305075,"high":1.311256,"low":1.29901,"close":1.306429},{"date":"1990-06-22","open":1.318234,"high":1.319555,"low":1.297458,"close":1.301871},{"date":"1990-06-25","open":1.287798,"high":1.291655,"low":1.275553,"close":1.279057},{"date":"1990-06-26","open":1.293386,"high":1.302531,"low":1.28515,"close":1.290451},{"date":"1990-06-27","open":1.286604,"high":1.296738,"low":1.280226,"close":1.293601},{"date":"1990-06-28","open":1.29455,"high":1.301951,"low":1.285835,"close":1.300198},{"date":"1990-06-29","open":1.297777,"high":1.304654,"low":1.276177,"close":1.284523},{"date":"1990-07-02","open":1.284006,"high":1.286231,"low":1.276778,"close":1.280488},{"date":"1990-07-03","open":1.279334,"high":1.282778,"low":1.260739,"close":1.268333},{"date":"1990-07-05","open":1.270367,"high":1.276702,"low":1.259066,"close":1.263969},{"date":"1990-07-06","open":1.262593,"high":1.270196,"low":1.25473,"close":1.268945},{"date":"1990-07-09","open":1.27185,"high":1.289261,"low":1.266777,"close":1.282856},{"date":"1990-07-10","open":1.301127,"high":1.306693,"low":1.289032,"close":1.290955},{"date":"1990-07-11","open":1.29463,"high":1.306025,"low":1.29044,"close":1.304556},{"date":"1990-07-12","open":1.311425,"high":1.327273,"low":1.28516,"close":1.299583},{"date":"1990-07-13","open":1.296368,"high":1.305664,"low":1.265583,"close":1.280831},{"date":"1990-07-16","open":1.288699,"high":1.294328,"low":1.282114,"close":1.28834},{"date":"1990-07-17","open":1.295172,"high":1.299779,"low":1.273751,"close":1.279614},{"date":"1990-07-18","open":1.282747,"high":1.287656,"low":1.263534,"close":1.271172},{"date":"1990-07-19","open":1.261241,"high":1.26768,"low":1.249451,"close":1.265396},{"date":"1990-07-20","open":1.271018,"high":1.271646,"low":1.251994,"close":1.257735},{"date":"1990-07-23","open":1.235101,"high":1.242756,"low":1.187887,"close":1.202597},{"date":"1990-07-24","open":1.201351,"high":1.213722,"low":1.181132,"close":1.201412},{"date":"1990-07-25","open":1.201081,"high":1.204865,"low":1.179494,"close":1.196294},{"date":"1990-07-26","open":1.202156,"high":1.213355,"low":1.196231,"close":1.205087},{"date":"1990-07-27","open":1.203142,"high":1.217605,"low":1.192557,"close":1.202717},{"date":"1990-07-30","open":1.165252,"high":1.176518,"low":1.157351,"close":1.166136},{"date":"1990-07-31","open":1.153018,"high":1.165563,"low":1.142857,"close":1.155591},{"date":"1990-08-01","open":1.153968,"high":1.156646,"low":1.132188,"close":1.139906},{"date":"1990-08-02","open":1.090494,"high":1.123963,"low":1.083397,"close":1.111428},{"date":"1990-08-03","open":1.10719,"high":1.121204,"low":1.043734,"close":1.080487},{"date":"1990-08-06","open":1.033009,"high":1.062804,"low":1.013959,"close":1.015744},{"date":"1990-08-07","open":1.017504,"high":1.046051,"low":1.01673,"close":1.021336},{"date":"1990-08-08","open":1.024854,"high":1.047228,"low":1.017938,"close":1.039521},{"date":"1990-08-09","open":1.04064,"high":1.054082,"low":1.033131,"close":1.046099},{"date":"1990-08-10","open":1.037205,"high":1.040827,"low":1.000739,"close":1.005174},{"date":"1990-08-13","open":0.984915,"high":0.993917,"low":0.951495,"close":0.986232},{"date":"1990-08-14","open":0.995864,"high":0.999027,"low":0.961855,"close":0.991063},{"date":"1990-08-15","open":1.005603,"high":1.016478,"low":0.991554,"close":1.000486},{"date":"1990-08-16","open":0.997802,"high":1.002686,"low":0.96244,"close":0.96267},{"date":"1990-08-17","open":0.947192,"high":0.962047,"low":0.924555,"close":0.940712},{"date":"1990-08-20","open":0.937813,"high":0.949855,"low":0.924542,"close":0.927889},{"date":"1990-08-21","open":0.903394,"high":0.943171,"low":0.884235,"close":0.91274},{"date":"1990-08-22","open":0.913137,"high":0.919328,"low":0.891744,"close":0.893871},{"date":"1990-08-23","open":0.857614,"high":0.893046,"low":0.846353,"close":0.857007},{"date":"1990-08-24","open":0.86911,"high":0.881449,"low":0.855254,"close":0.867911},{"date":"1990-08-27","open":0.914044,"high":0.970051,"low":0.895884,"close":0.962393},{"date":"1990-08-28","open":0.956838,"high":0.993005,"low":0.951738,"close":0.974796},{"date":"1990-08-29","open":0.968528,"high":0.984596,"low":0.96256,"close":0.972243},{"date":"1990-08-30","open":0.974457,"high":0.978544,"low":0.952681,"close":0.9619},{"date":"1990-08-31","open":0.958935,"high":0.984,"low":0.951816,"close":0.979445},{"date":"1990-09-04","open":0.971546,"high":0.98707,"low":0.966309,"close":0.977465},{"date":"1990-09-05","open":0.984576,"high":0.986358,"low":0.963843,"close":0.973028},{"date":"1990-09-06","open":0.96698,"high":0.972251,"low":0.952105,"close":0.956083},{"date":"1990-09-07","open":0.955133,"high":0.979665,"low":0.95053,"close":0.960606},{"date":"1990-09-10","open":0.987651,"high":1.009434,"low":0.974208,"close":0.991944},{"date":"1990-09-11","open":0.991662,"high":0.997648,"low":0.97173,"close":0.981635},{"date":"1990-09-12","open":0.982429,"high":0.987818,"low":0.970747,"close":0.979902},{"date":"1990-09-13","open":0.981419,"high":0.986301,"low":0.962602,"close":0.967593},{"date":"1990-09-14","open":0.953121,"high":0.964781,"low":0.945939,"close":0.957545},{"date":"1990-09-17","open":0.950636,"high":0.954893,"low":0.941162,"close":0.946609},{"date":"1990-09-18","open":0.952881,"high":0.95766,"low":0.937928,"close":0.946351},{"date":"1990-09-19","open":0.953988,"high":0.958462,"low":0.945788,"close":0.949668},{"date":"1990-09-20","open":0.942136,"high":0.949066,"low":0.923662,"close":0.924404},{"date":"1990-09-21","open":0.9213,"high":0.929082,"low":0.903258,"close":0.918378},{"date":"1990-09-24","open":0.902722,"high":0.911638,"low":0.858435,"close":0.862601},{"date":"1990-09-25","open":0.861707,"high":0.877132,"low":0.852777,"close":0.870461},{"date":"1990-09-26","open":0.87318,"high":0.878495,"low":0.843237,"close":0.847868},{"date":"1990-09-27","open":0.864207,"high":0.867159,"low":0.82497,"close":0.830574},{"date":"1990-09-28","open":0.814707,"high":0.844984,"low":0.807627,"close":0.844156},{"date":"1990-10-01","open":0.86622,"high":0.909487,"low":0.857178,"close":0.905771},{"date":"1990-10-02","open":0.917707,"high":0.923727,"low":0.904315,"close":0.904798},{"date":"1990-10-03","open":0.904022,"high":0.907516,"low":0.880201,"close":0.882058},{"date":"1990-10-04","open":0.874813,"high":0.88965,"low":0.862667,"close":0.881582},{"date":"1990-10-05","open":0.862293,"high":0.882219,"low":0.856501,"close":0.872645},{"date":"1990-10-08","open":0.88445,"high":0.88999,"low":0.867199,"close":0.871776},{"date":"1990-10-09","open":0.861604,"high":0.893299,"low":0.84187,"close":0.86066},{"date":"1990-10-10","open":0.847415,"high":0.866188,"low":0.838369,"close":0.849822},{"date":"1990-10-11","open":0.854822,"high":0.861491,"low":0.819975,"close":0.827236},{"date":"1990-10-12","open":0.8389,"high":0.842714,"low":0.81855,"close":0.837209},{"date":"1990-10-15","open":0.853848,"high":0.879095,"low":0.844519,"close":0.870542},{"date":"1990-10-16","open":0.87367,"high":0.912033,"low":0.864362,"close":0.891263},{"date":"1990-10-17","open":0.881747,"high":0.895441,"low":0.874764,"close":0.883721},{"date":"1990-10-18","open":0.888649,"high":0.908102,"low":0.876338,"close":0.895442},{"date":"1990-10-19","open":0.903605,"high":0.911243,"low":0.889301,"close":0.898057},{"date":"1990-10-22","open":0.915989,"high":0.927855,"low":0.897867,"close":0.915951},{"date":"1990-10-23","open":0.911379,"high":0.919979,"low":0.903534,"close":0.912276},{"date":"1990-10-24","open":0.910944,"high":0.916197,"low":0.900851,"close":0.906915},{"date":"1990-10-25","open":0.908052,"high":0.909864,"low":0.891935,"close":0.897965},{"date":"1990-10-26","open":0.889152,"high":0.913923,"low":0.879011,"close":0.896034},{"date":"1990-10-29","open":0.896783,"high":0.899437,"low":0.877556,"close":0.880255},{"date":"1990-10-30","open":0.878828,"high":0.882447,"low":0.855349,"close":0.864029},{"date":"1990-10-31","open":0.862663,"high":0.876289,"low":0.855842,"close":0.864936},{"date":"1990-11-01","open":0.857963,"high":0.866352,"low":0.849663,"close":0.86296},{"date":"1990-11-02","open":0.868973,"high":0.894975,"low":0.866492,"close":0.890212},{"date":"1990-11-05","open":0.896114,"high":0.902065,"low":0.879468,"close":0.894253},{"date":"1990-11-06","open":0.893567,"high":0.902792,"low":0.87545,"close":0.877351},{"date":"1990-11-07","open":0.879471,"high":0.88249,"low":0.858748,"close":0.868265},{"date":"1990-11-08","open":0.865722,"high":0.878017,"low":0.862468,"close":0.865004},{"date":"1990-11-09","open":0.874516,"high":0.892252,"low":0.869588,"close":0.885322},{"date":"1990-11-12","open":0.900261,"high":0.921122,"low":0.892848,"close":0.917036},{"date":"1990-11-13","open":0.916406,"high":0.921053,"low":0.904774,"close":0.911886},{"date":"1990-11-14","open":0.917143,"high":0.946684,"low":0.911232,"close":0.942933},{"date":"1990-11-15","open":0.937253,"high":0.941347,"low":0.92784,"close":0.932895},{"date":"1990-11-16","open":0.924593,"high":0.941489,"low":0.915072,"close":0.923907},{"date":"1990-11-19","open":0.932311,"high":0.93639,"low":0.914323,"close":0.922574},{"date":"1990-11-20","open":0.926579,"high":0.939144,"low":0.913386,"close":0.920211},{"date":"1990-11-21","open":0.920941,"high":0.925936,"low":0.908257,"close":0.918378},{"date":"1990-11-23","open":0.914765,"high":0.917126,"low":0.904725,"close":0.907672},{"date":"1990-11-26","open":0.894574,"high":0.902717,"low":0.88886,"close":0.90225},{"date":"1990-11-27","open":0.913838,"high":0.925026,"low":0.903359,"close":0.917833},{"date":"1990-11-28","open":0.922757,"high":0.928702,"low":0.916214,"close":0.920664},{"date":"1990-11-29","open":0.91094,"high":0.91701,"low":0.898042,"close":0.908348},{"date":"1990-11-30","open":0.911924,"high":0.935887,"low":0.907901,"close":0.931034},{"date":"1990-12-03","open":0.938166,"high":0.95947,"low":0.932366,"close":0.954557},{"date":"1990-12-04","open":0.948199,"high":0.961457,"low":0.944212,"close":0.956899},{"date":"1990-12-05","open":0.957743,"high":0.991713,"low":0.953379,"close":0.986961},{"date":"1990-12-06","open":1.011796,"high":1.024113,"low":0.991983,"close":0.997588},{"date":"1990-12-07","open":0.994648,"high":1.003236,"low":0.984267,"close":0.998388},{"date":"1990-12-10","open":0.989052,"high":0.992521,"low":0.978825,"close":0.988295},{"date":"1990-12-11","open":0.991421,"high":0.996507,"low":0.976374,"close":0.985011},{"date":"1990-12-12","open":0.984759,"high":0.993829,"low":0.978406,"close":0.989052},{"date":"1990-12-13","open":0.991709,"high":0.995181,"low":0.983262,"close":0.987769},{"date":"1990-12-14","open":0.986919,"high":0.990912,"low":0.967062,"close":0.974115},{"date":"1990-12-17","open":0.960748,"high":0.969905,"low":0.958213,"close":0.964144},{"date":"1990-12-18","open":0.967546,"high":0.978847,"low":0.96064,"close":0.97833},{"date":"1990-12-19","open":0.9781,"high":0.980475,"low":0.953141,"close":0.956701},{"date":"1990-12-20","open":0.954722,"high":0.965285,"low":0.941176,"close":0.962762},{"date":"1990-12-21","open":0.963749,"high":0.981618,"low":0.958226,"close":0.972157},{"date":"1990-12-24","open":0.967734,"high":0.971116,"low":0.967213,"close":0.969035},{"date":"1990-12-26","open":0.966546,"high":0.970871,"low":0.957743,"close":0.96128},{"date":"1990-12-27","open":0.963001,"high":0.969075,"low":0.954381,"close":0.95743},{"date":"1990-12-28","open":0.951841,"high":0.958194,"low":0.931652,"close":0.936901},{"date":"1990-12-31","open":0.937943,"high":0.948009,"low":0.932661,"close":0.943463},{"date":"1991-01-02","open":0.944065,"high":0.958922,"low":0.940076,"close":0.951675},{"date":"1991-01-03","open":0.956701,"high":0.965714,"low":0.942051,"close":0.944973},{"date":"1991-01-04","open":0.94095,"high":0.952615,"low":0.936524,"close":0.948347},{"date":"1991-01-07","open":0.924466,"high":0.932687,"low":0.90751,"close":0.909137},{"date":"1991-01-08","open":0.914904,"high":0.925546,"low":0.911682,"close":0.915116},{"date":"1991-01-09","open":0.934743,"high":0.961792,"low":0.905196,"close":0.909669},{"date":"1991-01-10","open":0.918843,"high":0.926523,"low":0.910546,"close":0.922979},{"date":"1991-01-11","open":0.919736,"high":0.923744,"low":0.911504,"close":0.919908},{"date":"1991-01-14","open":0.889111,"high":0.900125,"low":0.877019,"close":0.885956},{"date":"1991-01-15","open":0.888138,"high":0.895066,"low":0.878563,"close":0.892804},{"date":"1991-01-16","open":0.883687,"high":0.922222,"low":0.87884,"close":0.902843},{"date":"1991-01-17","open":1.013636,"high":1.016578,"low":0.97584,"close":1.003739},{"date":"1991-01-18","open":0.988344,"high":1.016442,"low":0.978936,"close":1.005065},{"date":"1991-01-21","open":0.988127,"high":1.004762,"low":0.982935,"close":1.000527},{"date":"1991-01-22","open":0.996069,"high":1.005004,"low":0.989796,"close":0.997106},{"date":"1991-01-23","open":1.002646,"high":1.016675,"low":0.993955,"close":1.013196},{"date":"1991-01-24","open":1.028457,"high":1.054643,"low":1.022311,"close":1.047657},{"date":"1991-01-25","open":1.047314,"high":1.056417,"low":1.036026,"close":1.048391},{"date":"1991-01-28","open":1.053123,"high":1.061399,"low":1.039894,"close":1.052241},{"date":"1991-01-29","open":1.047619,"high":1.067111,"low":1.045995,"close":1.064293},{"date":"1991-01-30","open":1.090638,"high":1.110658,"low":1.077213,"close":1.099596},{"date":"1991-01-31","open":1.103987,"high":1.124627,"low":1.098387,"close":1.124016},{"date":"1991-02-01","open":1.117362,"high":1.142974,"low":1.109174,"close":1.132899},{"date":"1991-02-04","open":1.133424,"high":1.149932,"low":1.122312,"close":1.143165},{"date":"1991-02-05","open":1.157724,"high":1.172227,"low":1.148488,"close":1.171591},{"date":"1991-02-06","open":1.189271,"high":1.210193,"low":1.172752,"close":1.202629},{"date":"1991-02-07","open":1.19809,"high":1.208356,"low":1.163534,"close":1.175676},{"date":"1991-02-08","open":1.170712,"high":1.179169,"low":1.158951,"close":1.172932},{"date":"1991-02-11","open":1.198004,"high":1.205427,"low":1.196068,"close":1.203197},{"date":"1991-02-12","open":1.213016,"high":1.21994,"low":1.188877,"close":1.199028},{"date":"1991-02-13","open":1.200108,"high":1.214751,"low":1.194175,"close":1.212449},{"date":"1991-02-14","open":1.216897,"high":1.219664,"low":1.19177,"close":1.200162},{"date":"1991-02-15","open":1.224774,"high":1.228392,"low":1.208684,"close":1.225621},{"date":"1991-02-19","open":1.229292,"high":1.242207,"low":1.218019,"close":1.229992},{"date":"1991-02-20","open":1.221464,"high":1.231507,"low":1.212731,"close":1.218246},{"date":"1991-02-21","open":1.231617,"high":1.232994,"low":1.21713,"close":1.226037},{"date":"1991-02-22","open":1.240443,"high":1.268908,"low":1.233149,"close":1.25314},{"date":"1991-02-25","open":1.26351,"high":1.266239,"low":1.248201,"close":1.250277},{"date":"1991-02-26","open":1.242105,"high":1.250209,"low":1.230091,"close":1.242921},{"date":"1991-02-27","open":1.235148,"high":1.248962,"low":1.227473,"close":1.240848},{"date":"1991-02-28","open":1.238851,"high":1.24417,"low":1.216041,"close":1.227913},{"date":"1991-03-01","open":1.222795,"high":1.243398,"low":1.217356,"close":1.239012},{"date":"1991-03-04","open":1.248229,"high":1.258249,"low":1.235676,"close":1.247903},{"date":"1991-03-05","open":1.268399,"high":1.295486,"low":1.255846,"close":1.291564},{"date":"1991-03-06","open":1.307798,"high":1.310241,"low":1.273387,"close":1.289252},{"date":"1991-03-07","open":1.292404,"high":1.297548,"low":1.279177,"close":1.290909},{"date":"1991-03-08","open":1.298398,"high":1.300027,"low":1.27441,"close":1.279903},{"date":"1991-03-11","open":1.276309,"high":1.299342,"low":1.257682,"close":1.275806},{"date":"1991-03-12","open":1.277016,"high":1.281756,"low":1.257018,"close":1.260311},{"date":"1991-03-13","open":1.25832,"high":1.277414,"low":1.247903,"close":1.271937},{"date":"1991-03-14","open":1.283029,"high":1.293457,"low":1.269932,"close":1.277095},{"date":"1991-03-15","open":1.280505,"high":1.284892,"low":1.260999,"close":1.27474},{"date":"1991-03-18","open":1.283196,"high":1.293175,"low":1.270211,"close":1.282101},{"date":"1991-03-19","open":1.268817,"high":1.28075,"low":1.2483,"close":1.269684},{"date":"1991-03-20","open":1.264569,"high":1.282609,"low":1.260644,"close":1.281903},{"date":"1991-03-21","open":1.29115,"high":1.297402,"low":1.272403,"close":1.278129},{"date":"1991-03-22","open":1.275199,"high":1.279736,"low":1.269537,"close":1.277029},{"date":"1991-03-25","open":1.287137,"high":1.309238,"low":1.283978,"close":1.303561},{"date":"1991-03-26","open":1.308206,"high":1.342873,"low":1.303056,"close":1.338367},{"date":"1991-03-27","open":1.356056,"high":1.362482,"low":1.340979,"close":1.353915},{"date":"1991-03-28","open":1.34796,"high":1.350755,"low":1.33945,"close":1.341959},{"date":"1991-04-01","open":1.337232,"high":1.341131,"low":1.320926,"close":1.326987},{"date":"1991-04-02","open":1.344358,"high":1.365203,"low":1.332688,"close":1.362552},{"date":"1991-04-03","open":1.360452,"high":1.372029,"low":1.354706,"close":1.366924},{"date":"1991-04-04","open":1.368945,"high":1.382508,"low":1.362834,"close":1.375726},{"date":"1991-04-05","open":1.380017,"high":1.389368,"low":1.360882,"close":1.369235},{"date":"1991-04-08","open":1.365645,"high":1.369992,"low":1.354264,"close":1.361813},{"date":"1991-04-09","open":1.363861,"high":1.363861,"low":1.33623,"close":1.341231},{"date":"1991-04-10","open":1.344705,"high":1.350287,"low":1.330792,"close":1.339885},{"date":"1991-04-11","open":1.35775,"high":1.371123,"low":1.346459,"close":1.368695},{"date":"1991-04-12","open":1.373699,"high":1.389488,"low":1.363512,"close":1.382961},{"date":"1991-04-15","open":1.376273,"high":1.384424,"low":1.36871,"close":1.378855},{"date":"1991-04-16","open":1.378817,"high":1.397298,"low":1.373216,"close":1.395759},{"date":"1991-04-17","open":1.400385,"high":1.411619,"low":1.394072,"close":1.405829},{"date":"1991-04-18","open":1.399451,"high":1.422284,"low":1.388813,"close":1.406441},{"date":"1991-04-19","open":1.401169,"high":1.411617,"low":1.390664,"close":1.3961},{"date":"1991-04-22","open":1.390612,"high":1.398881,"low":1.368582,"close":1.374479},{"date":"1991-04-23","open":1.386351,"high":1.396861,"low":1.375243,"close":1.382279},{"date":"1991-04-24","open":1.385818,"high":1.399383,"low":1.38305,"close":1.392069},{"date":"1991-04-25","open":1.401182,"high":1.406655,"low":1.392195,"close":1.394042},{"date":"1991-04-26","open":1.385112,"high":1.395211,"low":1.380538,"close":1.39128},{"date":"1991-04-29","open":1.401132,"high":1.406977,"low":1.376906,"close":1.377295},{"date":"1991-04-30","open":1.368332,"high":1.368997,"low":1.327429,"close":1.355046},{"date":"1991-05-01","open":1.343837,"high":1.364755,"low":1.341599,"close":1.363992},{"date":"1991-05-02","open":1.37693,"high":1.38559,"low":1.369468,"close":1.376787},{"date":"1991-05-03","open":1.371157,"high":1.387761,"low":1.365486,"close":1.384248},{"date":"1991-05-06","open":1.382535,"high":1.384789,"low":1.369821,"close":1.377136},{"date":"1991-05-07","open":1.381752,"high":1.383646,"low":1.366898,"close":1.372522},{"date":"1991-05-08","open":1.370702,"high":1.378809,"low":1.363864,"close":1.37378},{"date":"1991-05-09","open":1.38191,"high":1.392338,"low":1.373122,"close":1.385472},{"date":"1991-05-10","open":1.394244,"high":1.397429,"low":1.374965,"close":1.377058},{"date":"1991-05-13","open":1.379185,"high":1.384186,"low":1.361773,"close":1.372707},{"date":"1991-05-14","open":1.367148,"high":1.376536,"low":1.349088,"close":1.353267},{"date":"1991-05-15","open":1.341706,"high":1.351164,"low":1.312225,"close":1.324744},{"date":"1991-05-16","open":1.335738,"high":1.355899,"low":1.329265,"close":1.349202},{"date":"1991-05-17","open":1.348876,"high":1.35672,"low":1.340056,"close":1.352247},{"date":"1991-05-20","open":1.351237,"high":1.355556,"low":1.335842,"close":1.340687},{"date":"1991-05-21","open":1.346745,"high":1.356184,"low":1.341239,"close":1.351215},{"date":"1991-05-22","open":1.355748,"high":1.367816,"low":1.350334,"close":1.365751},{"date":"1991-05-23","open":1.375422,"high":1.38106,"low":1.368864,"close":1.377215},{"date":"1991-05-24","open":1.375841,"high":1.385048,"low":1.372165,"close":1.380886},{"date":"1991-05-28","open":1.386319,"high":1.401748,"low":1.351781,"close":1.367061},{"date":"1991-05-29","open":1.375898,"high":1.385212,"low":1.370452,"close":1.381783},{"date":"1991-05-30","open":1.373968,"high":1.388368,"low":1.356813,"close":1.372988},{"date":"1991-05-31","open":1.382885,"high":1.393447,"low":1.374589,"close":1.387336},{"date":"1991-06-03","open":1.378953,"high":1.385855,"low":1.37177,"close":1.384007},{"date":"1991-06-04","open":1.38077,"high":1.39177,"low":1.375614,"close":1.386823},{"date":"1991-06-05","open":1.383943,"high":1.390638,"low":1.377729,"close":1.38146},{"date":"1991-06-06","open":1.378511,"high":1.382618,"low":1.362798,"close":1.366205},{"date":"1991-06-07","open":1.354804,"high":1.358787,"low":1.338271,"close":1.34912},{"date":"1991-06-10","open":1.334404,"high":1.337534,"low":1.311193,"close":1.316782},{"date":"1991-06-11","open":1.327637,"high":1.334493,"low":1.321343,"close":1.328163},{"date":"1991-06-12","open":1.321553,"high":1.329399,"low":1.298725,"close":1.316269},{"date":"1991-06-13","open":1.318011,"high":1.323197,"low":1.311296,"close":1.316975},{"date":"1991-06-14","open":1.330819,"high":1.344191,"low":1.322225,"close":1.338832},{"date":"1991-06-17","open":1.336214,"high":1.341991,"low":1.331717,"close":1.333064},{"date":"1991-06-18","open":1.330283,"high":1.342469,"low":1.3088,"close":1.325425},{"date":"1991-06-19","open":1.31677,"high":1.326928,"low":1.304336,"close":1.308003},{"date":"1991-06-20","open":1.305803,"high":1.317886,"low":1.301429,"close":1.311825},{"date":"1991-06-21","open":1.31801,"high":1.327797,"low":1.310913,"close":1.31975},{"date":"1991-06-24","open":1.31267,"high":1.340802,"low":1.289981,"close":1.301205},{"date":"1991-06-25","open":1.307397,"high":1.309863,"low":1.287776,"close":1.290701},{"date":"1991-06-26","open":1.283347,"high":1.289252,"low":1.27408,"close":1.285947},{"date":"1991-06-27","open":1.292291,"high":1.301366,"low":1.286102,"close":1.294373},{"date":"1991-06-28","open":1.284904,"high":1.292107,"low":1.262735,"close":1.286216},{"date":"1991-07-01","open":1.291464,"high":1.305149,"low":1.281569,"close":1.301162},{"date":"1991-07-02","open":1.307232,"high":1.307504,"low":1.294213,"close":1.296156},{"date":"1991-07-03","open":1.280172,"high":1.288145,"low":1.271018,"close":1.276372},{"date":"1991-07-08","open":1.267939,"high":1.290713,"low":1.264627,"close":1.288632},{"date":"1991-07-09","open":1.301622,"high":1.311436,"low":1.295877,"close":1.304911},{"date":"1991-07-10","open":1.301451,"high":1.318513,"low":1.297964,"close":1.3125},{"date":"1991-07-11","open":1.315676,"high":1.327446,"low":1.312635,"close":1.323936},{"date":"1991-07-12","open":1.328184,"high":1.337768,"low":1.318476,"close":1.333063},{"date":"1991-07-15","open":1.332254,"high":1.346811,"low":1.329827,"close":1.340719},{"date":"1991-07-16","open":1.344249,"high":1.347967,"low":1.334054,"close":1.334776},{"date":"1991-07-17","open":1.332432,"high":1.335498,"low":1.324973,"close":1.331714},{"date":"1991-07-18","open":1.329925,"high":1.344697,"low":1.324839,"close":1.339445},{"date":"1991-07-19","open":1.34124,"high":1.345293,"low":1.334857,"close":1.340517},{"date":"1991-07-22","open":1.341424,"high":1.358449,"low":1.332255,"close":1.344743},{"date":"1991-07-23","open":1.343113,"high":1.348926,"low":1.32746,"close":1.328901},{"date":"1991-07-24","open":1.328704,"high":1.346608,"low":1.326619,"close":1.336441},{"date":"1991-07-25","open":1.33598,"high":1.34901,"low":1.333333,"close":1.344393},{"date":"1991-07-26","open":1.346323,"high":1.354768,"low":1.338336,"close":1.345072},{"date":"1991-07-29","open":1.346091,"high":1.362131,"low":1.341164,"close":1.357733},{"date":"1991-07-30","open":1.342462,"high":1.354812,"low":1.335676,"close":1.347485},{"date":"1991-07-31","open":1.347721,"high":1.359231,"low":1.340958,"close":1.35383},{"date":"1991-08-01","open":1.355004,"high":1.362973,"low":1.352656,"close":1.361599},{"date":"1991-08-02","open":1.381992,"high":1.406042,"low":1.375239,"close":1.395805},{"date":"1991-08-05","open":1.395793,"high":1.401999,"low":1.383535,"close":1.385718},{"date":"1991-08-06","open":1.383324,"high":1.39267,"low":1.378505,"close":1.391352},{"date":"1991-08-07","open":1.400387,"high":1.403261,"low":1.391304,"close":1.398842},{"date":"1991-08-08","open":1.399285,"high":1.407448,"low":1.394946,"close":1.402147},{"date":"1991-08-09","open":1.395833,"high":1.403523,"low":1.391066,"close":1.394896},{"date":"1991-08-12","open":1.395272,"high":1.403963,"low":1.392641,"close":1.403026},{"date":"1991-08-13","open":1.409868,"high":1.423204,"low":1.407826,"close":1.42021},{"date":"1991-08-14","open":1.426755,"high":1.436217,"low":1.41333,"close":1.423817},{"date":"1991-08-15","open":1.425268,"high":1.429675,"low":1.407923,"close":1.421836},{"date":"1991-08-16","open":1.418297,"high":1.423682,"low":1.403571,"close":1.409904},{"date":"1991-08-19","open":1.329169,"high":1.393488,"low":1.321845,"close":1.366658},{"date":"1991-08-20","open":1.381083,"high":1.40979,"low":1.371154,"close":1.389704},{"date":"1991-08-21","open":1.41743,"high":1.438489,"low":1.394483,"close":1.430544},{"date":"1991-08-22","open":1.432642,"high":1.444754,"low":1.426637,"close":1.442126},{"date":"1991-08-23","open":1.45109,"high":1.460095,"low":1.437361,"close":1.453151},{"date":"1991-08-26","open":1.449179,"high":1.452646,"low":1.440499,"close":1.447127},{"date":"1991-08-27","open":1.453786,"high":1.456219,"low":1.439302,"close":1.45146},{"date":"1991-08-28","open":1.447368,"high":1.471345,"low":1.445306,"close":1.466425},{"date":"1991-08-29","open":1.474126,"high":1.486479,"low":1.466499,"close":1.479899},{"date":"1991-08-30","open":1.496583,"high":1.503856,"low":1.483286,"close":1.489657},{"date":"1991-09-03","open":1.49815,"high":1.501711,"low":1.473967,"close":1.476056},{"date":"1991-09-04","open":1.474236,"high":1.478877,"low":1.463366,"close":1.467139},{"date":"1991-09-05","open":1.475499,"high":1.478905,"low":1.467462,"close":1.470973},{"date":"1991-09-06","open":1.470973,"high":1.47748,"low":1.46082,"close":1.462649},{"date":"1991-09-09","open":1.456982,"high":1.46232,"low":1.446218,"close":1.458615},{"date":"1991-09-10","open":1.452475,"high":1.465366,"low":1.434063,"close":1.44435},{"date":"1991-09-11","open":1.466342,"high":1.487861,"low":1.461978,"close":1.473383},{"date":"1991-09-12","open":1.482413,"high":1.496984,"low":1.473624,"close":1.496554},{"date":"1991-09-13","open":1.496835,"high":1.501439,"low":1.478236,"close":1.483917},{"date":"1991-09-16","open":1.478522,"high":1.484779,"low":1.468438,"close":1.48062},{"date":"1991-09-17","open":1.472048,"high":1.476967,"low":1.463269,"close":1.47032},{"date":"1991-09-18","open":1.461211,"high":1.476516,"low":1.456349,"close":1.472041},{"date":"1991-09-19","open":1.46974,"high":1.488485,"low":1.467496,"close":1.484943},{"date":"1991-09-20","open":1.494308,"high":1.503558,"low":1.486525,"close":1.497302},{"date":"1991-09-23","open":1.49305,"high":1.494041,"low":1.478837,"close":1.480948},{"date":"1991-09-24","open":1.478616,"high":1.483099,"low":1.461173,"close":1.473964},{"date":"1991-09-25","open":1.479348,"high":1.486775,"low":1.473802,"close":1.481336},{"date":"1991-09-26","open":1.477772,"high":1.49533,"low":1.475133,"close":1.487998},{"date":"1991-09-27","open":1.504407,"high":1.508552,"low":1.486525,"close":1.488365},{"date":"1991-09-30","open":1.476083,"high":1.484225,"low":1.453129,"close":1.474671},{"date":"1991-10-01","open":1.476057,"high":1.482759,"low":1.470226,"close":1.479149},{"date":"1991-10-02","open":1.466833,"high":1.479452,"low":1.458957,"close":1.467652},{"date":"1991-10-03","open":1.458971,"high":1.464624,"low":1.437898,"close":1.443428},{"date":"1991-10-04","open":1.446081,"high":1.457613,"low":1.436188,"close":1.438761},{"date":"1991-10-07","open":1.434229,"high":1.441331,"low":1.419648,"close":1.425967},{"date":"1991-10-08","open":1.431705,"high":1.440546,"low":1.425644,"close":1.436147},{"date":"1991-10-09","open":1.432852,"high":1.435869,"low":1.418553,"close":1.418945},{"date":"1991-10-10","open":1.418137,"high":1.430075,"low":1.412996,"close":1.427899},{"date":"1991-10-11","open":1.439289,"high":1.443024,"low":1.422834,"close":1.432395},{"date":"1991-10-14","open":1.434866,"high":1.457848,"low":1.430773,"close":1.455024},{"date":"1991-10-15","open":1.458876,"high":1.484848,"low":1.456708,"close":1.483199},{"date":"1991-10-16","open":1.494555,"high":1.511316,"low":1.457848,"close":1.500416},{"date":"1991-10-17","open":1.491272,"high":1.499722,"low":1.476282,"close":1.480265},{"date":"1991-10-18","open":1.481798,"high":1.49115,"low":1.470959,"close":1.478869},{"date":"1991-10-21","open":1.470363,"high":1.474289,"low":1.458356,"close":1.467614},{"date":"1991-10-22","open":1.476999,"high":1.479298,"low":1.466539,"close":1.467486},{"date":"1991-10-23","open":1.474507,"high":1.479934,"low":1.463288,"close":1.469119},{"date":"1991-10-24","open":1.472697,"high":1.477373,"low":1.448655,"close":1.452747},{"date":"1991-10-25","open":1.444871,"high":1.457655,"low":1.438082,"close":1.447753},{"date":"1991-10-28","open":1.457918,"high":1.472601,"low":1.456708,"close":1.467295},{"date":"1991-10-29","open":1.473232,"high":1.492183,"low":1.467054,"close":1.480199},{"date":"1991-10-30","open":1.485904,"high":1.502637,"low":1.479967,"close":1.501526},{"date":"1991-10-31","open":1.507932,"high":1.513378,"low":1.501943,"close":1.510431},{"date":"1991-11-01","open":1.508206,"high":1.524825,"low":1.500139,"close":1.515551},{"date":"1991-11-04","open":1.505445,"high":1.512871,"low":1.497907,"close":1.500977},{"date":"1991-11-05","open":1.501815,"high":1.520968,"low":1.498327,"close":1.516038},{"date":"1991-11-06","open":1.517445,"high":1.524387,"low":1.509402,"close":1.516301},{"date":"1991-11-07","open":1.515713,"high":1.539221,"low":1.514158,"close":1.537356},{"date":"1991-11-08","open":1.549097,"high":1.55345,"low":1.536126,"close":1.543074},{"date":"1991-11-11","open":1.54313,"high":1.550492,"low":1.539714,"close":1.546042},{"date":"1991-11-12","open":1.553622,"high":1.563115,"low":1.543776,"close":1.557892},{"date":"1991-11-13","open":1.543065,"high":1.560606,"low":1.538247,"close":1.556675},{"date":"1991-11-14","open":1.563937,"high":1.569741,"low":1.54902,"close":1.559741},{"date":"1991-11-15","open":1.550309,"high":1.558898,"low":1.471468,"close":1.475423},{"date":"1991-11-18","open":1.469088,"high":1.485976,"low":1.449931,"close":1.479115},{"date":"1991-11-19","open":1.464859,"high":1.476335,"low":1.412859,"close":1.436608},{"date":"1991-11-20","open":1.448447,"high":1.453069,"low":1.433024,"close":1.442556},{"date":"1991-11-21","open":1.447405,"high":1.45862,"low":1.419477,"close":1.438687},{"date":"1991-11-22","open":1.438297,"high":1.443055,"low":1.415721,"close":1.424513},{"date":"1991-11-25","open":1.420553,"high":1.431367,"low":1.412098,"close":1.419766},{"date":"1991-11-26","open":1.426274,"high":1.435757,"low":1.407609,"close":1.425607},{"date":"1991-11-27","open":1.423004,"high":1.4253,"low":1.414542,"close":1.421038},{"date":"1991-11-29","open":1.411956,"high":1.419713,"low":1.405442,"close":1.411749},{"date":"1991-12-02","open":1.398009,"high":1.436418,"low":1.392589,"close":1.435253},{"date":"1991-12-03","open":1.447046,"high":1.460317,"low":1.442271,"close":1.455513},{"date":"1991-12-04","open":1.446221,"high":1.458776,"low":1.442641,"close":1.455015},{"date":"1991-12-05","open":1.452943,"high":1.463993,"low":1.440303,"close":1.443243},{"date":"1991-12-06","open":1.435697,"high":1.451918,"low":1.425201,"close":1.442054},{"date":"1991-12-09","open":1.435863,"high":1.450336,"low":1.42678,"close":1.440797},{"date":"1991-12-10","open":1.434316,"high":1.447205,"low":1.425355,"close":1.439504},{"date":"1991-12-11","open":1.447511,"high":1.459614,"low":1.429498,"close":1.442214},{"date":"1991-12-12","open":1.446312,"high":1.49665,"low":1.442818,"close":1.489303},{"date":"1991-12-13","open":1.49556,"high":1.506403,"low":1.485201,"close":1.497094},{"date":"1991-12-16","open":1.495164,"high":1.508319,"low":1.492269,"close":1.506511},{"date":"1991-12-17","open":1.511272,"high":1.520402,"low":1.500139,"close":1.502924},{"date":"1991-12-18","open":1.491821,"high":1.504735,"low":1.48713,"close":1.49612},{"date":"1991-12-19","open":1.48958,"high":1.499582,"low":1.477575,"close":1.488443},{"date":"1991-12-20","open":1.504051,"high":1.512892,"low":1.481881,"close":1.487094},{"date":"1991-12-23","open":1.484076,"high":1.507901,"low":1.476151,"close":1.506648},{"date":"1991-12-24","open":1.511641,"high":1.529004,"low":1.506645,"close":1.523704},{"date":"1991-12-26","open":1.538075,"high":1.575288,"low":1.531476,"close":1.571509},{"date":"1991-12-27","open":1.578489,"high":1.602546,"low":1.572431,"close":1.593521},{"date":"1991-12-30","open":1.603837,"high":1.645756,"low":1.598703,"close":1.638316},{"date":"1991-12-31","open":1.650113,"high":1.66449,"low":1.631134,"close":1.656683},{"date":"1992-01-02","open":1.651481,"high":1.671416,"low":1.630164,"close":1.660532},{"date":"1992-01-03","open":1.663937,"high":1.686966,"low":1.655765,"close":1.686202},{"date":"1992-01-06","open":1.691586,"high":1.715925,"low":1.684943,"close":1.706823},{"date":"1992-01-07","open":1.699201,"high":1.722905,"low":1.693162,"close":1.718402},{"date":"1992-01-08","open":1.709613,"high":1.741374,"low":1.699319,"close":1.736273},{"date":"1992-01-09","open":1.743968,"high":1.766212,"low":1.702673,"close":1.733706},{"date":"1992-01-10","open":1.729662,"high":1.735706,"low":1.693759,"close":1.725133},{"date":"1992-01-13","open":1.728885,"high":1.744633,"low":1.723159,"close":1.742172},{"date":"1992-01-14","open":1.749293,"high":1.771299,"low":1.73352,"close":1.761824},{"date":"1992-01-15","open":1.761785,"high":1.780818,"low":1.75049,"close":1.778404},{"date":"1992-01-16","open":1.783738,"high":1.787631,"low":1.742061,"close":1.757143},{"date":"1992-01-17","open":1.755239,"high":1.776743,"low":1.745114,"close":1.768406},{"date":"1992-01-20","open":1.752944,"high":1.759259,"low":1.71314,"close":1.729202},{"date":"1992-01-21","open":1.701593,"high":1.714406,"low":1.684489,"close":1.687779},{"date":"1992-01-22","open":1.701146,"high":1.741094,"low":1.689347,"close":1.732347},{"date":"1992-01-23","open":1.763195,"high":1.770904,"low":1.739423,"close":1.755142},{"date":"1992-01-24","open":1.763724,"high":1.777115,"low":1.748242,"close":1.761207},{"date":"1992-01-27","open":1.755262,"high":1.764805,"low":1.738522,"close":1.749296},{"date":"1992-01-28","open":1.745863,"high":1.755775,"low":1.734174,"close":1.745715},{"date":"1992-01-29","open":1.749859,"high":1.765718,"low":1.726331,"close":1.730694},{"date":"1992-01-30","open":1.715798,"high":1.750423,"low":1.710673,"close":1.747469},{"date":"1992-01-31","open":1.749507,"high":1.755217,"low":1.713534,"close":1.728058},{"date":"1992-02-03","open":1.726287,"high":1.743432,"low":1.722624,"close":1.739397},{"date":"1992-02-04","open":1.747906,"high":1.766368,"low":1.74073,"close":1.763062},{"date":"1992-02-05","open":1.773733,"high":1.795384,"low":1.768671,"close":1.782816},{"date":"1992-02-06","open":1.78193,"high":1.795461,"low":1.773411,"close":1.784275},{"date":"1992-02-07","open":1.792987,"high":1.797305,"low":1.759331,"close":1.781206},{"date":"1992-02-10","open":1.777279,"high":1.783427,"low":1.764936,"close":1.774203},{"date":"1992-02-11","open":1.778307,"high":1.780488,"low":1.759889,"close":1.770263},{"date":"1992-02-12","open":1.771612,"high":1.799386,"low":1.757559,"close":1.793382},{"date":"1992-02-13","open":1.802734,"high":1.81336,"low":1.777004,"close":1.788693},{"date":"1992-02-14","open":1.786215,"high":1.802483,"low":1.778741,"close":1.792171},{"date":"1992-02-18","open":1.795653,"high":1.805382,"low":1.763514,"close":1.765999},{"date":"1992-02-19","open":1.754445,"high":1.766535,"low":1.742753,"close":1.755712},{"date":"1992-02-20","open":1.764722,"high":1.785997,"low":1.755699,"close":1.782351},{"date":"1992-02-21","open":1.794559,"high":1.803698,"low":1.777086,"close":1.786667},{"date":"1992-02-24","open":1.795318,"high":1.800685,"low":1.776102,"close":1.779835},{"date":"1992-02-25","open":1.772094,"high":1.785449,"low":1.751135,"close":1.77239},{"date":"1992-02-26","open":1.790226,"high":1.810532,"low":1.775435,"close":1.802737},{"date":"1992-02-27","open":1.807102,"high":1.808982,"low":1.777622,"close":1.785915},{"date":"1992-02-28","open":1.795429,"high":1.798023,"low":1.779814,"close":1.789043},{"date":"1992-03-02","open":1.804725,"high":1.810026,"low":1.793534,"close":1.802837},{"date":"1992-03-03","open":1.802953,"high":1.814351,"low":1.796317,"close":1.805065},{"date":"1992-03-04","open":1.80057,"high":1.813588,"low":1.791643,"close":1.792662},{"date":"1992-03-05","open":1.791155,"high":1.799829,"low":1.761702,"close":1.765541},{"date":"1992-03-06","open":1.761067,"high":1.780928,"low":1.741844,"close":1.758493},{"date":"1992-03-09","open":1.765951,"high":1.774332,"low":1.757567,"close":1.760938},{"date":"1992-03-10","open":1.77075,"high":1.789564,"low":1.762204,"close":1.782447},{"date":"1992-03-11","open":1.779714,"high":1.783467,"low":1.753912,"close":1.756118},{"date":"1992-03-12","open":1.763309,"high":1.780403,"low":1.750429,"close":1.769828},{"date":"1992-03-13","open":1.779598,"high":1.785138,"low":1.771174,"close":1.781169},{"date":"1992-03-16","open":1.786933,"high":1.809412,"low":1.778324,"close":1.796743},{"date":"1992-03-17","open":1.836541,"high":1.848206,"low":1.815543,"close":1.830006},{"date":"1992-03-18","open":1.834311,"high":1.849129,"low":1.826163,"close":1.844451},{"date":"1992-03-19","open":1.859982,"high":1.865596,"low":1.839659,"close":1.846063},{"date":"1992-03-20","open":1.849291,"high":1.85275,"low":1.835491,"close":1.844313},{"date":"1992-03-23","open":1.841608,"high":1.844517,"low":1.832842,"close":1.836928},{"date":"1992-03-24","open":1.840177,"high":1.844766,"low":1.816417,"close":1.820777},{"date":"1992-03-25","open":1.809035,"high":1.818715,"low":1.795805,"close":1.815119},{"date":"1992-03-26","open":1.819196,"high":1.825844,"low":1.800351,"close":1.804163},{"date":"1992-03-27","open":1.799178,"high":1.808711,"low":1.757585,"close":1.765547},{"date":"1992-03-30","open":1.753623,"high":1.765425,"low":1.741245,"close":1.751309},{"date":"1992-03-31","open":1.745349,"high":1.761863,"low":1.728452,"close":1.747612},{"date":"1992-04-01","open":1.730058,"high":1.748331,"low":1.722975,"close":1.747243},{"date":"1992-04-02","open":1.760901,"high":1.765808,"low":1.727511,"close":1.734229},{"date":"1992-04-03","open":1.730298,"high":1.737858,"low":1.711998,"close":1.721622},{"date":"1992-04-06","open":1.735578,"high":1.750514,"low":1.727778,"close":1.744587},{"date":"1992-04-07","open":1.751984,"high":1.762972,"low":1.70378,"close":1.710085},{"date":"1992-04-08","open":1.691878,"high":1.709735,"low":1.664808,"close":1.690834},{"date":"1992-04-09","open":1.693824,"high":1.727915,"low":1.68739,"close":1.721326},{"date":"1992-04-10","open":1.721866,"high":1.731073,"low":1.696979,"close":1.705693},{"date":"1992-04-13","open":1.70312,"high":1.727967,"low":1.700758,"close":1.726952},{"date":"1992-04-14","open":1.741035,"high":1.757718,"low":1.729991,"close":1.745305},{"date":"1992-04-15","open":1.75939,"high":1.786437,"low":1.746632,"close":1.780415},{"date":"1992-04-16","open":1.771395,"high":1.778897,"low":1.74771,"close":1.749335},{"date":"1992-04-20","open":1.732132,"high":1.753339,"low":1.69596,"close":1.709209},{"date":"1992-04-21","open":1.700383,"high":1.710487,"low":1.670845,"close":1.683055},{"date":"1992-04-22","open":1.695755,"high":1.70826,"low":1.689209,"close":1.701589},{"date":"1992-04-23","open":1.711465,"high":1.717706,"low":1.68087,"close":1.697907},{"date":"1992-04-24","open":1.708865,"high":1.713395,"low":1.691807,"close":1.697481},{"date":"1992-04-27","open":1.692444,"high":1.701546,"low":1.678212,"close":1.681697},{"date":"1992-04-28","open":1.673071,"high":1.683992,"low":1.64579,"close":1.661625},{"date":"1992-04-29","open":1.679594,"high":1.702001,"low":1.664593,"close":1.694114},{"date":"1992-04-30","open":1.696529,"high":1.717211,"low":1.689441,"close":1.712637},{"date":"1992-05-01","open":1.714581,"high":1.718935,"low":1.695345,"close":1.703802},{"date":"1992-05-04","open":1.718297,"high":1.734125,"low":1.711078,"close":1.728377},{"date":"1992-05-05","open":1.733096,"high":1.747478,"low":1.726708,"close":1.740971},{"date":"1992-05-06","open":1.747852,"high":1.752742,"low":1.742231,"close":1.74637},{"date":"1992-05-07","open":1.75,"high":1.758117,"low":1.738731,"close":1.748139},{"date":"1992-05-08","open":1.750149,"high":1.754846,"low":1.72945,"close":1.741897},{"date":"1992-05-11","open":1.738808,"high":1.747178,"low":1.734458,"close":1.742136},{"date":"1992-05-12","open":1.745092,"high":1.755894,"low":1.73157,"close":1.73913},{"date":"1992-05-13","open":1.738081,"high":1.74463,"low":1.729866,"close":1.732818},{"date":"1992-05-14","open":1.721316,"high":1.72916,"low":1.69578,"close":1.703605},{"date":"1992-05-15","open":1.689086,"high":1.698258,"low":1.675469,"close":1.693896},{"date":"1992-05-18","open":1.699971,"high":1.705692,"low":1.693031,"close":1.699086},{"date":"1992-05-19","open":1.691112,"high":1.712974,"low":1.682763,"close":1.709344},{"date":"1992-05-20","open":1.711499,"high":1.720723,"low":1.707533,"close":1.714835},{"date":"1992-05-21","open":1.71636,"high":1.723872,"low":1.70879,"close":1.71636},{"date":"1992-05-22","open":1.716825,"high":1.722074,"low":1.710487,"close":1.716356},{"date":"1992-05-26","open":1.716316,"high":1.718685,"low":1.699557,"close":1.701241},{"date":"1992-05-27","open":1.699499,"high":1.708962,"low":1.696229,"close":1.707274},{"date":"1992-05-28","open":1.699086,"high":1.716736,"low":1.696907,"close":1.712389},{"date":"1992-05-29","open":1.719847,"high":1.733215,"low":1.710712,"close":1.72961},{"date":"1992-06-01","open":1.723354,"high":1.739799,"low":1.713571,"close":1.732627},{"date":"1992-06-02","open":1.730905,"high":1.734646,"low":1.720644,"close":1.726846},{"date":"1992-06-03","open":1.718376,"high":1.735977,"low":1.714786,"close":1.731944},{"date":"1992-06-04","open":1.732159,"high":1.735527,"low":1.723623,"close":1.727246},{"date":"1992-06-05","open":1.725433,"high":1.731786,"low":1.711189,"close":1.718227},{"date":"1992-06-08","open":1.715669,"high":1.721765,"low":1.705279,"close":1.711261},{"date":"1992-06-09","open":1.711216,"high":1.716726,"low":1.681458,"close":1.686655},{"date":"1992-06-10","open":1.685681,"high":1.692784,"low":1.671362,"close":1.676574},{"date":"1992-06-11","open":1.670197,"high":1.677362,"low":1.655374,"close":1.658487},{"date":"1992-06-12","open":1.662391,"high":1.674773,"low":1.646038,"close":1.652161},{"date":"1992-06-15","open":1.64926,"high":1.658048,"low":1.643519,"close":1.649754},{"date":"1992-06-16","open":1.654842,"high":1.658224,"low":1.637446,"close":1.639826},{"date":"1992-06-17","open":1.631457,"high":1.644982,"low":1.603538,"close":1.613298},{"date":"1992-06-18","open":1.611322,"high":1.615587,"low":1.589224,"close":1.595584},{"date":"1992-06-19","open":1.592721,"high":1.621709,"low":1.587777,"close":1.618575},{"date":"1992-06-22","open":1.605814,"high":1.609543,"low":1.580318,"close":1.59241},{"date":"1992-06-23","open":1.600694,"high":1.607764,"low":1.59146,"close":1.599422},{"date":"1992-06-24","open":1.599884,"high":1.612518,"low":1.595369,"close":1.60151},{"date":"1992-06-25","open":1.601683,"high":1.607267,"low":1.582271,"close":1.59083},{"date":"1992-06-26","open":1.586547,"high":1.595924,"low":1.580318,"close":1.592905},{"date":"1992-06-29","open":1.604252,"high":1.630581,"low":1.590382,"close":1.619241},{"date":"1992-06-30","open":1.622319,"high":1.638582,"low":1.62022,"close":1.636469},{"date":"1992-07-01","open":1.63344,"high":1.652919,"low":1.628687,"close":1.646412},{"date":"1992-07-02","open":1.643125,"high":1.647534,"low":1.609379,"close":1.620829},{"date":"1992-07-06","open":1.612597,"high":1.623811,"low":1.608845,"close":1.620719},{"date":"1992-07-07","open":1.630454,"high":1.633892,"low":1.604263,"close":1.605877},{"date":"1992-07-08","open":1.595696,"high":1.603681,"low":1.585911,"close":1.600459},{"date":"1992-07-09","open":1.608958,"high":1.623922,"low":1.598283,"close":1.616485},{"date":"1992-07-10","open":1.61453,"high":1.629693,"low":1.607631,"close":1.626934},{"date":"1992-07-13","open":1.629226,"high":1.63639,"low":1.622464,"close":1.630074},{"date":"1992-07-14","open":1.628278,"high":1.644,"low":1.621023,"close":1.63502},{"date":"1992-07-15","open":1.63626,"high":1.642288,"low":1.620631,"close":1.622498},{"date":"1992-07-16","open":1.620232,"high":1.632295,"low":1.613758,"close":1.63137},{"date":"1992-07-17","open":1.617431,"high":1.62684,"low":1.576507,"close":1.593575},{"date":"1992-07-20","open":1.561091,"high":1.584474,"low":1.552602,"close":1.569244},{"date":"1992-07-21","open":1.579637,"high":1.592893,"low":1.575606,"close":1.587825},{"date":"1992-07-22","open":1.581564,"high":1.58508,"low":1.562517,"close":1.569441},{"date":"1992-07-23","open":1.565254,"high":1.577964,"low":1.560078,"close":1.574812},{"date":"1992-07-24","open":1.569244,"high":1.587164,"low":1.563646,"close":1.573296},{"date":"1992-07-27","open":1.581006,"high":1.582332,"low":1.572902,"close":1.576934},{"date":"1992-07-28","open":1.576559,"high":1.596927,"low":1.571389,"close":1.592201},{"date":"1992-07-29","open":1.60458,"high":1.624754,"low":1.59749,"close":1.619916},{"date":"1992-07-30","open":1.601055,"high":1.607609,"low":1.595568,"close":1.605103},{"date":"1992-07-31","open":1.604207,"high":1.609864,"low":1.596409,"close":1.607084},{"date":"1992-08-03","open":1.607767,"high":1.638358,"low":1.607321,"close":1.633661},{"date":"1992-08-04","open":1.638507,"high":1.641271,"low":1.626226,"close":1.630575},{"date":"1992-08-05","open":1.637263,"high":1.650753,"low":1.626129,"close":1.634741},{"date":"1992-08-06","open":1.63131,"high":1.639442,"low":1.623229,"close":1.627445},{"date":"1992-08-07","open":1.625638,"high":1.636957,"low":1.613585,"close":1.621079},{"date":"1992-08-10","open":1.618402,"high":1.625071,"low":1.61456,"close":1.618927},{"date":"1992-08-11","open":1.631684,"high":1.63797,"low":1.617939,"close":1.628954},{"date":"1992-08-12","open":1.638992,"high":1.683113,"low":1.624822,"close":1.669298},{"date":"1992-08-13","open":1.672222,"high":1.708657,"low":1.667446,"close":1.693357},{"date":"1992-08-14","open":1.688849,"high":1.698874,"low":1.68536,"close":1.696862},{"date":"1992-08-17","open":1.690448,"high":1.691038,"low":1.679495,"close":1.684319},{"date":"1992-08-18","open":1.685158,"high":1.695794,"low":1.680519,"close":1.685562},{"date":"1992-08-19","open":1.674875,"high":1.679988,"low":1.663053,"close":1.665493},{"date":"1992-08-20","open":1.673247,"high":1.677286,"low":1.661773,"close":1.669312},{"date":"1992-08-21","open":1.682207,"high":1.684972,"low":1.653631,"close":1.657941},{"date":"1992-08-24","open":1.624927,"high":1.635332,"low":1.607008,"close":1.613128},{"date":"1992-08-25","open":1.616438,"high":1.619492,"low":1.597678,"close":1.614331},{"date":"1992-08-26","open":1.621385,"high":1.641703,"low":1.6159,"close":1.63919},{"date":"1992-08-27","open":1.648403,"high":1.653869,"low":1.640643,"close":1.648522},{"date":"1992-08-28","open":1.642732,"high":1.649313,"low":1.639359,"close":1.646028},{"date":"1992-08-31","open":1.642065,"high":1.646527,"low":1.619267,"close":1.630756},{"date":"1992-09-01","open":1.628075,"high":1.649942,"low":1.626844,"close":1.647059},{"date":"1992-09-02","open":1.650641,"high":1.679401,"low":1.64735,"close":1.674875},{"date":"1992-09-03","open":1.676919,"high":1.689058,"low":1.660476,"close":1.674141},{"date":"1992-09-04","open":1.670259,"high":1.675802,"low":1.658558,"close":1.66783},{"date":"1992-09-08","open":1.664342,"high":1.665698,"low":1.651682,"close":1.657574},{"date":"1992-09-09","open":1.655852,"high":1.673945,"low":1.649812,"close":1.67025},{"date":"1992-09-10","open":1.67306,"high":1.690809,"low":1.668891,"close":1.688553},{"date":"1992-09-11","open":1.696881,"high":1.710102,"low":1.694056,"close":1.700204},{"date":"1992-09-14","open":1.69746,"high":1.717838,"low":1.670085,"close":1.703555},{"date":"1992-09-15","open":1.697327,"high":1.705036,"low":1.680711,"close":1.687428},{"date":"1992-09-16","open":1.66781,"high":1.681441,"low":1.653977,"close":1.665908},{"date":"1992-09-17","open":1.678469,"high":1.685355,"low":1.671034,"close":1.680389},{"date":"1992-09-18","open":1.678092,"high":1.688449,"low":1.654443,"close":1.668839},{"date":"1992-09-21","open":1.677695,"high":1.690784,"low":1.669798,"close":1.684602},{"date":"1992-09-22","open":1.689833,"high":1.692241,"low":1.650043,"close":1.66239},{"date":"1992-09-23","open":1.660674,"high":1.670198,"low":1.649048,"close":1.663813},{"date":"1992-09-24","open":1.669046,"high":1.677161,"low":1.662205,"close":1.669231},{"date":"1992-09-25","open":1.669042,"high":1.674087,"low":1.628507,"close":1.643976},{"date":"1992-09-28","open":1.638643,"high":1.648339,"low":1.632764,"close":1.646537},{"date":"1992-09-29","open":1.648796,"high":1.658915,"low":1.63919,"close":1.650757},{"date":"1992-09-30","open":1.650029,"high":1.669911,"low":1.645602,"close":1.669433},{"date":"1992-10-01","open":1.66552,"high":1.670011,"low":1.650386,"close":1.656545},{"date":"1992-10-02","open":1.650258,"high":1.658635,"low":1.630243,"close":1.635011},{"date":"1992-10-05","open":1.61306,"high":1.624893,"low":1.561121,"close":1.605682},{"date":"1992-10-06","open":1.60961,"high":1.628099,"low":1.607732,"close":1.623791},{"date":"1992-10-07","open":1.631129,"high":1.63709,"low":1.614359,"close":1.616127},{"date":"1992-10-08","open":1.62906,"high":1.638437,"low":1.619818,"close":1.635043},{"date":"1992-10-09","open":1.629704,"high":1.637297,"low":1.615603,"close":1.623506},{"date":"1992-10-12","open":1.647161,"high":1.659919,"low":1.641173,"close":1.657902},{"date":"1992-10-13","open":1.66715,"high":1.682785,"low":1.664348,"close":1.671209},{"date":"1992-10-14","open":1.668601,"high":1.683552,"low":1.665314,"close":1.676462},{"date":"1992-10-15","open":1.681261,"high":1.694087,"low":1.671229,"close":1.692308},{"date":"1992-10-16","open":1.686223,"high":1.701519,"low":1.680047,"close":1.697552},{"date":"1992-10-19","open":1.699009,"high":1.723162,"low":1.693717,"close":1.720151},{"date":"1992-10-20","open":1.728463,"high":1.734498,"low":1.714203,"close":1.719965},{"date":"1992-10-21","open":1.723608,"high":1.734107,"low":1.71714,"close":1.732019},{"date":"1992-10-22","open":1.734516,"high":1.74155,"low":1.728356,"close":1.737271},{"date":"1992-10-23","open":1.743806,"high":1.747666,"low":1.731573,"close":1.735328},{"date":"1992-10-26","open":1.745976,"high":1.755569,"low":1.74007,"close":1.752707},{"date":"1992-10-27","open":1.761849,"high":1.782131,"low":1.750294,"close":1.766272},{"date":"1992-10-28","open":1.760991,"high":1.777482,"low":1.75169,"close":1.768303},{"date":"1992-10-29","open":1.774412,"high":1.785105,"low":1.76975,"close":1.780717},{"date":"1992-10-30","open":1.783402,"high":1.787272,"low":1.769683,"close":1.779477},{"date":"1992-11-02","open":1.776405,"high":1.788637,"low":1.771127,"close":1.783911},{"date":"1992-11-03","open":1.789676,"high":1.802905,"low":1.778433,"close":1.7877},{"date":"1992-11-04","open":1.789754,"high":1.796977,"low":1.775456,"close":1.793012},{"date":"1992-11-05","open":1.791543,"high":1.82526,"low":1.779541,"close":1.823337},{"date":"1992-11-06","open":1.820095,"high":1.848966,"low":1.812722,"close":1.834622},{"date":"1992-11-09","open":1.837355,"high":1.873871,"low":1.834425,"close":1.867607},{"date":"1992-11-10","open":1.887209,"high":1.910003,"low":1.878431,"close":1.901848},{"date":"1992-11-11","open":1.897467,"high":1.918152,"low":1.886787,"close":1.911774},{"date":"1992-11-12","open":1.90991,"high":1.917821,"low":1.89554,"close":1.902249},{"date":"1992-11-13","open":1.897935,"high":1.908928,"low":1.875852,"close":1.899821},{"date":"1992-11-16","open":1.89223,"high":1.910399,"low":1.885417,"close":1.898204},{"date":"1992-11-17","open":1.895746,"high":1.901649,"low":1.872684,"close":1.875299},{"date":"1992-11-18","open":1.870823,"high":1.898087,"low":1.869151,"close":1.894093},{"date":"1992-11-19","open":1.906858,"high":1.917291,"low":1.895082,"close":1.903995},{"date":"1992-11-20","open":1.902083,"high":1.919403,"low":1.895252,"close":1.916493},{"date":"1992-11-23","open":1.910233,"high":1.923907,"low":1.903708,"close":1.910287},{"date":"1992-11-24","open":1.911861,"high":1.935049,"low":1.910421,"close":1.932097},{"date":"1992-11-25","open":1.933393,"high":1.948017,"low":1.928955,"close":1.943928},{"date":"1992-11-27","open":1.936138,"high":1.944993,"low":1.932658,"close":1.935917},{"date":"1992-11-30","open":1.940072,"high":1.949239,"low":1.932678,"close":1.945455},{"date":"1992-12-01","open":1.937463,"high":1.951387,"low":1.934265,"close":1.945849},{"date":"1992-12-02","open":1.943239,"high":1.946195,"low":1.928931,"close":1.937964},{"date":"1992-12-03","open":1.936183,"high":1.953599,"low":1.932938,"close":1.951249},{"date":"1992-12-04","open":1.95514,"high":1.968769,"low":1.949258,"close":1.965538},{"date":"1992-12-07","open":1.970859,"high":1.98807,"low":1.962633,"close":1.977745},{"date":"1992-12-08","open":1.985719,"high":1.989279,"low":1.973864,"close":1.983646},{"date":"1992-12-09","open":1.989527,"high":1.999701,"low":1.977313,"close":1.984753},{"date":"1992-12-10","open":1.978482,"high":1.983842,"low":1.958234,"close":1.966866},{"date":"1992-12-11","open":1.954437,"high":1.960346,"low":1.947635,"close":1.951786},{"date":"1992-12-14","open":1.951829,"high":1.959153,"low":1.946195,"close":1.951998},{"date":"1992-12-15","open":1.945173,"high":1.950194,"low":1.932102,"close":1.940948},{"date":"1992-12-16","open":1.938095,"high":1.943436,"low":1.912762,"close":1.917921},{"date":"1992-12-17","open":1.919564,"high":1.944198,"low":1.912085,"close":1.941333},{"date":"1992-12-18","open":1.950636,"high":1.964116,"low":1.947431,"close":1.958247},{"date":"1992-12-21","open":1.960249,"high":1.993981,"low":1.957295,"close":1.979976},{"date":"1992-12-22","open":1.986531,"high":2.000301,"low":1.969488,"close":1.985577},{"date":"1992-12-23","open":1.989483,"high":1.993385,"low":1.978144,"close":1.988602},{"date":"1992-12-24","open":1.989799,"high":2,"low":1.987406,"close":1.997301},{"date":"1992-12-28","open":1.991921,"high":1.9994,"low":1.982975,"close":1.9985},{"date":"1992-12-29","open":2.004506,"high":2.019862,"low":2.002101,"close":2.010216},{"date":"1992-12-30","open":2.015334,"high":2.021968,"low":2.003596,"close":2.015902},{"date":"1992-12-31","open":2.019202,"high":2.033033,"low":2.015292,"close":2.032423},{"date":"1993-01-04","open":2.05196,"high":2.072894,"low":2.038251,"close":2.045676},{"date":"1993-01-05","open":2.037994,"high":2.052968,"low":2.034901,"close":2.049544},{"date":"1993-01-06","open":2.058252,"high":2.071385,"low":2.048123,"close":2.065738},{"date":"1993-01-07","open":2.071733,"high":2.086784,"low":2.055808,"close":2.061398},{"date":"1993-01-08","open":2.058984,"high":2.06174,"low":2.039721,"close":2.055235},{"date":"1993-01-11","open":2.060523,"high":2.087489,"low":2.055944,"close":2.081757},{"date":"1993-01-12","open":2.071125,"high":2.081378,"low":2.047475,"close":2.066606},{"date":"1993-01-13","open":2.07516,"high":2.105424,"low":2.062709,"close":2.096459},{"date":"1993-01-14","open":2.103291,"high":2.12848,"low":2.094977,"close":2.125573},{"date":"1993-01-15","open":2.115796,"high":2.13888,"low":2.108841,"close":2.13211},{"date":"1993-01-18","open":2.124465,"high":2.136127,"low":2.116088,"close":2.128354},{"date":"1993-01-19","open":2.124088,"high":2.130633,"low":2.112022,"close":2.120511},{"date":"1993-01-20","open":2.121803,"high":2.130408,"low":2.106235,"close":2.114615},{"date":"1993-01-21","open":2.111886,"high":2.131651,"low":2.105964,"close":2.128151},{"date":"1993-01-22","open":2.127543,"high":2.142161,"low":2.124355,"close":2.135119},{"date":"1993-01-25","open":2.142161,"high":2.158745,"low":2.13309,"close":2.150243},{"date":"1993-01-26","open":2.155131,"high":2.159125,"low":2.13092,"close":2.135911},{"date":"1993-01-27","open":2.134906,"high":2.143723,"low":2.099698,"close":2.11549},{"date":"1993-01-28","open":2.104085,"high":2.111683,"low":2.092089,"close":2.098158},{"date":"1993-01-29","open":2.09561,"high":2.108893,"low":2.083483,"close":2.105534},{"date":"1993-02-01","open":2.11387,"high":2.126931,"low":2.103865,"close":2.122165},{"date":"1993-02-02","open":2.127537,"high":2.136667,"low":2.117185,"close":2.132789},{"date":"1993-02-03","open":2.143896,"high":2.155272,"low":2.138098,"close":2.150835},{"date":"1993-02-04","open":2.158711,"high":2.165297,"low":2.146067,"close":2.153402},{"date":"1993-02-05","open":2.150289,"high":2.155508,"low":2.116004,"close":2.131347},{"date":"1993-02-08","open":2.135242,"high":2.138897,"low":2.11779,"close":2.122151},{"date":"1993-02-09","open":2.119113,"high":2.129787,"low":2.096119,"close":2.100121},{"date":"1993-02-10","open":2.103511,"high":2.108386,"low":2.074596,"close":2.082709},{"date":"1993-02-11","open":2.084954,"high":2.099639,"low":2.078004,"close":2.091674},{"date":"1993-02-12","open":2.098282,"high":2.118613,"low":2.080772,"close":2.092424},{"date":"1993-02-16","open":2.064068,"high":2.085325,"low":1.983852,"close":1.995801},{"date":"1993-02-17","open":1.992786,"high":2.012999,"low":1.969661,"close":1.98914},{"date":"1993-02-18","open":2.024856,"high":2.028502,"low":1.97476,"close":1.998492},{"date":"1993-02-19","open":2.00241,"high":2.013906,"low":1.988571,"close":2.004834},{"date":"1993-02-22","open":2.003635,"high":2.018558,"low":1.964458,"close":1.984185},{"date":"1993-02-23","open":1.97276,"high":1.983343,"low":1.951793,"close":1.964415},{"date":"1993-02-24","open":1.966486,"high":2.007573,"low":1.954846,"close":2.005145},{"date":"1993-02-25","open":1.998186,"high":2.019982,"low":1.988835,"close":2.017846},{"date":"1993-02-26","open":2.028563,"high":2.046675,"low":2.020922,"close":2.038286},{"date":"1993-03-01","open":2.036115,"high":2.044667,"low":2.028199,"close":2.033101},{"date":"1993-03-02","open":2.028182,"high":2.056735,"low":2.022074,"close":2.05053},{"date":"1993-03-03","open":2.055068,"high":2.075569,"low":2.050166,"close":2.07431},{"date":"1993-03-04","open":2.06533,"high":2.081328,"low":2.055202,"close":2.065231},{"date":"1993-03-05","open":2.052616,"high":2.069655,"low":2.048596,"close":2.062349},{"date":"1993-03-08","open":2.073793,"high":2.103058,"low":2.068892,"close":2.09704},{"date":"1993-03-09","open":2.10409,"high":2.113901,"low":2.094455,"close":2.105746},{"date":"1993-03-10","open":2.106455,"high":2.127072,"low":2.101069,"close":2.119608},{"date":"1993-03-11","open":2.120416,"high":2.129743,"low":2.114329,"close":2.119353},{"date":"1993-03-12","open":2.102721,"high":2.11896,"low":2.087842,"close":2.10898},{"date":"1993-03-15","open":2.110401,"high":2.117504,"low":2.097126,"close":2.107944},{"date":"1993-03-16","open":2.114988,"high":2.121692,"low":2.106364,"close":2.110133},{"date":"1993-03-17","open":2.105039,"high":2.112158,"low":2.079976,"close":2.084926},{"date":"1993-03-18","open":2.089091,"high":2.091543,"low":2.072053,"close":2.075483},{"date":"1993-03-19","open":2.071665,"high":2.07959,"low":2.050766,"close":2.054469},{"date":"1993-03-22","open":2.033303,"high":2.050542,"low":2.020066,"close":2.030003},{"date":"1993-03-23","open":2.044551,"high":2.04759,"low":2.027644,"close":2.031297},{"date":"1993-03-24","open":2.035283,"high":2.044109,"low":2.017723,"close":2.027051},{"date":"1993-03-25","open":2.027303,"high":2.052711,"low":2.023068,"close":2.046274},{"date":"1993-03-26","open":2.050751,"high":2.057478,"low":2.039592,"close":2.049624},{"date":"1993-03-29","open":2.055824,"high":2.065519,"low":2.047218,"close":2.049368},{"date":"1993-03-30","open":2.029735,"high":2.04256,"low":2.008245,"close":2.025679},{"date":"1993-03-31","open":2.019625,"high":2.04669,"low":2.012877,"close":2.033893},{"date":"1993-04-01","open":2.040165,"high":2.043761,"low":2.012911,"close":2.018225},{"date":"1993-04-02","open":1.981005,"high":2.006749,"low":1.948793,"close":1.957055},{"date":"1993-04-05","open":1.966236,"high":1.975588,"low":1.954026,"close":1.966862},{"date":"1993-04-06","open":1.978235,"high":1.988781,"low":1.948063,"close":1.957265},{"date":"1993-04-07","open":1.965415,"high":1.980172,"low":1.954666,"close":1.96909},{"date":"1993-04-08","open":1.962985,"high":1.984583,"low":1.952171,"close":1.966067},{"date":"1993-04-12","open":1.980792,"high":1.993195,"low":1.964433,"close":1.990242},{"date":"1993-04-13","open":2.000592,"high":2.006807,"low":1.985845,"close":1.988784},{"date":"1993-04-14","open":1.981449,"high":1.987327,"low":1.964348,"close":1.977406},{"date":"1993-04-15","open":1.971512,"high":2.003274,"low":1.960692,"close":1.981377},{"date":"1993-04-16","open":1.975797,"high":1.981399,"low":1.954239,"close":1.960024},{"date":"1993-04-19","open":1.942673,"high":1.958321,"low":1.928989,"close":1.941435},{"date":"1993-04-20","open":1.932732,"high":1.947801,"low":1.909988,"close":1.94078},{"date":"1993-04-21","open":1.948575,"high":1.955856,"low":1.936638,"close":1.948929},{"date":"1993-04-22","open":1.956355,"high":1.972558,"low":1.936842,"close":1.944607},{"date":"1993-04-23","open":1.928009,"high":1.938412,"low":1.89023,"close":1.894676},{"date":"1993-04-26","open":1.86432,"high":1.879246,"low":1.820694,"close":1.825608},{"date":"1993-04-27","open":1.826407,"high":1.855843,"low":1.821186,"close":1.853167},{"date":"1993-04-28","open":1.866458,"high":1.880034,"low":1.838111,"close":1.857223},{"date":"1993-04-29","open":1.844083,"high":1.852643,"low":1.825384,"close":1.842473},{"date":"1993-04-30","open":1.871671,"high":1.886241,"low":1.844283,"close":1.851624},{"date":"1993-05-03","open":1.847269,"high":1.876971,"low":1.836712,"close":1.876442},{"date":"1993-05-04","open":1.889671,"high":1.914479,"low":1.868267,"close":1.906663},{"date":"1993-05-05","open":1.898741,"high":1.92837,"low":1.885205,"close":1.922082},{"date":"1993-05-06","open":1.920247,"high":1.923553,"low":1.894003,"close":1.897851},{"date":"1993-05-07","open":1.894458,"high":1.916854,"low":1.884082,"close":1.906547},{"date":"1993-05-10","open":1.909625,"high":1.917601,"low":1.901868,"close":1.911534},{"date":"1993-05-11","open":1.911847,"high":1.919382,"low":1.898409,"close":1.911839},{"date":"1993-05-12","open":1.9066,"high":1.914774,"low":1.877517,"close":1.88419},{"date":"1993-05-13","open":1.83962,"high":1.853798,"low":1.807507,"close":1.829407},{"date":"1993-05-14","open":1.83669,"high":1.84456,"low":1.820319,"close":1.836546},{"date":"1993-05-17","open":1.837757,"high":1.846803,"low":1.823752,"close":1.842391},{"date":"1993-05-18","open":1.849144,"high":1.855586,"low":1.800797,"close":1.810638},{"date":"1993-05-19","open":1.782484,"high":1.848728,"low":1.770274,"close":1.845003},{"date":"1993-05-20","open":1.860821,"high":1.874564,"low":1.843284,"close":1.861222},{"date":"1993-05-21","open":1.86146,"high":1.869367,"low":1.829107,"close":1.837259},{"date":"1993-05-24","open":1.821673,"high":1.871774,"low":1.81016,"close":1.856494},{"date":"1993-05-25","open":1.855651,"high":1.86254,"low":1.826741,"close":1.835226},{"date":"1993-05-26","open":1.851743,"high":1.881614,"low":1.843949,"close":1.876099},{"date":"1993-05-27","open":1.867301,"high":1.890136,"low":1.839477,"close":1.847404},{"date":"1993-05-28","open":1.827946,"high":1.864901,"low":1.798448,"close":1.841967},{"date":"1993-06-01","open":1.846194,"high":1.921633,"low":1.841884,"close":1.896849},{"date":"1993-06-02","open":1.907493,"high":1.921403,"low":1.886236,"close":1.903722},{"date":"1993-06-03","open":1.883485,"high":1.891834,"low":1.861457,"close":1.877193},{"date":"1993-06-04","open":1.859107,"high":1.869958,"low":1.844029,"close":1.85469},{"date":"1993-06-07","open":1.869739,"high":1.883565,"low":1.843153,"close":1.848816},{"date":"1993-06-08","open":1.838118,"high":1.845806,"low":1.813904,"close":1.830937},{"date":"1993-06-09","open":1.845286,"high":1.860102,"low":1.832844,"close":1.847721},{"date":"1993-06-10","open":1.847453,"high":1.863514,"low":1.834403,"close":1.854717},{"date":"1993-06-11","open":1.866523,"high":1.902881,"low":1.848193,"close":1.886259},{"date":"1993-06-14","open":1.887772,"high":1.928394,"low":1.886413,"close":1.899618},{"date":"1993-06-15","open":1.909836,"high":1.918015,"low":1.874764,"close":1.880529},{"date":"1993-06-16","open":1.879375,"high":1.893952,"low":1.864443,"close":1.874293},{"date":"1993-06-17","open":1.875572,"high":1.885853,"low":1.857181,"close":1.869694},{"date":"1993-06-18","open":1.872747,"high":1.885135,"low":1.84385,"close":1.851275},{"date":"1993-06-21","open":1.857567,"high":1.867027,"low":1.843574,"close":1.855834},{"date":"1993-06-22","open":1.862358,"high":1.874728,"low":1.851052,"close":1.857722},{"date":"1993-06-23","open":1.865019,"high":1.870748,"low":1.819633,"close":1.823702},{"date":"1993-06-24","open":1.815838,"high":1.842021,"low":1.812848,"close":1.831162},{"date":"1993-06-25","open":1.834131,"high":1.851251,"low":1.819789,"close":1.837609},{"date":"1993-06-28","open":1.839926,"high":1.874133,"low":1.835003,"close":1.868652},{"date":"1993-06-29","open":1.870779,"high":1.876399,"low":1.842812,"close":1.847431},{"date":"1993-06-30","open":1.851842,"high":1.864165,"low":1.842782,"close":1.85654},{"date":"1993-07-01","open":1.852732,"high":1.862999,"low":1.801079,"close":1.812468},{"date":"1993-07-02","open":1.801026,"high":1.825648,"low":1.782774,"close":1.821826},{"date":"1993-07-06","open":1.793796,"high":1.804909,"low":1.776679,"close":1.786314},{"date":"1993-07-07","open":1.753204,"high":1.77806,"low":1.751821,"close":1.756662},{"date":"1993-07-08","open":1.766237,"high":1.783756,"low":1.758942,"close":1.776289},{"date":"1993-07-09","open":1.790051,"high":1.806551,"low":1.777299,"close":1.799133},{"date":"1993-07-12","open":1.792998,"high":1.798983,"low":1.782554,"close":1.792099},{"date":"1993-07-13","open":1.805818,"high":1.817273,"low":1.787863,"close":1.795944},{"date":"1993-07-14","open":1.786435,"high":1.837838,"low":1.784022,"close":1.820388},{"date":"1993-07-15","open":1.813841,"high":1.819157,"low":1.789035,"close":1.799188},{"date":"1993-07-16","open":1.78718,"high":1.808174,"low":1.769815,"close":1.78086},{"date":"1993-07-19","open":1.777382,"high":1.784239,"low":1.751576,"close":1.773191},{"date":"1993-07-20","open":1.778996,"high":1.794937,"low":1.766633,"close":1.789648},{"date":"1993-07-21","open":1.780972,"high":1.802415,"low":1.775349,"close":1.797433},{"date":"1993-07-22","open":1.80572,"high":1.809598,"low":1.774457,"close":1.777409},{"date":"1993-07-23","open":1.778684,"high":1.803346,"low":1.772265,"close":1.795385},{"date":"1993-07-26","open":1.798003,"high":1.807791,"low":1.776116,"close":1.792165},{"date":"1993-07-27","open":1.789273,"high":1.803992,"low":1.777044,"close":1.791922},{"date":"1993-07-28","open":1.791677,"high":1.802094,"low":1.773509,"close":1.793594},{"date":"1993-07-29","open":1.772511,"high":1.78739,"low":1.752605,"close":1.758329},{"date":"1993-07-30","open":1.72589,"high":1.742293,"low":1.706097,"close":1.713348},{"date":"1993-08-02","open":1.721248,"high":1.741515,"low":1.70314,"close":1.725256},{"date":"1993-08-03","open":1.735078,"high":1.745513,"low":1.729538,"close":1.73945},{"date":"1993-08-04","open":1.752781,"high":1.771273,"low":1.736275,"close":1.769898},{"date":"1993-08-05","open":1.806769,"high":1.9088,"low":1.780938,"close":1.879433},{"date":"1993-08-06","open":1.870042,"high":1.918291,"low":1.866754,"close":1.890234},{"date":"1993-08-09","open":1.864605,"high":1.880052,"low":1.852789,"close":1.857549},{"date":"1993-08-10","open":1.869181,"high":1.886382,"low":1.86,"close":1.865505},{"date":"1993-08-11","open":1.866944,"high":1.906631,"low":1.86029,"close":1.898072},{"date":"1993-08-12","open":1.903192,"high":1.957938,"low":1.877889,"close":1.934448},{"date":"1993-08-13","open":1.925677,"high":1.945031,"low":1.92118,"close":1.927805},{"date":"1993-08-16","open":1.919106,"high":1.93815,"low":1.907285,"close":1.93119},{"date":"1993-08-17","open":1.941019,"high":1.956115,"low":1.935321,"close":1.949853},{"date":"1993-08-18","open":1.964257,"high":1.967707,"low":1.940694,"close":1.94649},{"date":"1993-08-19","open":1.947117,"high":1.964162,"low":1.935826,"close":1.951122},{"date":"1993-08-20","open":1.951083,"high":1.957185,"low":1.933174,"close":1.942083},{"date":"1993-08-23","open":1.944844,"high":1.951949,"low":1.93321,"close":1.946471},{"date":"1993-08-24","open":1.949654,"high":1.96238,"low":1.938196,"close":1.96079},{"date":"1993-08-25","open":1.96318,"high":1.976152,"low":1.947354,"close":1.953928},{"date":"1993-08-26","open":1.954254,"high":1.997275,"low":1.942338,"close":1.972492},{"date":"1993-08-27","open":1.966398,"high":1.979773,"low":1.959517,"close":1.972857},{"date":"1993-08-30","open":1.975295,"high":1.98388,"low":1.956591,"close":1.975355},{"date":"1993-08-31","open":1.98045,"high":1.990088,"low":1.964352,"close":1.977109},{"date":"1993-09-01","open":1.986378,"high":2.01186,"low":1.9792,"close":2.002684},{"date":"1993-09-02","open":2.013455,"high":2.058791,"low":2.006445,"close":2.043953},{"date":"1993-09-03","open":2.040098,"high":2.053973,"low":2.029628,"close":2.042223},{"date":"1993-09-07","open":2.048674,"high":2.129261,"low":2.017486,"close":2.097589},{"date":"1993-09-08","open":2.076901,"high":2.093386,"low":2.042571,"close":2.066459},{"date":"1993-09-09","open":2.066027,"high":2.082698,"low":2.046434,"close":2.069285},{"date":"1993-09-10","open":2.069891,"high":2.127429,"low":2.063652,"close":2.112089},{"date":"1993-09-13","open":2.137277,"high":2.173178,"low":2.116991,"close":2.147042},{"date":"1993-09-14","open":2.129023,"high":2.141115,"low":2.096839,"close":2.111848},{"date":"1993-09-15","open":2.102358,"high":2.132641,"low":2.081197,"close":2.115561},{"date":"1993-09-16","open":2.094024,"high":2.104261,"low":2.073315,"close":2.085706},{"date":"1993-09-17","open":2.076988,"high":2.105024,"low":2.060979,"close":2.097789},{"date":"1993-09-20","open":2.085112,"high":2.098675,"low":2.073711,"close":2.082138},{"date":"1993-09-21","open":2.082419,"high":2.091371,"low":1.997811,"close":2.009863},{"date":"1993-09-22","open":2.075668,"high":2.111898,"low":2.061939,"close":2.094101},{"date":"1993-09-23","open":2.098122,"high":2.11289,"low":2.065284,"close":2.089722},{"date":"1993-09-24","open":2.089975,"high":2.107512,"low":2.082548,"close":2.099889},{"date":"1993-09-27","open":2.110833,"high":2.145075,"low":2.104897,"close":2.136632},{"date":"1993-09-28","open":2.134232,"high":2.145827,"low":2.118304,"close":2.13742},{"date":"1993-09-29","open":2.149354,"high":2.176604,"low":2.136211,"close":2.151677},{"date":"1993-09-30","open":2.142897,"high":2.151114,"low":2.117893,"close":2.136096},{"date":"1993-10-01","open":2.136925,"high":2.146472,"low":2.129231,"close":2.138414},{"date":"1993-10-04","open":2.137738,"high":2.187143,"low":2.135181,"close":2.156796},{"date":"1993-10-05","open":2.154019,"high":2.166855,"low":2.133389,"close":2.148534},{"date":"1993-10-06","open":2.147794,"high":2.160473,"low":2.119722,"close":2.13512},{"date":"1993-10-07","open":2.122364,"high":2.136478,"low":2.110033,"close":2.126918},{"date":"1993-10-08","open":2.120244,"high":2.13417,"low":2.095251,"close":2.114246},{"date":"1993-10-11","open":2.115374,"high":2.125692,"low":2.102007,"close":2.122477},{"date":"1993-10-12","open":2.138466,"high":2.143095,"low":2.081622,"close":2.092362},{"date":"1993-10-13","open":2.108814,"high":2.122616,"low":2.098672,"close":2.119151},{"date":"1993-10-14","open":2.125238,"high":2.150479,"low":2.106073,"close":2.14239},{"date":"1993-10-15","open":2.150928,"high":2.167671,"low":2.139434,"close":2.150191},{"date":"1993-10-18","open":2.153867,"high":2.159825,"low":2.107162,"close":2.118236},{"date":"1993-10-19","open":2.110781,"high":2.1386,"low":2.070658,"close":2.075884},{"date":"1993-10-20","open":2.065363,"high":2.072752,"low":2.045879,"close":2.055377},{"date":"1993-10-21","open":2.058084,"high":2.078976,"low":2.032917,"close":2.068938},{"date":"1993-10-22","open":2.091302,"high":2.113741,"low":2.076178,"close":2.081067},{"date":"1993-10-25","open":2.078679,"high":2.100353,"low":2.057342,"close":2.077733},{"date":"1993-10-26","open":2.079004,"high":2.096028,"low":2.059649,"close":2.067243},{"date":"1993-10-27","open":2.070696,"high":2.089581,"low":2.049505,"close":2.082277},{"date":"1993-10-28","open":2.090663,"high":2.108005,"low":2.06842,"close":2.089411},{"date":"1993-10-29","open":2.090664,"high":2.113883,"low":2.081226,"close":2.108496},{"date":"1993-11-01","open":2.1172,"high":2.173551,"low":2.112497,"close":2.164595},{"date":"1993-11-02","open":2.158634,"high":2.176454,"low":2.138196,"close":2.160891},{"date":"1993-11-03","open":2.15503,"high":2.164372,"low":2.091328,"close":2.100543},{"date":"1993-11-04","open":2.074353,"high":2.08248,"low":2.020294,"close":2.033566},{"date":"1993-11-05","open":2.006124,"high":2.03304,"low":1.963799,"close":2.019587},{"date":"1993-11-08","open":2.015831,"high":2.048546,"low":2.008707,"close":2.040479},{"date":"1993-11-09","open":2.050663,"high":2.06672,"low":2.033562,"close":2.044079},{"date":"1993-11-10","open":2.05,"high":2.082574,"low":2.031662,"close":2.057499},{"date":"1993-11-11","open":2.063278,"high":2.075758,"low":2.053619,"close":2.069607},{"date":"1993-11-12","open":2.064883,"high":2.091347,"low":2.055482,"close":2.085921},{"date":"1993-11-15","open":2.085699,"high":2.089472,"low":2.053723,"close":2.056162},{"date":"1993-11-16","open":2.051568,"high":2.064103,"low":2.036093,"close":2.060064},{"date":"1993-11-17","open":2.059374,"high":2.092262,"low":2.016689,"close":2.021209},{"date":"1993-11-18","open":2.015919,"high":2.028974,"low":1.987342,"close":2.002389},{"date":"1993-11-19","open":1.999468,"high":2.009846,"low":1.972135,"close":1.986783},{"date":"1993-11-22","open":1.967053,"high":1.987271,"low":1.941827,"close":1.950066},{"date":"1993-11-23","open":1.966649,"high":1.989081,"low":1.956131,"close":1.979327},{"date":"1993-11-24","open":1.996013,"high":2.007463,"low":1.980672,"close":1.996819},{"date":"1993-11-29","open":2.007964,"high":2.041565,"low":1.990464,"close":2.02288},{"date":"1993-11-30","open":2.01719,"high":2.033665,"low":2.006163,"close":2.028502},{"date":"1993-12-01","open":2.046042,"high":2.063175,"low":2.001057,"close":2.028147},{"date":"1993-12-02","open":2.034556,"high":2.045079,"low":2.019873,"close":2.041267},{"date":"1993-12-03","open":2.035213,"high":2.065258,"low":2.024763,"close":2.03962},{"date":"1993-12-06","open":2.026135,"high":2.043444,"low":2.01952,"close":2.041027},{"date":"1993-12-07","open":2.038879,"high":2.046394,"low":2.022123,"close":2.028474},{"date":"1993-12-08","open":2.012608,"high":2.019721,"low":1.980864,"close":1.990926},{"date":"1993-12-09","open":1.988554,"high":1.998435,"low":1.97174,"close":1.981009},{"date":"1993-12-10","open":1.975065,"high":1.986441,"low":1.96399,"close":1.976357},{"date":"1993-12-13","open":1.951708,"high":1.962858,"low":1.939805,"close":1.954967},{"date":"1993-12-14","open":1.9509,"high":1.965357,"low":1.928608,"close":1.933865},{"date":"1993-12-15","open":1.938338,"high":1.955088,"low":1.924833,"close":1.935733},{"date":"1993-12-16","open":1.943858,"high":1.956792,"low":1.933265,"close":1.949677},{"date":"1993-12-17","open":1.958947,"high":1.965098,"low":1.946029,"close":1.952173},{"date":"1993-12-20","open":1.94247,"high":1.947261,"low":1.934217,"close":1.945241},{"date":"1993-12-21","open":1.942367,"high":1.992278,"low":1.932394,"close":1.94092},{"date":"1993-12-22","open":1.942938,"high":1.960363,"low":1.937919,"close":1.952738},{"date":"1993-12-23","open":1.957623,"high":1.96888,"low":1.954299,"close":1.960465},{"date":"1993-12-27","open":1.955166,"high":1.963116,"low":1.947098,"close":1.956052},{"date":"1993-12-28","open":1.952784,"high":1.971127,"low":1.949487,"close":1.968082},{"date":"1993-12-29","open":1.976461,"high":1.997141,"low":1.945478,"close":1.96146},{"date":"1993-12-30","open":1.954233,"high":1.972634,"low":1.948972,"close":1.967594},{"date":"1994-01-03","open":1.975249,"high":1.985948,"low":1.942857,"close":1.952876},{"date":"1994-01-04","open":1.944542,"high":1.964005,"low":1.943044,"close":1.959757},{"date":"1994-01-05","open":1.960051,"high":1.995385,"low":1.944947,"close":1.984443},{"date":"1994-01-06","open":1.991324,"high":2.029091,"low":1.985459,"close":2.000513},{"date":"1994-01-07","open":1.986996,"high":2.024289,"low":1.980153,"close":2.021952},{"date":"1994-01-10","open":2.044648,"high":2.072368,"low":2.027713,"close":2.039668},{"date":"1994-01-11","open":2.03918,"high":2.051863,"low":2.017233,"close":2.020839},{"date":"1994-01-12","open":2.02762,"high":2.047792,"low":2.017268,"close":2.033859},{"date":"1994-01-13","open":2.033178,"high":2.043309,"low":2.00409,"close":2.016897},{"date":"1994-01-14","open":2.01685,"high":2.035678,"low":2.011219,"close":2.031018},{"date":"1994-01-17","open":2.010411,"high":2.021678,"low":2.007616,"close":2.019888},{"date":"1994-01-18","open":2.012452,"high":2.027089,"low":2.000759,"close":2.014736},{"date":"1994-01-19","open":2.005079,"high":2.024278,"low":1.998223,"close":2.009931},{"date":"1994-01-20","open":2.01299,"high":2.049096,"low":2.003551,"close":2.044341},{"date":"1994-01-21","open":2.062046,"high":2.083093,"low":2.049121,"close":2.080954},{"date":"1994-01-24","open":2.086465,"high":2.101587,"low":2.069426,"close":2.073152},{"date":"1994-01-25","open":2.0659,"high":2.074463,"low":2.044624,"close":2.060797},{"date":"1994-01-26","open":2.060089,"high":2.077085,"low":2.038701,"close":2.050962},{"date":"1994-01-27","open":2.053344,"high":2.103128,"low":2.048584,"close":2.100954},{"date":"1994-01-28","open":2.092656,"high":2.111052,"low":2.083486,"close":2.101583},{"date":"1994-01-31","open":2.097818,"high":2.120795,"low":2.076042,"close":2.086809},{"date":"1994-02-01","open":2.085506,"high":2.088773,"low":2.051355,"close":2.06475},{"date":"1994-02-02","open":2.059432,"high":2.072836,"low":2.051236,"close":2.068823},{"date":"1994-02-03","open":2.067323,"high":2.070225,"low":2.041346,"close":2.050373},{"date":"1994-02-04","open":2.043579,"high":2.064166,"low":1.981137,"close":2.001803},{"date":"1994-02-07","open":1.998444,"high":2.048095,"low":1.985252,"close":2.046756},{"date":"1994-02-08","open":2.04374,"high":2.054302,"low":2.024993,"close":2.037751},{"date":"1994-02-09","open":2.053735,"high":2.069101,"low":2.028756,"close":2.03915},{"date":"1994-02-10","open":2.054209,"high":2.067926,"low":2.025621,"close":2.041699},{"date":"1994-02-11","open":2.051074,"high":2.053763,"low":2.028408,"close":2.047157},{"date":"1994-02-14","open":2.042753,"high":2.049283,"low":2.027475,"close":2.037085},{"date":"1994-02-15","open":2.038362,"high":2.06423,"low":2.023699,"close":2.049546},{"date":"1994-02-16","open":2.058167,"high":2.063183,"low":2.04794,"close":2.057098},{"date":"1994-02-17","open":2.059234,"high":2.073438,"low":2.028028,"close":2.056206},{"date":"1994-02-18","open":2.065501,"high":2.097961,"low":2.047209,"close":2.067348},{"date":"1994-02-22","open":2.069382,"high":2.09423,"low":2.061926,"close":2.086498},{"date":"1994-02-23","open":2.093502,"high":2.110993,"low":2.072273,"close":2.082608},{"date":"1994-02-24","open":2.066155,"high":2.089846,"low":2.047657,"close":2.064089},{"date":"1994-02-25","open":2.061989,"high":2.070259,"low":2.046182,"close":2.063718},{"date":"1994-02-28","open":2.063891,"high":2.078375,"low":2.048501,"close":2.071895},{"date":"1994-03-01","open":2.074646,"high":2.094509,"low":2.042753,"close":2.078545},{"date":"1994-03-02","open":2.04714,"high":2.09492,"low":2.031579,"close":2.067828},{"date":"1994-03-03","open":2.070185,"high":2.088087,"low":2.066438,"close":2.074015},{"date":"1994-03-04","open":2.090595,"high":2.103457,"low":2.07339,"close":2.08822},{"date":"1994-03-07","open":2.098361,"high":2.112291,"low":2.091629,"close":2.109578},{"date":"1994-03-08","open":2.110845,"high":2.115426,"low":2.091559,"close":2.097167},{"date":"1994-03-09","open":2.105682,"high":2.114955,"low":2.071654,"close":2.086556},{"date":"1994-03-10","open":2.086465,"high":2.091005,"low":2.02574,"close":2.032715},{"date":"1994-03-11","open":2.022885,"high":2.047446,"low":2.016671,"close":2.04403},{"date":"1994-03-14","open":2.045278,"high":2.052264,"low":2.033737,"close":2.047521},{"date":"1994-03-15","open":2.050323,"high":2.0582,"low":2.03964,"close":2.047214},{"date":"1994-03-16","open":2.058534,"high":2.073709,"low":2.053502,"close":2.072095},{"date":"1994-03-17","open":2.086548,"high":2.101646,"low":2.081426,"close":2.098956},{"date":"1994-03-18","open":2.065116,"high":2.082859,"low":2.060856,"close":2.074045},{"date":"1994-03-21","open":2.063435,"high":2.080808,"low":2.051209,"close":2.06394},{"date":"1994-03-22","open":2.052347,"high":2.063923,"low":2.035595,"close":2.043367},{"date":"1994-03-23","open":2.055841,"high":2.063775,"low":2.043367,"close":2.058596},{"date":"1994-03-24","open":2.026296,"high":2.042286,"low":1.994652,"close":2.0074},{"date":"1994-03-25","open":2.005103,"high":2.030155,"low":1.99745,"close":2.002812},{"date":"1994-03-28","open":2.003082,"high":2.022165,"low":1.96392,"close":1.990466},{"date":"1994-03-29","open":1.991727,"high":2.008831,"low":1.946148,"close":1.956736},{"date":"1994-03-30","open":1.915041,"high":1.942496,"low":1.901076,"close":1.916881},{"date":"1994-03-31","open":1.904994,"high":1.914725,"low":1.845902,"close":1.88562},{"date":"1994-04-04","open":1.832024,"high":1.899742,"low":1.823143,"close":1.871366},{"date":"1994-04-05","open":1.902753,"high":1.946864,"low":1.881748,"close":1.942074},{"date":"1994-04-06","open":1.942621,"high":1.953024,"low":1.915211,"close":1.939292},{"date":"1994-04-07","open":1.940067,"high":1.959782,"low":1.934777,"close":1.95597},{"date":"1994-04-08","open":1.94575,"high":1.958517,"low":1.918981,"close":1.938131},{"date":"1994-04-11","open":1.936027,"high":1.974967,"low":1.931918,"close":1.969202},{"date":"1994-04-12","open":1.967308,"high":1.980927,"low":1.938025,"close":1.943218},{"date":"1994-04-13","open":1.94459,"high":1.959313,"low":1.898767,"close":1.914211},{"date":"1994-04-14","open":1.890167,"high":1.934092,"low":1.886536,"close":1.912438},{"date":"1994-04-15","open":1.923402,"high":1.929685,"low":1.915415,"close":1.918819},{"date":"1994-04-18","open":1.930042,"high":1.932611,"low":1.890465,"close":1.903567},{"date":"1994-04-19","open":1.919235,"high":1.944355,"low":1.8819,"close":1.910236},{"date":"1994-04-20","open":1.919861,"high":1.928264,"low":1.879241,"close":1.886868},{"date":"1994-04-21","open":1.895299,"high":1.923715,"low":1.884093,"close":1.918068},{"date":"1994-04-22","open":1.93253,"high":1.959946,"low":1.926431,"close":1.941951},{"date":"1994-04-25","open":1.945445,"high":1.965323,"low":1.928058,"close":1.94932},{"date":"1994-04-26","open":1.96123,"high":1.964162,"low":1.943396,"close":1.956302},{"date":"1994-04-28","open":1.966337,"high":1.968449,"low":1.937964,"close":1.941879},{"date":"1994-04-29","open":1.932468,"high":1.951116,"low":1.925985,"close":1.942298},{"date":"1994-05-02","open":1.943341,"high":1.972052,"low":1.935288,"close":1.962639},{"date":"1994-05-03","open":1.967905,"high":1.975785,"low":1.950464,"close":1.962314},{"date":"1994-05-04","open":1.968584,"high":1.978388,"low":1.950278,"close":1.960021},{"date":"1994-05-05","open":1.977067,"high":1.982377,"low":1.967819,"close":1.976515},{"date":"1994-05-06","open":1.9609,"high":1.976414,"low":1.886305,"close":1.906112},{"date":"1994-05-09","open":1.909495,"high":1.917955,"low":1.883963,"close":1.891185},{"date":"1994-05-10","open":1.904188,"high":1.922752,"low":1.893072,"close":1.908899},{"date":"1994-05-11","open":1.909091,"high":1.912998,"low":1.862266,"close":1.87353},{"date":"1994-05-12","open":1.892913,"high":1.908562,"low":1.882199,"close":1.889706},{"date":"1994-05-13","open":1.877257,"high":1.89251,"low":1.862888,"close":1.879161},{"date":"1994-05-16","open":1.875688,"high":1.88883,"low":1.849415,"close":1.855356},{"date":"1994-05-17","open":1.847197,"high":1.868538,"low":1.831858,"close":1.862565},{"date":"1994-05-18","open":1.880915,"high":1.904084,"low":1.856586,"close":1.88732},{"date":"1994-05-19","open":1.88605,"high":1.910878,"low":1.875162,"close":1.904924},{"date":"1994-05-20","open":1.901674,"high":1.902433,"low":1.876067,"close":1.88118},{"date":"1994-05-23","open":1.875741,"high":1.884805,"low":1.852896,"close":1.859451},{"date":"1994-05-24","open":1.872171,"high":1.898833,"low":1.867386,"close":1.888717},{"date":"1994-05-25","open":1.884466,"high":1.901167,"low":1.871623,"close":1.892709},{"date":"1994-05-26","open":1.903761,"high":1.92,"low":1.889982,"close":1.905705},{"date":"1994-05-27","open":1.905818,"high":1.914405,"low":1.88817,"close":1.905641},{"date":"1994-05-31","open":1.882535,"high":1.895361,"low":1.866377,"close":1.885128},{"date":"1994-06-01","open":1.878074,"high":1.919166,"low":1.868542,"close":1.903961},{"date":"1994-06-02","open":1.909656,"high":1.921798,"low":1.900775,"close":1.911841},{"date":"1994-06-03","open":1.91645,"high":1.945331,"low":1.886505,"close":1.93737},{"date":"1994-06-06","open":1.941745,"high":1.958202,"low":1.93455,"close":1.941499},{"date":"1994-06-07","open":1.934097,"high":1.943732,"low":1.918484,"close":1.927771},{"date":"1994-06-08","open":1.917879,"high":1.930882,"low":1.891254,"close":1.900026},{"date":"1994-06-09","open":1.899818,"high":1.90357,"low":1.881988,"close":1.891773},{"date":"1994-06-10","open":1.893904,"high":1.909776,"low":1.889205,"close":1.903318},{"date":"1994-06-13","open":1.909115,"high":1.914755,"low":1.896319,"close":1.897562},{"date":"1994-06-14","open":1.897854,"high":1.908761,"low":1.895349,"close":1.904762},{"date":"1994-06-15","open":1.911917,"high":1.913945,"low":1.883816,"close":1.891517},{"date":"1994-06-16","open":1.88512,"high":1.901525,"low":1.881447,"close":1.896774},{"date":"1994-06-17","open":1.892692,"high":1.893951,"low":1.845063,"close":1.85268},{"date":"1994-06-20","open":1.83831,"high":1.860435,"low":1.816641,"close":1.838833},{"date":"1994-06-21","open":1.829885,"high":1.835511,"low":1.774315,"close":1.788544},{"date":"1994-06-22","open":1.797369,"high":1.832564,"low":1.79646,"close":1.820899},{"date":"1994-06-23","open":1.82048,"high":1.828425,"low":1.779868,"close":1.790038},{"date":"1994-06-24","open":1.78293,"high":1.792061,"low":1.75786,"close":1.765844},{"date":"1994-06-27","open":1.772275,"high":1.830946,"low":1.763205,"close":1.818582},{"date":"1994-06-28","open":1.816563,"high":1.826401,"low":1.796296,"close":1.809745},{"date":"1994-06-29","open":1.817382,"high":1.838006,"low":1.811501,"close":1.822418},{"date":"1994-06-30","open":1.824244,"high":1.829111,"low":1.798207,"close":1.822876},{"date":"1994-07-01","open":1.826008,"high":1.83541,"low":1.810087,"close":1.82118},{"date":"1994-07-05","open":1.81531,"high":1.830184,"low":1.803796,"close":1.818558},{"date":"1994-07-06","open":1.815245,"high":1.833246,"low":1.803507,"close":1.822673},{"date":"1994-07-07","open":1.824922,"high":1.843465,"low":1.816744,"close":1.831735},{"date":"1994-07-08","open":1.8375,"high":1.850731,"low":1.821382,"close":1.837185},{"date":"1994-07-11","open":1.835968,"high":1.840944,"low":1.801179,"close":1.82118},{"date":"1994-07-12","open":1.830013,"high":1.842201,"low":1.813612,"close":1.836914},{"date":"1994-07-13","open":1.849376,"high":1.874674,"low":1.84028,"close":1.873177},{"date":"1994-07-14","open":1.873829,"high":1.898429,"low":1.867514,"close":1.877211},{"date":"1994-07-15","open":1.87234,"high":1.875747,"low":1.862096,"close":1.866977},{"date":"1994-07-18","open":1.867856,"high":1.871051,"low":1.85954,"close":1.871051},{"date":"1994-07-19","open":1.880073,"high":1.883794,"low":1.856221,"close":1.858176},{"date":"1994-07-20","open":1.858951,"high":1.86812,"low":1.831316,"close":1.848548},{"date":"1994-07-21","open":1.850324,"high":1.86101,"low":1.835443,"close":1.860526},{"date":"1994-07-22","open":1.863755,"high":1.868421,"low":1.853804,"close":1.861558},{"date":"1994-07-25","open":1.862042,"high":1.86353,"low":1.853956,"close":1.862562},{"date":"1994-07-26","open":1.855849,"high":1.862597,"low":1.845518,"close":1.848876},{"date":"1994-07-27","open":1.84818,"high":1.85212,"low":1.827985,"close":1.836729},{"date":"1994-07-28","open":1.809197,"high":1.826854,"low":1.806394,"close":1.821063},{"date":"1994-07-29","open":1.827233,"high":1.86134,"low":1.825831,"close":1.855601},{"date":"1994-08-01","open":1.852858,"high":1.865414,"low":1.851178,"close":1.861325},{"date":"1994-08-02","open":1.866444,"high":1.898071,"low":1.859933,"close":1.885536},{"date":"1994-08-03","open":1.889294,"high":1.897463,"low":1.882154,"close":1.889063},{"date":"1994-08-04","open":1.897328,"high":1.904862,"low":1.875456,"close":1.879927},{"date":"1994-08-05","open":1.876011,"high":1.878986,"low":1.860931,"close":1.876991},{"date":"1994-08-08","open":1.875849,"high":1.88662,"low":1.871574,"close":1.884646},{"date":"1994-08-09","open":1.885632,"high":1.891128,"low":1.873503,"close":1.886684},{"date":"1994-08-10","open":1.884515,"high":1.903555,"low":1.881572,"close":1.903293},{"date":"1994-08-11","open":1.90571,"high":1.918721,"low":1.884325,"close":1.896354},{"date":"1994-08-12","open":1.904439,"high":1.925039,"low":1.896435,"close":1.917693},{"date":"1994-08-15","open":1.921522,"high":1.924934,"low":1.910327,"close":1.916579},{"date":"1994-08-16","open":1.921404,"high":1.935051,"low":1.906291,"close":1.920867},{"date":"1994-08-17","open":1.92579,"high":1.945259,"low":1.920771,"close":1.942715},{"date":"1994-08-18","open":1.939133,"high":1.945402,"low":1.912661,"close":1.923296},{"date":"1994-08-19","open":1.928664,"high":1.930444,"low":1.908645,"close":1.918842},{"date":"1994-08-22","open":1.918779,"high":1.924851,"low":1.908013,"close":1.919576},{"date":"1994-08-23","open":1.925149,"high":1.942716,"low":1.920651,"close":1.935317},{"date":"1994-08-24","open":1.932576,"high":1.944143,"low":1.917179,"close":1.93438},{"date":"1994-08-25","open":1.936165,"high":1.952258,"low":1.933625,"close":1.94486},{"date":"1994-08-26","open":1.948236,"high":1.97469,"low":1.946732,"close":1.966237},{"date":"1994-08-29","open":1.97772,"high":1.985999,"low":1.936294,"close":1.947933},{"date":"1994-08-30","open":1.950639,"high":1.96413,"low":1.943324,"close":1.961361},{"date":"1994-08-31","open":1.962327,"high":1.972251,"low":1.953245,"close":1.959058},{"date":"1994-09-01","open":1.953905,"high":1.956912,"low":1.935105,"close":1.939688},{"date":"1994-09-02","open":1.939479,"high":1.949795,"low":1.932942,"close":1.939704},{"date":"1994-09-06","open":1.937213,"high":1.940485,"low":1.929936,"close":1.936512},{"date":"1994-09-07","open":1.933638,"high":1.946819,"low":1.925279,"close":1.93788},{"date":"1994-09-08","open":1.938895,"high":1.953288,"low":1.929599,"close":1.949569},{"date":"1994-09-09","open":1.943683,"high":1.952102,"low":1.918619,"close":1.92951},{"date":"1994-09-12","open":1.930721,"high":1.935378,"low":1.917403,"close":1.924538},{"date":"1994-09-13","open":1.931305,"high":1.949109,"low":1.928373,"close":1.941191},{"date":"1994-09-14","open":1.941967,"high":1.959215,"low":1.936709,"close":1.956223},{"date":"1994-09-15","open":1.965217,"high":1.9936,"low":1.958206,"close":1.986986},{"date":"1994-09-16","open":1.983929,"high":1.988776,"low":1.959241,"close":1.976372},{"date":"1994-09-19","open":1.978891,"high":1.982947,"low":1.969313,"close":1.973323},{"date":"1994-09-20","open":1.958102,"high":1.961568,"low":1.921072,"close":1.930262},{"date":"1994-09-21","open":1.922556,"high":1.930549,"low":1.896673,"close":1.912267},{"date":"1994-09-22","open":1.918408,"high":1.922651,"low":1.900802,"close":1.905764},{"date":"1994-09-23","open":1.901652,"high":1.909797,"low":1.888695,"close":1.895646},{"date":"1994-09-26","open":1.899624,"high":1.903445,"low":1.88125,"close":1.899447},{"date":"1994-09-27","open":1.895807,"high":1.900478,"low":1.874813,"close":1.881913},{"date":"1994-09-28","open":1.88789,"high":1.914738,"low":1.881314,"close":1.910028},{"date":"1994-09-29","open":1.908794,"high":1.910759,"low":1.893116,"close":1.904439},{"date":"1994-09-30","open":1.908384,"high":1.93086,"low":1.904941,"close":1.922284},{"date":"1994-10-03","open":1.929581,"high":1.932019,"low":1.901701,"close":1.910849},{"date":"1994-10-04","open":1.924147,"high":1.93051,"low":1.885916,"close":1.888552},{"date":"1994-10-05","open":1.887203,"high":1.892269,"low":1.854198,"close":1.888411},{"date":"1994-10-06","open":1.89511,"high":1.903201,"low":1.881832,"close":1.883574},{"date":"1994-10-07","open":1.881343,"high":1.91352,"low":1.876133,"close":1.90452},{"date":"1994-10-10","open":1.904436,"high":1.925464,"low":1.901063,"close":1.923742},{"date":"1994-10-11","open":1.933707,"high":1.974742,"low":1.932229,"close":1.962071},{"date":"1994-10-12","open":1.962308,"high":1.968974,"low":1.95551,"close":1.963646},{"date":"1994-10-13","open":1.968055,"high":1.996135,"low":1.959908,"close":1.976068},{"date":"1994-10-14","open":1.972529,"high":1.975334,"low":1.958259,"close":1.966923},{"date":"1994-10-17","open":1.963399,"high":1.965447,"low":1.950038,"close":1.953073},{"date":"1994-10-18","open":1.955369,"high":1.962158,"low":1.943497,"close":1.954511},{"date":"1994-10-19","open":1.953803,"high":1.968351,"low":1.941072,"close":1.964313},{"date":"1994-10-20","open":1.965368,"high":1.968153,"low":1.940431,"close":1.953216},{"date":"1994-10-21","open":1.950191,"high":1.956655,"low":1.938547,"close":1.948574},{"date":"1994-10-24","open":1.957088,"high":1.964158,"low":1.940051,"close":1.944813},{"date":"1994-10-25","open":1.933606,"high":1.941131,"low":1.924254,"close":1.938395},{"date":"1994-10-26","open":1.943918,"high":1.960946,"low":1.939944,"close":1.951918},{"date":"1994-10-27","open":1.950958,"high":1.968958,"low":1.948469,"close":1.96694},{"date":"1994-10-28","open":1.971245,"high":2.000515,"low":1.963646,"close":1.996913},{"date":"1994-10-31","open":1.998197,"high":2.029711,"low":1.992539,"close":2.020005},{"date":"1994-11-01","open":2.017936,"high":2.020036,"low":1.994825,"close":2.002074},{"date":"1994-11-02","open":2.007538,"high":2.022124,"low":1.999481,"close":2.002075},{"date":"1994-11-03","open":2.006753,"high":2.013274,"low":2.000259,"close":2.008585},{"date":"1994-11-04","open":2.008056,"high":2.016949,"low":1.988321,"close":1.991422},{"date":"1994-11-07","open":1.996352,"high":2,"low":1.983342,"close":1.988782},{"date":"1994-11-08","open":1.983355,"high":1.997398,"low":1.973092,"close":1.994543},{"date":"1994-11-09","open":2.007292,"high":2.017718,"low":1.985226,"close":1.995579},{"date":"1994-11-10","open":1.993498,"high":2.00052,"low":1.977226,"close":1.980824},{"date":"1994-11-11","open":1.980041,"high":1.984695,"low":1.968718,"close":1.975888},{"date":"1994-11-14","open":1.981832,"high":1.994807,"low":1.977214,"close":1.993512},{"date":"1994-11-15","open":1.984766,"high":1.995346,"low":1.977056,"close":1.985028},{"date":"1994-11-16","open":1.994041,"high":1.998186,"low":1.982456,"close":1.989659},{"date":"1994-11-17","open":1.990954,"high":1.998704,"low":1.97008,"close":1.984452},{"date":"1994-11-18","open":1.99324,"high":2.001043,"low":1.979248,"close":1.988817},{"date":"1994-11-21","open":1.998437,"high":2.008368,"low":1.97189,"close":1.975235},{"date":"1994-11-22","open":1.971339,"high":1.974941,"low":1.9282,"close":1.930711},{"date":"1994-11-23","open":1.919158,"high":1.920156,"low":1.890532,"close":1.914999},{"date":"1994-11-28","open":1.93264,"high":1.94983,"low":1.931375,"close":1.947506},{"date":"1994-11-29","open":1.928941,"high":1.947409,"low":1.924903,"close":1.946387},{"date":"1994-11-30","open":1.943108,"high":1.965859,"low":1.934625,"close":1.951365},{"date":"1994-12-01","open":1.951525,"high":1.968471,"low":1.925319,"close":1.937222},{"date":"1994-12-02","open":1.942408,"high":1.967001,"low":1.930791,"close":1.965699},{"date":"1994-12-05","open":1.963392,"high":1.979354,"low":1.958706,"close":1.967546},{"date":"1994-12-06","open":1.961538,"high":1.971172,"low":1.948158,"close":1.955157},{"date":"1994-12-07","open":1.947895,"high":1.957683,"low":1.927989,"close":1.936445},{"date":"1994-12-08","open":1.939546,"high":1.946811,"low":1.890234,"close":1.893864},{"date":"1994-12-09","open":1.901904,"high":1.904686,"low":1.870297,"close":1.892603},{"date":"1994-12-12","open":1.894626,"high":1.899868,"low":1.872536,"close":1.890876},{"date":"1994-12-13","open":1.888015,"high":1.895318,"low":1.879581,"close":1.891927},{"date":"1994-12-14","open":1.887402,"high":1.904724,"low":1.876566,"close":1.902228},{"date":"1994-12-15","open":1.904138,"high":1.916842,"low":1.899164,"close":1.909328},{"date":"1994-12-16","open":1.912088,"high":1.922774,"low":1.900678,"close":1.913146},{"date":"1994-12-19","open":1.912861,"high":1.914916,"low":1.902356,"close":1.906995},{"date":"1994-12-20","open":1.907451,"high":1.910327,"low":1.885514,"close":1.896148},{"date":"1994-12-21","open":1.898777,"high":1.924041,"low":1.897296,"close":1.920532},{"date":"1994-12-22","open":1.922555,"high":1.931818,"low":1.919552,"close":1.930791},{"date":"1994-12-23","open":1.930008,"high":1.945041,"low":1.927994,"close":1.941407},{"date":"1994-12-27","open":1.942529,"high":1.94983,"low":1.938983,"close":1.946778},{"date":"1994-12-28","open":1.945777,"high":1.947053,"low":1.919668,"close":1.92707},{"date":"1994-12-29","open":1.932882,"high":1.952852,"low":1.920114,"close":1.951315},{"date":"1994-12-30","open":1.95181,"high":1.959864,"low":1.942018,"close":1.956296},{"date":"1995-01-03","open":1.964697,"high":1.97347,"low":1.939228,"close":1.952218},{"date":"1995-01-04","open":1.964135,"high":1.989339,"low":1.949197,"close":1.98721},{"date":"1995-01-05","open":1.986436,"high":1.997598,"low":1.977967,"close":1.980085},{"date":"1995-01-06","open":1.982205,"high":2.018011,"low":1.977725,"close":2.01424},{"date":"1995-01-09","open":2.009106,"high":2.02094,"low":2.004543,"close":2.010963},{"date":"1995-01-10","open":2.010394,"high":2.028862,"low":2.006651,"close":2.016796},{"date":"1995-01-11","open":2.016223,"high":2.021277,"low":1.991786,"close":2.002915},{"date":"1995-01-12","open":1.998149,"high":2.002116,"low":1.972041,"close":1.983482},{"date":"1995-01-13","open":1.994215,"high":2.010285,"low":1.990276,"close":2.009491},{"date":"1995-01-16","open":2.018803,"high":2.036811,"low":2.014271,"close":2.030663},{"date":"1995-01-17","open":2.034382,"high":2.043939,"low":2.014683,"close":2.028639},{"date":"1995-01-18","open":2.011973,"high":2.024314,"low":1.998441,"close":2.018819},{"date":"1995-01-19","open":2.010151,"high":2.023317,"low":1.99974,"close":2.003389},{"date":"1995-01-20","open":2.002608,"high":2.00496,"low":1.969139,"close":1.977167},{"date":"1995-01-23","open":1.968118,"high":1.999474,"low":1.95285,"close":1.991348},{"date":"1995-01-24","open":1.99397,"high":2.004464,"low":1.987964,"close":1.998952},{"date":"1995-01-25","open":1.989785,"high":2.005518,"low":1.979608,"close":1.9979},{"date":"1995-01-26","open":1.998949,"high":2.002364,"low":1.983246,"close":1.984805},{"date":"1995-01-27","open":1.99316,"high":2.027733,"low":1.988439,"close":2.014066},{"date":"1995-01-30","open":2.003693,"high":2.010574,"low":1.978673,"close":1.98155},{"date":"1995-01-31","open":1.986804,"high":2.005839,"low":1.98153,"close":1.99947},{"date":"1995-02-01","open":1.998152,"high":2.014003,"low":1.992889,"close":2.002377},{"date":"1995-02-02","open":2.006882,"high":2.02144,"low":1.999473,"close":2.014244},{"date":"1995-02-03","open":2.020828,"high":2.048981,"low":2.020295,"close":2.038279},{"date":"1995-02-06","open":2.042823,"high":2.066578,"low":2.040127,"close":2.058684},{"date":"1995-02-07","open":2.064055,"high":2.070804,"low":2.055556,"close":2.06467},{"date":"1995-02-08","open":2.068947,"high":2.079576,"low":2.059197,"close":2.071901},{"date":"1995-02-09","open":2.073976,"high":2.082739,"low":2.066877,"close":2.07339},{"date":"1995-02-10","open":2.07603,"high":2.090957,"low":2.073293,"close":2.088795},{"date":"1995-02-13","open":2.089706,"high":2.10441,"low":2.084853,"close":2.088912},{"date":"1995-02-14","open":2.089106,"high":2.093915,"low":2.081003,"close":2.089323},{"date":"1995-02-15","open":2.085443,"high":2.102537,"low":2.078705,"close":2.101426},{"date":"1995-02-16","open":2.102483,"high":2.103038,"low":2.084321,"close":2.095351},{"date":"1995-02-17","open":2.093577,"high":2.093577,"low":2.061305,"close":2.067788},{"date":"1995-02-21","open":2.066369,"high":2.071748,"low":2.05557,"close":2.061482},{"date":"1995-02-22","open":2.057743,"high":2.070116,"low":2.048902,"close":2.065269},{"date":"1995-02-23","open":2.072742,"high":2.086397,"low":2.066771,"close":2.076903},{"date":"1995-02-24","open":2.07287,"high":2.104172,"low":2.061551,"close":2.09175},{"date":"1995-02-27","open":2.085314,"high":2.097613,"low":2.068902,"close":2.075397},{"date":"1995-02-28","open":2.081898,"high":2.105542,"low":2.072089,"close":2.09807},{"date":"1995-03-01","open":2.104663,"high":2.123632,"low":2.096083,"close":2.104997},{"date":"1995-03-02","open":2.108007,"high":2.112028,"low":2.08628,"close":2.099735},{"date":"1995-03-03","open":2.102306,"high":2.119395,"low":2.090789,"close":2.114346},{"date":"1995-03-06","open":2.104359,"high":2.108908,"low":2.079044,"close":2.098369},{"date":"1995-03-07","open":2.094776,"high":2.095826,"low":2.046879,"close":2.053191},{"date":"1995-03-08","open":2.064029,"high":2.092559,"low":2.059053,"close":2.089262},{"date":"1995-03-09","open":2.085079,"high":2.092029,"low":2.066962,"close":2.082113},{"date":"1995-03-10","open":2.077786,"high":2.1011,"low":2.073476,"close":2.09397},{"date":"1995-03-13","open":2.088519,"high":2.094767,"low":2.063337,"close":2.077959},{"date":"1995-03-14","open":2.084197,"high":2.099637,"low":2.079886,"close":2.089992},{"date":"1995-03-15","open":2.081401,"high":2.090745,"low":2.069427,"close":2.085227},{"date":"1995-03-16","open":2.096079,"high":2.109982,"low":2.091239,"close":2.098807},{"date":"1995-03-17","open":2.115836,"high":2.124673,"low":2.097973,"close":2.103852},{"date":"1995-03-20","open":2.112098,"high":2.120031,"low":2.102604,"close":2.113429},{"date":"1995-03-21","open":2.114993,"high":2.128627,"low":2.105414,"close":2.115465},{"date":"1995-03-22","open":2.118125,"high":2.121069,"low":2.102424,"close":2.109778},{"date":"1995-03-23","open":2.10865,"high":2.120177,"low":2.101585,"close":2.111371},{"date":"1995-03-24","open":2.116085,"high":2.143194,"low":2.114174,"close":2.139274},{"date":"1995-03-27","open":2.137183,"high":2.153665,"low":2.132272,"close":2.151713},{"date":"1995-03-28","open":2.148564,"high":2.162827,"low":2.142373,"close":2.155793},{"date":"1995-03-29","open":2.155231,"high":2.171376,"low":2.123701,"close":2.139462},{"date":"1995-03-30","open":2.13724,"high":2.141146,"low":2.07309,"close":2.102162},{"date":"1995-03-31","open":2.089951,"high":2.1051,"low":2.006219,"close":2.072534},{"date":"1995-04-03","open":2.06503,"high":2.075323,"low":2.045065,"close":2.07141},{"date":"1995-04-04","open":2.078077,"high":2.087255,"low":2.054545,"close":2.059479},{"date":"1995-04-05","open":2.051689,"high":2.070776,"low":2.036414,"close":2.055136},{"date":"1995-04-06","open":2.062358,"high":2.06982,"low":2.04397,"close":2.052459},{"date":"1995-04-07","open":2.060177,"high":2.074206,"low":2.043303,"close":2.058883},{"date":"1995-04-10","open":2.069106,"high":2.09862,"low":2.06155,"close":2.091951},{"date":"1995-04-11","open":2.101224,"high":2.106915,"low":2.083946,"close":2.098728},{"date":"1995-04-12","open":2.103721,"high":2.111621,"low":2.09114,"close":2.109753},{"date":"1995-04-13","open":2.117752,"high":2.130179,"low":2.110234,"close":2.121814},{"date":"1995-04-17","open":2.116037,"high":2.132334,"low":2.088324,"close":2.095334},{"date":"1995-04-18","open":2.099773,"high":2.112124,"low":2.072864,"close":2.075666},{"date":"1995-04-19","open":2.066366,"high":2.081211,"low":2.027944,"close":2.054605},{"date":"1995-04-20","open":2.069585,"high":2.078934,"low":2.047799,"close":2.074994},{"date":"1995-04-21","open":2.089013,"high":2.102885,"low":2.078014,"close":2.096766},{"date":"1995-04-24","open":2.093313,"high":2.111762,"low":2.082911,"close":2.108624},{"date":"1995-04-25","open":2.113631,"high":2.126501,"low":2.106507,"close":2.119042},{"date":"1995-04-26","open":2.122412,"high":2.159742,"low":2.112611,"close":2.156959},{"date":"1995-04-27","open":2.154955,"high":2.172209,"low":2.146667,"close":2.156963},{"date":"1995-04-28","open":2.148838,"high":2.180222,"low":2.134302,"close":2.172458},{"date":"1995-05-01","open":2.166453,"high":2.180881,"low":2.158502,"close":2.159056},{"date":"1995-05-02","open":2.153197,"high":2.166024,"low":2.142967,"close":2.155146},{"date":"1995-05-03","open":2.157706,"high":2.181375,"low":2.152196,"close":2.172458},{"date":"1995-05-04","open":2.172194,"high":2.189065,"low":2.148007,"close":2.154707},{"date":"1995-05-05","open":2.16166,"high":2.180979,"low":2.14293,"close":2.149592},{"date":"1995-05-08","open":2.149045,"high":2.174514,"low":2.147261,"close":2.172678},{"date":"1995-05-09","open":2.176606,"high":2.224282,"low":2.158284,"close":2.205408},{"date":"1995-05-10","open":2.212539,"high":2.223382,"low":2.194603,"close":2.204421},{"date":"1995-05-11","open":2.20829,"high":2.225756,"low":2.193674,"close":2.221124},{"date":"1995-05-12","open":2.217403,"high":2.243412,"low":2.208549,"close":2.234973},{"date":"1995-05-15","open":2.234148,"high":2.245514,"low":2.22395,"close":2.23833},{"date":"1995-05-16","open":2.244346,"high":2.260406,"low":2.235294,"close":2.252399},{"date":"1995-05-17","open":2.264323,"high":2.280313,"low":2.256098,"close":2.269391},{"date":"1995-05-18","open":2.278068,"high":2.284818,"low":2.245906,"close":2.249089},{"date":"1995-05-19","open":2.24382,"high":2.257963,"low":2.231549,"close":2.256852},{"date":"1995-05-22","open":2.268938,"high":2.284666,"low":2.255408,"close":2.275862},{"date":"1995-05-23","open":2.280931,"high":2.301072,"low":2.272017,"close":2.291819},{"date":"1995-05-24","open":2.300417,"high":2.309437,"low":2.274143,"close":2.282298},{"date":"1995-05-25","open":2.282705,"high":2.285566,"low":2.251291,"close":2.273387},{"date":"1995-05-26","open":2.269619,"high":2.270207,"low":2.237654,"close":2.255303},{"date":"1995-05-30","open":2.240822,"high":2.252965,"low":2.198104,"close":2.213715},{"date":"1995-05-31","open":2.215575,"high":2.236999,"low":2.192842,"close":2.23065},{"date":"1995-06-01","open":2.239265,"high":2.251488,"low":2.222165,"close":2.237445},{"date":"1995-06-02","open":2.234218,"high":2.26241,"low":2.221708,"close":2.255814},{"date":"1995-06-05","open":2.262342,"high":2.288895,"low":2.257091,"close":2.277018},{"date":"1995-06-06","open":2.278194,"high":2.287707,"low":2.264161,"close":2.267664},{"date":"1995-06-07","open":2.267903,"high":2.277792,"low":2.252629,"close":2.263415},{"date":"1995-06-08","open":2.266701,"high":2.28369,"low":2.263793,"close":2.274968},{"date":"1995-06-09","open":2.272774,"high":2.275951,"low":2.246173,"close":2.261314},{"date":"1995-06-12","open":2.267025,"high":2.282012,"low":2.264706,"close":2.275756},{"date":"1995-06-13","open":2.28041,"high":2.298124,"low":2.276797,"close":2.296353},{"date":"1995-06-14","open":2.287362,"high":2.301746,"low":2.271221,"close":2.293139},{"date":"1995-06-15","open":2.293501,"high":2.314132,"low":2.27199,"close":2.291698},{"date":"1995-06-16","open":2.296014,"high":2.315749,"low":2.288861,"close":2.31398},{"date":"1995-06-19","open":2.313501,"high":2.345117,"low":2.30621,"close":2.339168},{"date":"1995-06-20","open":2.347815,"high":2.367108,"low":2.343988,"close":2.363498},{"date":"1995-06-21","open":2.368675,"high":2.381535,"low":2.35085,"close":2.367389},{"date":"1995-06-22","open":2.399796,"high":2.408393,"low":2.370323,"close":2.398826},{"date":"1995-06-23","open":2.396477,"high":2.403733,"low":2.386497,"close":2.394542},{"date":"1995-06-26","open":2.398517,"high":2.405482,"low":2.36308,"close":2.366003},{"date":"1995-06-27","open":2.363218,"high":2.376151,"low":2.344133,"close":2.351918},{"date":"1995-06-28","open":2.346282,"high":2.376289,"low":2.331461,"close":2.367541},{"date":"1995-06-29","open":2.369437,"high":2.38816,"low":2.359323,"close":2.380072},{"date":"1995-06-30","open":2.386831,"high":2.431026,"low":2.384378,"close":2.420902},{"date":"1995-07-05","open":2.432503,"high":2.457031,"low":2.427461,"close":2.444964},{"date":"1995-07-06","open":2.446952,"high":2.477899,"low":2.443868,"close":2.47378},{"date":"1995-07-07","open":2.471214,"high":2.517,"low":2.457054,"close":2.507887},{"date":"1995-07-10","open":2.509439,"high":2.529884,"low":2.504777,"close":2.526125},{"date":"1995-07-11","open":2.528253,"high":2.529824,"low":2.448145,"close":2.508922},{"date":"1995-07-12","open":2.523009,"high":2.557424,"low":2.490556,"close":2.533573},{"date":"1995-07-13","open":2.53277,"high":2.567686,"low":2.524393,"close":2.553159},{"date":"1995-07-14","open":2.541763,"high":2.570216,"low":2.519969,"close":2.564938},{"date":"1995-07-17","open":2.573155,"high":2.592535,"low":2.562612,"close":2.579892},{"date":"1995-07-18","open":2.576736,"high":2.587253,"low":2.5261,"close":2.539862},{"date":"1995-07-19","open":2.532667,"high":2.560881,"low":2.387261,"close":2.453141},{"date":"1995-07-20","open":2.463918,"high":2.489643,"low":2.448817,"close":2.486668},{"date":"1995-07-21","open":2.480734,"high":2.514947,"low":2.474174,"close":2.487843},{"date":"1995-07-24","open":2.492503,"high":2.534179,"low":2.487358,"close":2.526723},{"date":"1995-07-25","open":2.541979,"high":2.577611,"low":2.538323,"close":2.573278},{"date":"1995-07-26","open":2.584392,"high":2.59943,"low":2.577709,"close":2.58784},{"date":"1995-07-27","open":2.595546,"high":2.641775,"low":2.592861,"close":2.637526},{"date":"1995-07-28","open":2.595067,"high":2.60567,"low":2.575866,"close":2.582327},{"date":"1995-07-31","open":2.583825,"high":2.636598,"low":2.553988,"close":2.577755},{"date":"1995-08-01","open":2.580113,"high":2.586367,"low":2.533265,"close":2.54847},{"date":"1995-08-02","open":2.560072,"high":2.580005,"low":2.526978,"close":2.529699},{"date":"1995-08-03","open":2.517206,"high":2.528943,"low":2.487317,"close":2.517807},{"date":"1995-08-04","open":2.520625,"high":2.549499,"low":2.519334,"close":2.545852},{"date":"1995-08-07","open":2.550874,"high":2.562179,"low":2.543684,"close":2.554415},{"date":"1995-08-08","open":2.557179,"high":2.565965,"low":2.544757,"close":2.554047},{"date":"1995-08-09","open":2.568868,"high":2.579231,"low":2.563139,"close":2.575199},{"date":"1995-08-10","open":2.581879,"high":2.58603,"low":2.559313,"close":2.565641},{"date":"1995-08-11","open":2.570254,"high":2.588735,"low":2.564135,"close":2.579245},{"date":"1995-08-14","open":2.581491,"high":2.603909,"low":2.571246,"close":2.596563},{"date":"1995-08-15","open":2.601538,"high":2.605952,"low":2.559593,"close":2.589921},{"date":"1995-08-16","open":2.610326,"high":2.657513,"low":2.599437,"close":2.644496},{"date":"1995-08-17","open":2.634497,"high":2.659355,"low":2.61867,"close":2.645758},{"date":"1995-08-18","open":2.651091,"high":2.661091,"low":2.631781,"close":2.645037},{"date":"1995-08-21","open":2.643296,"high":2.660499,"low":2.569949,"close":2.616628},{"date":"1995-08-22","open":2.627315,"high":2.644662,"low":2.60883,"close":2.641845},{"date":"1995-08-23","open":2.644273,"high":2.65952,"low":2.636902,"close":2.647271},{"date":"1995-08-24","open":2.646847,"high":2.655315,"low":2.61736,"close":2.631864},{"date":"1995-08-25","open":2.636129,"high":2.641271,"low":2.625193,"close":2.630222},{"date":"1995-08-28","open":2.634065,"high":2.636809,"low":2.599278,"close":2.599794},{"date":"1995-08-29","open":2.601032,"high":2.605324,"low":2.551573,"close":2.593952},{"date":"1995-08-30","open":2.604759,"high":2.624935,"low":2.60274,"close":2.624676},{"date":"1995-08-31","open":2.626684,"high":2.648158,"low":2.615325,"close":2.636599},{"date":"1995-09-01","open":2.638199,"high":2.663361,"low":2.627649,"close":2.650117},{"date":"1995-09-05","open":2.659984,"high":2.712869,"low":2.659292,"close":2.705806},{"date":"1995-09-06","open":2.709451,"high":2.729716,"low":2.705225,"close":2.718116},{"date":"1995-09-07","open":2.722669,"high":2.744792,"low":2.708893,"close":2.718128},{"date":"1995-09-08","open":2.721303,"high":2.749676,"low":2.705472,"close":2.748963},{"date":"1995-09-11","open":2.745987,"high":2.768792,"low":2.741727,"close":2.758924},{"date":"1995-09-12","open":2.75936,"high":2.769669,"low":2.730562,"close":2.737086},{"date":"1995-09-13","open":2.735045,"high":2.757927,"low":2.725385,"close":2.749614},{"date":"1995-09-14","open":2.74955,"high":2.755991,"low":2.727436,"close":2.739409},{"date":"1995-09-15","open":2.732391,"high":2.737317,"low":2.688478,"close":2.702057},{"date":"1995-09-18","open":2.705066,"high":2.706972,"low":2.666923,"close":2.694894},{"date":"1995-09-19","open":2.693196,"high":2.733763,"low":2.691124,"close":2.723606},{"date":"1995-09-20","open":2.73649,"high":2.754712,"low":2.730167,"close":2.747227},{"date":"1995-09-21","open":2.748125,"high":2.753818,"low":2.711054,"close":2.72739},{"date":"1995-09-22","open":2.720175,"high":2.737811,"low":2.700335,"close":2.728309},{"date":"1995-09-25","open":2.731397,"high":2.735981,"low":2.696147,"close":2.708258},{"date":"1995-09-26","open":2.710111,"high":2.727014,"low":2.679401,"close":2.683122},{"date":"1995-09-27","open":2.676493,"high":2.680653,"low":2.602323,"close":2.655886},{"date":"1995-09-28","open":2.660372,"high":2.711289,"low":2.654879,"close":2.709886},{"date":"1995-09-29","open":2.7124,"high":2.721719,"low":2.687161,"close":2.699871},{"date":"1995-10-02","open":2.698627,"high":2.711204,"low":2.655636,"close":2.670478},{"date":"1995-10-03","open":2.671518,"high":2.673337,"low":2.62594,"close":2.649273},{"date":"1995-10-04","open":2.635398,"high":2.641558,"low":2.593734,"close":2.599326},{"date":"1995-10-05","open":2.59746,"high":2.633602,"low":2.588662,"close":2.633602},{"date":"1995-10-06","open":2.641152,"high":2.655934,"low":2.616818,"close":2.621083},{"date":"1995-10-09","open":2.599535,"high":2.606939,"low":2.531959,"close":2.539195},{"date":"1995-10-10","open":2.524768,"high":2.541957,"low":2.468227,"close":2.53741},{"date":"1995-10-11","open":2.56221,"high":2.587445,"low":2.555842,"close":2.585441},{"date":"1995-10-12","open":2.590604,"high":2.624289,"low":2.590604,"close":2.624289},{"date":"1995-10-13","open":2.639162,"high":2.653627,"low":2.631008,"close":2.635611},{"date":"1995-10-16","open":2.635352,"high":2.646373,"low":2.628653,"close":2.636882},{"date":"1995-10-17","open":2.647745,"high":2.686559,"low":2.63707,"close":2.682383},{"date":"1995-10-18","open":2.70733,"high":2.724138,"low":2.699456,"close":2.708992},{"date":"1995-10-19","open":2.706462,"high":2.73863,"low":2.692049,"close":2.727983},{"date":"1995-10-20","open":2.729786,"high":2.733438,"low":2.698152,"close":2.706326},{"date":"1995-10-23","open":2.691188,"high":2.703385,"low":2.68079,"close":2.698855},{"date":"1995-10-24","open":2.705622,"high":2.715216,"low":2.70013,"close":2.704841},{"date":"1995-10-25","open":2.706479,"high":2.709971,"low":2.66459,"close":2.669701},{"date":"1995-10-26","open":2.668921,"high":2.675085,"low":2.617303,"close":2.647931},{"date":"1995-10-27","open":2.646186,"high":2.677108,"low":2.631921,"close":2.671529},{"date":"1995-10-30","open":2.679698,"high":2.712386,"low":2.676907,"close":2.708963},{"date":"1995-10-31","open":2.717708,"high":2.724668,"low":2.69555,"close":2.696071},{"date":"1995-11-01","open":2.700599,"high":2.713429,"low":2.691647,"close":2.711047},{"date":"1995-11-02","open":2.716632,"high":2.757694,"low":2.711423,"close":2.751952},{"date":"1995-11-03","open":2.755463,"high":2.778154,"low":2.74701,"close":2.77743},{"date":"1995-11-06","open":2.778618,"high":2.786534,"low":2.764782,"close":2.768048},{"date":"1995-11-07","open":2.760688,"high":2.760688,"low":2.683721,"close":2.700207},{"date":"1995-11-08","open":2.705639,"high":2.730052,"low":2.701655,"close":2.713361},{"date":"1995-11-09","open":2.736924,"high":2.763485,"low":2.725632,"close":2.750645},{"date":"1995-11-10","open":2.742202,"high":2.761757,"low":2.709834,"close":2.724456},{"date":"1995-11-13","open":2.722663,"high":2.752583,"low":2.706168,"close":2.72739},{"date":"1995-11-14","open":2.72096,"high":2.743303,"low":2.679197,"close":2.692367},{"date":"1995-11-15","open":2.701682,"high":2.7131,"low":2.665635,"close":2.701763},{"date":"1995-11-16","open":2.695483,"high":2.723001,"low":2.683571,"close":2.704557},{"date":"1995-11-17","open":2.700336,"high":2.710772,"low":2.688161,"close":2.696774},{"date":"1995-11-20","open":2.708969,"high":2.716429,"low":2.656774,"close":2.65952},{"date":"1995-11-21","open":2.656,"high":2.671165,"low":2.621454,"close":2.659574},{"date":"1995-11-22","open":2.664419,"high":2.703277,"low":2.645596,"close":2.672599},{"date":"1995-11-27","open":2.688508,"high":2.710368,"low":2.668828,"close":2.674201},{"date":"1995-11-28","open":2.659871,"high":2.726824,"low":2.636364,"close":2.707141},{"date":"1995-11-29","open":2.709653,"high":2.723667,"low":2.688525,"close":2.717369},{"date":"1995-11-30","open":2.720906,"high":2.736856,"low":2.712561,"close":2.725682},{"date":"1995-12-01","open":2.736584,"high":2.741085,"low":2.709105,"close":2.724058},{"date":"1995-12-04","open":2.732886,"high":2.772234,"low":2.723969,"close":2.7622},{"date":"1995-12-05","open":2.764387,"high":2.775826,"low":2.734773,"close":2.742218},{"date":"1995-12-06","open":2.743129,"high":2.752251,"low":2.696041,"close":2.720215},{"date":"1995-12-07","open":2.722123,"high":2.729118,"low":2.671509,"close":2.697055},{"date":"1995-12-08","open":2.704557,"high":2.722009,"low":2.685809,"close":2.714359},{"date":"1995-12-11","open":2.720235,"high":2.734668,"low":2.705837,"close":2.721795},{"date":"1995-12-12","open":2.722379,"high":2.725173,"low":2.695541,"close":2.699076},{"date":"1995-12-13","open":2.7101,"high":2.731871,"low":2.699308,"close":2.72364},{"date":"1995-12-14","open":2.724929,"high":2.732507,"low":2.675084,"close":2.680609},{"date":"1995-12-15","open":2.685324,"high":2.694078,"low":2.651367,"close":2.658669},{"date":"1995-12-18","open":2.65232,"high":2.656427,"low":2.575212,"close":2.580031},{"date":"1995-12-19","open":2.581921,"high":2.643317,"low":2.578137,"close":2.642636},{"date":"1995-12-20","open":2.661082,"high":2.670876,"low":2.628879,"close":2.631674},{"date":"1995-12-21","open":2.643572,"high":2.681525,"low":2.641538,"close":2.677129},{"date":"1995-12-22","open":2.679444,"high":2.699587,"low":2.679444,"close":2.696806},{"date":"1995-12-26","open":2.696525,"high":2.701673,"low":2.6893,"close":2.700463},{"date":"1995-12-27","open":2.703837,"high":2.713032,"low":2.691279,"close":2.703379},{"date":"1995-12-28","open":2.695922,"high":2.696618,"low":2.678691,"close":2.687468},{"date":"1995-12-29","open":2.689112,"high":2.720972,"low":2.679114,"close":2.710899},{"date":"1996-01-02","open":2.685714,"high":2.729124,"low":2.674745,"close":2.701454},{"date":"1996-01-03","open":2.694898,"high":2.704035,"low":2.637648,"close":2.640838},{"date":"1996-01-04","open":2.644444,"high":2.658209,"low":2.579798,"close":2.604451},{"date":"1996-01-05","open":2.570136,"high":2.613148,"low":2.549349,"close":2.606557},{"date":"1996-01-08","open":2.610747,"high":2.612513,"low":2.593161,"close":2.603783},{"date":"1996-01-09","open":2.593263,"high":2.612969,"low":2.504267,"close":2.516503},{"date":"1996-01-10","open":2.493464,"high":2.528226,"low":2.451613,"close":2.474263},{"date":"1996-01-11","open":2.496629,"high":2.535356,"low":2.486426,"close":2.532181},{"date":"1996-01-12","open":2.531984,"high":2.561585,"low":2.499127,"close":2.541467},{"date":"1996-01-15","open":2.560852,"high":2.565262,"low":2.488922,"close":2.495834},{"date":"1996-01-16","open":2.502643,"high":2.512995,"low":2.451241,"close":2.497242},{"date":"1996-01-17","open":2.471339,"high":2.533871,"low":2.463902,"close":2.49575},{"date":"1996-01-18","open":2.523642,"high":2.536892,"low":2.493762,"close":2.533199},{"date":"1996-01-19","open":2.544355,"high":2.572546,"low":2.514328,"close":2.546887},{"date":"1996-01-22","open":2.536567,"high":2.574394,"low":2.524399,"close":2.551177},{"date":"1996-01-23","open":2.551425,"high":2.562345,"low":2.534666,"close":2.547076},{"date":"1996-01-24","open":2.557454,"high":2.599004,"low":2.553028,"close":2.586121},{"date":"1996-01-25","open":2.595481,"high":2.598112,"low":2.535015,"close":2.547086},{"date":"1996-01-26","open":2.54351,"high":2.569102,"low":2.520879,"close":2.565303},{"date":"1996-01-29","open":2.565935,"high":2.584117,"low":2.556922,"close":2.569},{"date":"1996-01-30","open":2.556996,"high":2.593149,"low":2.547027,"close":2.583047},{"date":"1996-01-31","open":2.588438,"high":2.609702,"low":2.563845,"close":2.59437},{"date":"1996-02-01","open":2.586266,"high":2.614275,"low":2.555072,"close":2.585207},{"date":"1996-02-02","open":2.578681,"high":2.58975,"low":2.549809,"close":2.566675},{"date":"1996-02-05","open":2.566746,"high":2.606833,"low":2.561722,"close":2.604713},{"date":"1996-02-06","open":2.611031,"high":2.643879,"low":2.610161,"close":2.626869},{"date":"1996-02-07","open":2.626387,"high":2.661783,"low":2.58932,"close":2.637093},{"date":"1996-02-08","open":2.640302,"high":2.671634,"low":2.623058,"close":2.656622},{"date":"1996-02-09","open":2.656463,"high":2.703075,"low":2.648202,"close":2.684159},{"date":"1996-02-12","open":2.683991,"high":2.732902,"low":2.683746,"close":2.716092},{"date":"1996-02-13","open":2.680178,"high":2.716166,"low":2.659852,"close":2.683782},{"date":"1996-02-14","open":2.683744,"high":2.704427,"low":2.664208,"close":2.676507},{"date":"1996-02-15","open":2.670923,"high":2.699036,"low":2.666748,"close":2.687947},{"date":"1996-02-16","open":2.691492,"high":2.692972,"low":2.652981,"close":2.676564},{"date":"1996-02-20","open":2.665766,"high":2.727705,"low":2.652259,"close":2.700573},{"date":"1996-02-21","open":2.703962,"high":2.759497,"low":2.684315,"close":2.714851},{"date":"1996-02-22","open":2.723942,"high":2.787478,"low":2.723942,"close":2.782316},{"date":"1996-02-23","open":2.790918,"high":2.818136,"low":2.767465,"close":2.795199},{"date":"1996-02-26","open":2.777363,"high":2.79775,"low":2.76393,"close":2.778582},{"date":"1996-02-27","open":2.779691,"high":2.797592,"low":2.751307,"close":2.768268},{"date":"1996-02-28","open":2.774694,"high":2.799146,"low":2.750249,"close":2.754539},{"date":"1996-02-29","open":2.741109,"high":2.756171,"low":2.720763,"close":2.742024},{"date":"1996-03-01","open":2.739716,"high":2.757644,"low":2.695371,"close":2.713893},{"date":"1996-03-04","open":2.72225,"high":2.772473,"low":2.70825,"close":2.745192},{"date":"1996-03-05","open":2.74481,"high":2.786585,"low":2.739504,"close":2.779524},{"date":"1996-03-06","open":2.779777,"high":2.792429,"low":2.761953,"close":2.768256},{"date":"1996-03-07","open":2.769387,"high":2.792251,"low":2.748929,"close":2.757568},{"date":"1996-03-08","open":2.724477,"high":2.736775,"low":2.646735,"close":2.671271},{"date":"1996-03-11","open":2.674679,"high":2.72794,"low":2.674679,"close":2.723721},{"date":"1996-03-12","open":2.723034,"high":2.723034,"low":2.675176,"close":2.699497},{"date":"1996-03-13","open":2.700856,"high":2.74143,"low":2.691372,"close":2.73734},{"date":"1996-03-14","open":2.738028,"high":2.772943,"low":2.738028,"close":2.751753},{"date":"1996-03-15","open":2.751059,"high":2.778227,"low":2.741057,"close":2.770446},{"date":"1996-03-18","open":2.77394,"high":2.82448,"low":2.77394,"close":2.812062},{"date":"1996-03-19","open":2.811352,"high":2.830865,"low":2.800227,"close":2.809343},{"date":"1996-03-20","open":2.809343,"high":2.815435,"low":2.770539,"close":2.778865},{"date":"1996-03-21","open":2.778865,"high":2.791608,"low":2.751954,"close":2.75844},{"date":"1996-03-22","open":2.759132,"high":2.776056,"low":2.743905,"close":2.763149},{"date":"1996-03-25","open":2.762456,"high":2.779814,"low":2.72262,"close":2.724536},{"date":"1996-03-26","open":2.719765,"high":2.727796,"low":2.686536,"close":2.717478},{"date":"1996-03-27","open":2.715444,"high":2.747937,"low":2.712737,"close":2.731968},{"date":"1996-03-28","open":2.72652,"high":2.74642,"low":2.706882,"close":2.739129},{"date":"1996-03-29","open":2.741873,"high":2.785261,"low":2.735024,"close":2.764558},{"date":"1996-04-01","open":2.766642,"high":2.790678,"low":2.766642,"close":2.782424},{"date":"1996-04-02","open":2.782424,"high":2.808946,"low":2.782424,"close":2.802042},{"date":"1996-04-03","open":2.802749,"high":2.816048,"low":2.76352,"close":2.812122},{"date":"1996-04-04","open":2.812122,"high":2.829138,"low":2.801911,"close":2.812399},{"date":"1996-04-08","open":2.810985,"high":2.815966,"low":2.726509,"close":2.759321},{"date":"1996-04-09","open":2.761389,"high":2.815068,"low":2.761389,"close":2.793125},{"date":"1996-04-10","open":2.795942,"high":2.821328,"low":2.776828,"close":2.780579},{"date":"1996-04-11","open":2.777085,"high":2.798208,"low":2.736047,"close":2.754557},{"date":"1996-04-12","open":2.755941,"high":2.781621,"low":2.753127,"close":2.77245},{"date":"1996-04-15","open":2.780854,"high":2.814087,"low":2.780854,"close":2.807686},{"date":"1996-04-16","open":2.829146,"high":2.866344,"low":2.802019,"close":2.858755},{"date":"1996-04-17","open":2.858028,"high":2.869264,"low":2.839157,"close":2.852087},{"date":"1996-04-18","open":2.889143,"high":2.900204,"low":2.844848,"close":2.89577},{"date":"1996-04-19","open":2.892084,"high":2.921022,"low":2.889143,"close":2.899669},{"date":"1996-04-22","open":2.89972,"high":2.937459,"low":2.889419,"close":2.93064},{"date":"1996-04-23","open":2.93064,"high":2.966946,"low":2.923447,"close":2.965836},{"date":"1996-04-24","open":2.965083,"high":2.999159,"low":2.964329,"close":2.996766},{"date":"1996-04-25","open":2.992955,"high":3.011775,"low":2.958947,"close":2.995624},{"date":"1996-04-26","open":2.993352,"high":3.036951,"low":2.990066,"close":3.026237},{"date":"1996-04-29","open":3.026237,"high":3.033112,"low":3.011905,"close":3.028033},{"date":"1996-04-30","open":3.02649,"high":3.034828,"low":3.008807,"close":3.025464},{"date":"1996-05-01","open":3.025464,"high":3.054097,"low":2.999773,"close":3.037883},{"date":"1996-05-02","open":3.037883,"high":3.048704,"low":2.976857,"close":2.977837},{"date":"1996-05-03","open":2.977837,"high":3.031056,"low":2.969556,"close":3.005836},{"date":"1996-05-06","open":3.002788,"high":3.017241,"low":2.977323,"close":2.998004},{"date":"1996-05-07","open":2.997246,"high":3.014058,"low":2.984234,"close":2.98805},{"date":"1996-05-08","open":2.98654,"high":3.000609,"low":2.922161,"close":2.997543},{"date":"1996-05-09","open":2.998303,"high":3.020843,"low":2.992817,"close":3.010951},{"date":"1996-05-10","open":3.010264,"high":3.069959,"low":3.006454,"close":3.068265},{"date":"1996-05-13","open":3.066701,"high":3.115987,"low":3.05912,"close":3.111459},{"date":"1996-05-14","open":3.108293,"high":3.154943,"low":3.103556,"close":3.141995},{"date":"1996-05-15","open":3.141995,"high":3.164011,"low":3.130668,"close":3.134841},{"date":"1996-05-16","open":3.138031,"high":3.158537,"low":3.113211,"close":3.149454},{"date":"1996-05-17","open":3.152633,"high":3.176752,"low":3.147828,"close":3.16},{"date":"1996-05-20","open":3.159196,"high":3.194554,"low":3.15759,"close":3.18965},{"date":"1996-05-21","open":3.188835,"high":3.214264,"low":3.171305,"close":3.179407},{"date":"1996-05-22","open":3.178595,"high":3.192559,"low":3.162927,"close":3.182092},{"date":"1996-05-23","open":3.187784,"high":3.201789,"low":3.177168,"close":3.186958},{"date":"1996-05-24","open":3.188835,"high":3.205172,"low":3.185871,"close":3.192121},{"date":"1996-05-28","open":3.194572,"high":3.204301,"low":3.147708,"close":3.157048},{"date":"1996-05-29","open":3.156242,"high":3.16798,"low":3.11767,"close":3.133001},{"date":"1996-05-30","open":3.134272,"high":3.139848,"low":3.096759,"close":3.13066},{"date":"1996-05-31","open":3.133045,"high":3.164309,"low":3.118786,"close":3.152713},{"date":"1996-06-03","open":3.153513,"high":3.160051,"low":3.139513,"close":3.14718},{"date":"1996-06-04","open":3.150381,"high":3.190646,"low":3.144402,"close":3.182395},{"date":"1996-06-05","open":3.181581,"high":3.215149,"low":3.176618,"close":3.212008},{"date":"1996-06-06","open":3.214488,"high":3.247851,"low":3.171539,"close":3.173326},{"date":"1996-06-07","open":3.174961,"high":3.181518,"low":3.093663,"close":3.172755},{"date":"1996-06-10","open":3.171119,"high":3.181176,"low":3.162506,"close":3.166126},{"date":"1996-06-11","open":3.171023,"high":3.214853,"low":3.170431,"close":3.18108},{"date":"1996-06-12","open":3.18108,"high":3.210841,"low":3.174516,"close":3.19408},{"date":"1996-06-13","open":3.198214,"high":3.202822,"low":3.154041,"close":3.171151},{"date":"1996-06-14","open":3.138887,"high":3.200601,"low":3.129979,"close":3.134022},{"date":"1996-06-17","open":3.135642,"high":3.15167,"low":3.113777,"close":3.1181},{"date":"1996-06-18","open":3.117295,"high":3.124185,"low":3.046534,"close":3.051535},{"date":"1996-06-19","open":3.050748,"high":3.074457,"low":3.029148,"close":3.051151},{"date":"1996-06-20","open":3.051151,"high":3.064887,"low":2.980911,"close":3.021848},{"date":"1996-06-21","open":3.023465,"high":3.059334,"low":3.017214,"close":3.038883},{"date":"1996-06-24","open":3.038883,"high":3.075279,"low":3.03708,"close":3.05896},{"date":"1996-06-25","open":3.056589,"high":3.07821,"low":3.023309,"close":3.040923},{"date":"1996-06-26","open":3.040923,"high":3.048986,"low":2.973005,"close":2.997894},{"date":"1996-06-27","open":2.997894,"high":3.042254,"low":2.980633,"close":3.039651},{"date":"1996-06-28","open":3.039651,"high":3.106815,"low":3.036484,"close":3.105398},{"date":"1996-07-01","open":3.099712,"high":3.133926,"low":3.085964,"close":3.128952},{"date":"1996-07-02","open":3.127318,"high":3.137203,"low":3.105502,"close":3.107618},{"date":"1996-07-03","open":3.106808,"high":3.116396,"low":3.075671,"close":3.08915},{"date":"1996-07-08","open":3.020469,"high":3.043381,"low":2.986967,"close":3.006595},{"date":"1996-07-09","open":2.997182,"high":3.01928,"low":2.98374,"close":3.008057},{"date":"1996-07-10","open":3.006489,"high":3.013264,"low":2.938843,"close":2.9765},{"date":"1996-07-11","open":2.975724,"high":2.976578,"low":2.840654,"close":2.876651},{"date":"1996-07-12","open":2.875156,"high":2.901564,"low":2.842876,"close":2.870682},{"date":"1996-07-15","open":2.873672,"high":2.876694,"low":2.745879,"close":2.748743},{"date":"1996-07-16","open":2.74803,"high":2.774297,"low":2.605788,"close":2.741983},{"date":"1996-07-17","open":2.739132,"high":2.835401,"low":2.737708,"close":2.828345},{"date":"1996-07-18","open":2.828345,"high":2.888756,"low":2.82027,"close":2.885647},{"date":"1996-07-19","open":2.885647,"high":2.885647,"low":2.829637,"close":2.848897},{"date":"1996-07-22","open":2.848158,"high":2.851169,"low":2.762157,"close":2.805162},{"date":"1996-07-23","open":2.805162,"high":2.82595,"low":2.710528,"close":2.721323},{"date":"1996-07-24","open":2.721297,"high":2.724831,"low":2.632962,"close":2.698343},{"date":"1996-07-25","open":2.699741,"high":2.756617,"low":2.695008,"close":2.754446},{"date":"1996-07-26","open":2.755161,"high":2.80205,"low":2.748745,"close":2.798652},{"date":"1996-07-29","open":2.798652,"high":2.813677,"low":2.764584,"close":2.770052},{"date":"1996-07-30","open":2.733137,"high":2.756458,"low":2.717791,"close":2.746477},{"date":"1996-07-31","open":2.74156,"high":2.76757,"low":2.723087,"close":2.748893},{"date":"1996-08-01","open":2.750293,"high":2.804798,"low":2.749835,"close":2.802474},{"date":"1996-08-02","open":2.800331,"high":2.872398,"low":2.791794,"close":2.860936},{"date":"1996-08-05","open":2.853678,"high":2.864612,"low":2.826956,"close":2.836785},{"date":"1996-08-06","open":2.838222,"high":2.86593,"low":2.821353,"close":2.862246},{"date":"1996-08-07","open":2.862246,"high":2.899162,"low":2.860497,"close":2.895483},{"date":"1996-08-08","open":2.894749,"high":2.900661,"low":2.880984,"close":2.884153},{"date":"1996-08-09","open":2.885616,"high":2.90481,"low":2.868102,"close":2.891609},{"date":"1996-08-12","open":2.89014,"high":2.901731,"low":2.868426,"close":2.893416},{"date":"1996-08-13","open":2.894888,"high":2.897124,"low":2.856213,"close":2.864064},{"date":"1996-08-14","open":2.867711,"high":2.89816,"low":2.867711,"close":2.893822},{"date":"1996-08-15","open":2.894561,"high":2.90473,"low":2.878038,"close":2.896834},{"date":"1996-08-16","open":2.896834,"high":2.910642,"low":2.891167,"close":2.896398},{"date":"1996-08-19","open":2.889016,"high":2.90161,"low":2.817214,"close":2.882034},{"date":"1996-08-20","open":2.879832,"high":2.888297,"low":2.861552,"close":2.862484},{"date":"1996-08-21","open":2.863213,"high":2.881823,"low":2.847811,"close":2.876059},{"date":"1996-08-22","open":2.919755,"high":2.9205,"low":2.864311,"close":2.914548},{"date":"1996-08-23","open":2.913805,"high":2.924815,"low":2.896673,"close":2.907045},{"date":"1996-08-26","open":2.906306,"high":2.909789,"low":2.881678,"close":2.887757},{"date":"1996-08-27","open":2.888489,"high":2.91969,"low":2.888286,"close":2.916294},{"date":"1996-08-28","open":2.916294,"high":2.93721,"low":2.914772,"close":2.936081},{"date":"1996-08-29","open":2.936081,"high":2.945826,"low":2.909361,"close":2.918017},{"date":"1996-08-30","open":2.92025,"high":2.945154,"low":2.904871,"close":2.917199},{"date":"1996-09-03","open":2.915709,"high":2.926306,"low":2.868812,"close":2.925198},{"date":"1996-09-04","open":2.925948,"high":2.942501,"low":2.921465,"close":2.93513},{"date":"1996-09-05","open":2.934377,"high":2.938145,"low":2.88312,"close":2.889271},{"date":"1996-09-06","open":2.890013,"high":2.937622,"low":2.887048,"close":2.93053},{"date":"1996-09-09","open":2.929023,"high":2.978616,"low":2.92827,"close":2.96671},{"date":"1996-09-10","open":2.967476,"high":2.981477,"low":2.956265,"close":2.971639},{"date":"1996-09-11","open":2.969778,"high":2.989099,"low":2.950477,"close":2.984868},{"date":"1996-09-12","open":2.98796,"high":3.033775,"low":2.98203,"close":3.021799},{"date":"1996-09-13","open":3.020233,"high":3.083476,"low":3.014766,"close":3.08265},{"date":"1996-09-16","open":3.081851,"high":3.111203,"low":3.074715,"close":3.090758},{"date":"1996-09-17","open":3.089959,"high":3.122487,"low":3.068475,"close":3.116576},{"date":"1996-09-18","open":3.112545,"high":3.142387,"low":3.095603,"close":3.121175},{"date":"1996-09-19","open":3.121175,"high":3.147717,"low":3.112235,"close":3.143387},{"date":"1996-09-20","open":3.144202,"high":3.186199,"low":3.136833,"close":3.177103},{"date":"1996-09-23","open":3.176276,"high":3.177957,"low":3.139277,"close":3.151587},{"date":"1996-09-24","open":3.148311,"high":3.171804,"low":3.136496,"close":3.150817},{"date":"1996-09-25","open":3.149184,"high":3.181584,"low":3.149184,"close":3.178458},{"date":"1996-09-26","open":3.184243,"high":3.233821,"low":3.179199,"close":3.201199},{"date":"1996-09-27","open":3.203705,"high":3.224876,"low":3.196273,"close":3.213297},{"date":"1996-09-30","open":3.220869,"high":3.246409,"low":3.2105,"close":3.224494},{"date":"1996-10-01","open":3.221954,"high":3.231806,"low":3.183748,"close":3.206063},{"date":"1996-10-02","open":3.201022,"high":3.239361,"low":3.186825,"close":3.233351},{"date":"1996-10-03","open":3.23166,"high":3.252283,"low":3.220873,"close":3.22208},{"date":"1996-10-04","open":3.22208,"high":3.26338,"low":3.215254,"close":3.260742},{"date":"1996-10-07","open":3.263301,"high":3.277316,"low":3.182465,"close":3.269394},{"date":"1996-10-08","open":3.266832,"high":3.28211,"low":3.193703,"close":3.234611},{"date":"1996-10-09","open":3.235455,"high":3.265996,"low":3.214022,"close":3.22811},{"date":"1996-10-10","open":3.226427,"high":3.240719,"low":3.199169,"close":3.217087},{"date":"1996-10-11","open":3.222115,"high":3.261494,"low":3.221229,"close":3.25579},{"date":"1996-10-14","open":3.25664,"high":3.280632,"low":3.249831,"close":3.273476},{"date":"1996-10-15","open":3.275182,"high":3.314935,"low":3.265224,"close":3.282285},{"date":"1996-10-16","open":3.276302,"high":3.286677,"low":3.2395,"close":3.266292},{"date":"1996-10-17","open":3.243562,"high":3.286208,"low":3.243562,"close":3.246106},{"date":"1996-10-18","open":3.248653,"high":3.25836,"low":3.238922,"close":3.251714},{"date":"1996-10-21","open":3.250863,"high":3.282661,"low":3.213151,"close":3.220656},{"date":"1996-10-22","open":3.216467,"high":3.216467,"low":3.144838,"close":3.159803},{"date":"1996-10-23","open":3.160622,"high":3.187156,"low":3.090784,"close":3.181861},{"date":"1996-10-24","open":3.183511,"high":3.213706,"low":3.180218,"close":3.187841},{"date":"1996-10-25","open":3.189498,"high":3.204089,"low":3.175838,"close":3.178887},{"date":"1996-10-28","open":3.179714,"high":3.198829,"low":3.158535,"close":3.16144},{"date":"1996-10-29","open":3.167205,"high":3.203486,"low":3.131961,"close":3.152647},{"date":"1996-10-30","open":3.152647,"high":3.174067,"low":3.15017,"close":3.163467},{"date":"1996-10-31","open":3.167621,"high":3.227503,"low":3.163467,"close":3.222131},{"date":"1996-11-01","open":3.224683,"high":3.24198,"low":3.210198,"close":3.221994},{"date":"1996-11-04","open":3.221144,"high":3.227313,"low":3.206712,"close":3.215174},{"date":"1996-11-05","open":3.222076,"high":3.246547,"low":3.214455,"close":3.237803},{"date":"1996-11-06","open":3.238656,"high":3.292361,"low":3.23747,"close":3.288857},{"date":"1996-11-07","open":3.288857,"high":3.318696,"low":3.255576,"close":3.303846},{"date":"1996-11-08","open":3.303846,"high":3.324399,"low":3.281787,"close":3.304888},{"date":"1996-11-11","open":3.301418,"high":3.319585,"low":3.28221,"close":3.298511},{"date":"1996-11-12","open":3.298511,"high":3.318336,"low":3.27147,"close":3.277334},{"date":"1996-11-13","open":3.275626,"high":3.296499,"low":3.251244,"close":3.281416},{"date":"1996-11-14","open":3.283125,"high":3.332197,"low":3.269745,"close":3.327292},{"date":"1996-11-15","open":3.32555,"high":3.356398,"low":3.291154,"close":3.310942},{"date":"1996-11-18","open":3.317907,"high":3.329705,"low":3.287431,"close":3.304109},{"date":"1996-11-19","open":3.302369,"high":3.339344,"low":3.298157,"close":3.336734},{"date":"1996-11-20","open":3.33409,"high":3.361849,"low":3.258438,"close":3.337573},{"date":"1996-11-21","open":3.339335,"high":3.375785,"low":3.314011,"close":3.341514},{"date":"1996-11-22","open":3.340627,"high":3.387351,"low":3.33178,"close":3.386553},{"date":"1996-11-25","open":3.384754,"high":3.431227,"low":3.379681,"close":3.418879},{"date":"1996-11-26","open":3.418879,"high":3.440193,"low":3.391678,"close":3.419269},{"date":"1996-11-27","open":3.421095,"high":3.456161,"low":3.40834,"close":3.45126},{"date":"1996-12-02","open":3.476384,"high":3.506393,"low":3.442124,"close":3.504503},{"date":"1996-12-03","open":3.505448,"high":3.571879,"low":3.500404,"close":3.510718},{"date":"1996-12-04","open":3.509771,"high":3.522351,"low":3.450147,"close":3.481933},{"date":"1996-12-05","open":3.480064,"high":3.527551,"low":3.463488,"close":3.485576},{"date":"1996-12-06","open":3.487446,"high":3.515027,"low":3.347221,"close":3.472708},{"date":"1996-12-09","open":3.474582,"high":3.561445,"low":3.469819,"close":3.560373},{"date":"1996-12-10","open":3.560373,"high":3.597591,"low":3.534285,"close":3.542645},{"date":"1996-12-11","open":3.540734,"high":3.552233,"low":3.413817,"close":3.532434},{"date":"1996-12-12","open":3.531481,"high":3.58231,"low":3.498464,"close":3.501429},{"date":"1996-12-13","open":3.501429,"high":3.507266,"low":3.445631,"close":3.468979},{"date":"1996-12-16","open":3.47273,"high":3.501057,"low":3.394818,"close":3.408975},{"date":"1996-12-17","open":3.406213,"high":3.432575,"low":3.364793,"close":3.417868},{"date":"1996-12-18","open":3.418952,"high":3.471139,"low":3.407912,"close":3.461837},{"date":"1996-12-19","open":3.461837,"high":3.498597,"low":3.458111,"close":3.491943},{"date":"1996-12-20","open":3.495711,"high":3.523933,"low":3.46462,"close":3.477895},{"date":"1996-12-23","open":3.478834,"high":3.486177,"low":3.440932,"close":3.452563},{"date":"1996-12-24","open":3.47351,"high":3.477262,"low":3.44609,"close":3.474447},{"date":"1996-12-26","open":3.472573,"high":3.491532,"low":3.466801,"close":3.488467},{"date":"1996-12-27","open":3.489407,"high":3.498247,"low":3.473393,"close":3.479871},{"date":"1996-12-30","open":3.478933,"high":3.495984,"low":3.464353,"close":3.469154},{"date":"1996-12-31","open":3.46822,"high":3.50578,"low":3.460162,"close":3.496831},{"date":"1997-01-02","open":3.496831,"high":3.529686,"low":3.444342,"close":3.493453},{"date":"1997-01-03","open":3.494407,"high":3.623107,"low":3.492501,"close":3.620663},{"date":"1997-01-06","open":3.616667,"high":3.695386,"low":3.615531,"close":3.669919},{"date":"1997-01-07","open":3.668896,"high":3.700725,"low":3.637594,"close":3.691215},{"date":"1997-01-08","open":3.689164,"high":3.745483,"low":3.667519,"close":3.700533},{"date":"1997-01-09","open":3.700533,"high":3.738704,"low":3.675752,"close":3.69621},{"date":"1997-01-10","open":3.709329,"high":3.716574,"low":3.63777,"close":3.698001},{"date":"1997-01-13","open":3.700056,"high":3.725341,"low":3.673514,"close":3.700056},{"date":"1997-01-14","open":3.701085,"high":3.810763,"low":3.701085,"close":3.795771},{"date":"1997-01-15","open":3.794701,"high":3.822575,"low":3.740281,"close":3.775566},{"date":"1997-01-16","open":3.774498,"high":3.815888,"low":3.740617,"close":3.775944},{"date":"1997-01-17","open":3.771694,"high":3.80431,"low":3.75189,"close":3.785213},{"date":"1997-01-20","open":3.788402,"high":3.864233,"low":3.784989,"close":3.847377},{"date":"1997-01-21","open":3.847377,"high":3.905557,"low":3.81872,"close":3.891945},{"date":"1997-01-22","open":3.891945,"high":4.120726,"low":3.83388,"close":3.946716},{"date":"1997-01-23","open":3.945594,"high":4.032623,"low":3.906548,"close":3.91027},{"date":"1997-01-24","open":3.906944,"high":3.911423,"low":3.829102,"close":3.859168},{"date":"1997-01-27","open":3.858076,"high":3.909541,"low":3.77915,"close":3.786202},{"date":"1997-01-28","open":3.785143,"high":3.880776,"low":3.766834,"close":3.825904},{"date":"1997-01-29","open":3.825904,"high":3.876809,"low":3.81226,"close":3.852103},{"date":"1997-01-30","open":3.839008,"high":3.947682,"low":3.83898,"close":3.945381},{"date":"1997-01-31","open":3.943112,"high":4.001071,"low":3.931775,"close":3.988006},{"date":"1997-02-03","open":3.984551,"high":4.006105,"low":3.940854,"close":3.948494},{"date":"1997-02-04","open":3.947361,"high":3.980873,"low":3.902663,"close":3.965791},{"date":"1997-02-05","open":3.968082,"high":3.993755,"low":3.863975,"close":3.892725},{"date":"1997-02-06","open":3.892725,"high":3.92939,"low":3.862115,"close":3.901478},{"date":"1997-02-07","open":3.908273,"high":4.008633,"low":3.901159,"close":3.946831},{"date":"1997-02-10","open":3.947979,"high":3.978417,"low":3.8694,"close":3.891985},{"date":"1997-02-11","open":3.894255,"high":3.945666,"low":3.843011,"close":3.894443},{"date":"1997-02-12","open":3.898214,"high":4.014771,"low":3.826523,"close":3.934453},{"date":"1997-02-13","open":3.939014,"high":4.007439,"low":3.926466,"close":3.996531},{"date":"1997-02-14","open":3.996531,"high":4.006536,"low":3.913483,"close":3.943438},{"date":"1997-02-18","open":3.949133,"high":3.963006,"low":3.885694,"close":3.92807},{"date":"1997-02-19","open":3.92807,"high":3.945955,"low":3.902521,"close":3.928596},{"date":"1997-02-20","open":3.93199,"high":3.941183,"low":3.801186,"close":3.821327},{"date":"1997-02-21","open":3.822411,"high":3.823461,"low":3.733324,"close":3.768201},{"date":"1997-02-24","open":3.769266,"high":3.802544,"low":3.709854,"close":3.786824},{"date":"1997-02-25","open":3.786824,"high":3.830658,"low":3.759955,"close":3.784583},{"date":"1997-02-26","open":3.785646,"high":3.813738,"low":3.716866,"close":3.76559},{"date":"1997-02-27","open":3.766648,"high":3.76989,"low":3.433937,"close":3.636177},{"date":"1997-02-28","open":3.63517,"high":3.651751,"low":3.548235,"close":3.585319},{"date":"1997-03-03","open":3.585319,"high":3.609243,"low":3.556913,"close":3.604123},{"date":"1997-03-04","open":3.605114,"high":3.676812,"low":3.597202,"close":3.654286},{"date":"1997-03-05","open":3.654286,"high":3.771007,"low":3.653272,"close":3.750254},{"date":"1997-03-06","open":3.749196,"high":3.774759,"low":3.700816,"close":3.720107},{"date":"1997-03-07","open":3.746054,"high":3.793268,"low":3.693454,"close":3.749071},{"date":"1997-03-10","open":3.775963,"high":3.775963,"low":3.698811,"close":3.746021},{"date":"1997-03-11","open":3.7439,"high":3.771559,"low":3.697384,"close":3.708139},{"date":"1997-03-12","open":3.707095,"high":3.741858,"low":3.660017,"close":3.692327},{"date":"1997-03-13","open":3.691282,"high":3.712834,"low":3.635519,"close":3.648181},{"date":"1997-03-14","open":3.647152,"high":3.696454,"low":3.633924,"close":3.662805},{"date":"1997-03-17","open":3.66696,"high":3.715431,"low":3.581008,"close":3.673356},{"date":"1997-03-18","open":3.673356,"high":3.704909,"low":3.601595,"close":3.622546},{"date":"1997-03-19","open":3.622546,"high":3.637135,"low":3.497207,"close":3.540068},{"date":"1997-03-20","open":3.540068,"high":3.595273,"low":3.507449,"close":3.575412},{"date":"1997-03-21","open":3.575412,"high":3.607401,"low":3.532215,"close":3.547581},{"date":"1997-03-24","open":3.54959,"high":3.589239,"low":3.435267,"close":3.541294},{"date":"1997-03-25","open":3.542303,"high":3.605894,"low":3.522043,"close":3.584319},{"date":"1997-03-26","open":3.644687,"high":3.663626,"low":3.545625,"close":3.610469},{"date":"1997-03-27","open":3.610469,"high":3.665308,"low":3.531266,"close":3.56799},{"date":"1997-03-31","open":3.541695,"high":3.560171,"low":3.42809,"close":3.45113},{"date":"1997-04-01","open":3.493198,"high":3.514026,"low":3.398648,"close":3.430871},{"date":"1997-04-02","open":3.430871,"high":3.461899,"low":3.376288,"close":3.410963},{"date":"1997-04-03","open":3.413872,"high":3.467971,"low":3.393532,"close":3.454069},{"date":"1997-04-04","open":3.457021,"high":3.538798,"low":3.425419,"close":3.516434},{"date":"1997-04-07","open":3.519437,"high":3.595077,"low":3.510446,"close":3.564084},{"date":"1997-04-08","open":3.566116,"high":3.587447,"low":3.535538,"close":3.580211},{"date":"1997-04-09","open":3.582251,"high":3.622206,"low":3.551095,"close":3.565725},{"date":"1997-04-10","open":3.564708,"high":3.5698,"low":3.477243,"close":3.521716},{"date":"1997-04-11","open":3.520712,"high":3.551063,"low":3.433229,"close":3.455196},{"date":"1997-04-14","open":3.453219,"high":3.490445,"low":3.429617,"close":3.488414},{"date":"1997-04-15","open":3.491418,"high":3.590155,"low":3.298794,"close":3.526839},{"date":"1997-04-16","open":3.523765,"high":3.580088,"low":3.493378,"close":3.525401},{"date":"1997-04-17","open":3.525401,"high":3.57831,"low":3.25078,"close":3.534911},{"date":"1997-04-18","open":3.533885,"high":3.594781,"low":3.525695,"close":3.560192},{"date":"1997-04-21","open":3.561229,"high":3.567862,"low":3.484787,"close":3.490722},{"date":"1997-04-22","open":3.48971,"high":3.537387,"low":3.46033,"close":3.531567},{"date":"1997-04-23","open":3.53244,"high":3.589541,"low":3.531412,"close":3.574541},{"date":"1997-04-24","open":3.574541,"high":3.632047,"low":3.567209,"close":3.583601},{"date":"1997-04-25","open":3.585693,"high":3.587237,"low":3.504899,"close":3.5164},{"date":"1997-04-28","open":3.51947,"high":3.583642,"low":3.502968,"close":3.564821},{"date":"1997-04-29","open":3.567702,"high":3.646391,"low":3.556487,"close":3.637676},{"date":"1997-04-30","open":3.637676,"high":3.708891,"low":3.606672,"close":3.695076},{"date":"1997-05-01","open":3.665758,"high":3.739924,"low":3.646515,"close":3.718174},{"date":"1997-05-02","open":3.718174,"high":3.831358,"low":3.714912,"close":3.821224},{"date":"1997-05-05","open":3.816754,"high":3.924605,"low":3.78576,"close":3.889747},{"date":"1997-05-06","open":3.888618,"high":3.933186,"low":3.832851,"close":3.889605},{"date":"1997-05-07","open":3.889605,"high":3.906151,"low":3.847668,"close":3.863639},{"date":"1997-05-08","open":3.862511,"high":3.906951,"low":3.797028,"close":3.859716},{"date":"1997-05-09","open":3.857478,"high":3.897301,"low":3.792876,"close":3.822073},{"date":"1997-05-12","open":3.819886,"high":3.863038,"low":3.790602,"close":3.854861},{"date":"1997-05-13","open":3.855967,"high":3.868448,"low":3.795155,"close":3.804822},{"date":"1997-05-14","open":3.804822,"high":3.854948,"low":3.786912,"close":3.835583},{"date":"1997-05-15","open":3.832281,"high":3.906346,"low":3.816238,"close":3.885132},{"date":"1997-05-16","open":3.845723,"high":3.931484,"low":3.841313,"close":3.887301},{"date":"1997-05-19","open":3.888428,"high":3.94749,"low":3.868955,"close":3.919462},{"date":"1997-05-20","open":3.918317,"high":3.996367,"low":3.888495,"close":3.971695},{"date":"1997-05-21","open":3.96592,"high":4.035359,"low":3.964767,"close":3.996945},{"date":"1997-05-22","open":3.991139,"high":4.021768,"low":3.970831,"close":3.999417},{"date":"1997-05-23","open":3.998252,"high":4.066296,"low":3.98664,"close":4.050481},{"date":"1997-05-27","open":4.046942,"high":4.107811,"low":4.016305,"close":4.088222},{"date":"1997-05-28","open":4.088222,"high":4.122005,"low":4.05937,"close":4.083927},{"date":"1997-05-29","open":4.05924,"high":4.08153,"low":3.967554,"close":4.024785},{"date":"1997-05-30","open":4.024785,"high":4.047447,"low":3.860303,"close":4.029698},{"date":"1997-06-02","open":4.032018,"high":4.068429,"low":4.014738,"close":4.054228},{"date":"1997-06-03","open":4.054228,"high":4.071855,"low":3.989254,"close":4.006104},{"date":"1997-06-04","open":4.004945,"high":4.056465,"low":3.971845,"close":4.015338},{"date":"1997-06-05","open":4.016507,"high":4.081376,"low":3.990946,"close":4.022135},{"date":"1997-06-06","open":4.022135,"high":4.06741,"low":3.991715,"close":4.063755},{"date":"1997-06-09","open":4.062637,"high":4.100637,"low":4.045091,"close":4.077505},{"date":"1997-06-10","open":4.076328,"high":4.09861,"low":4.032939,"close":4.049957},{"date":"1997-06-11","open":4.047618,"high":4.075282,"low":4.024358,"close":4.068931},{"date":"1997-06-12","open":4.070107,"high":4.119482,"low":4.045289,"close":4.107451},{"date":"1997-06-13","open":4.109843,"high":4.161989,"low":4.096283,"close":4.147566},{"date":"1997-06-16","open":4.147566,"high":4.176436,"low":4.120986,"close":4.152987},{"date":"1997-06-17","open":4.152987,"high":4.210894,"low":4.136485,"close":4.198749},{"date":"1997-06-18","open":4.198749,"high":4.236964,"low":4.148722,"close":4.200674},{"date":"1997-06-19","open":4.200674,"high":4.257643,"low":4.178617,"close":4.22646},{"date":"1997-06-20","open":4.227695,"high":4.286376,"low":4.214823,"close":4.263701},{"date":"1997-06-23","open":4.267473,"high":4.286765,"low":4.198389,"close":4.204984},{"date":"1997-06-24","open":4.203751,"high":4.280141,"low":4.179254,"close":4.278144},{"date":"1997-06-25","open":4.283191,"high":4.307204,"low":4.217761,"close":4.266195},{"date":"1997-06-26","open":4.263679,"high":4.282224,"low":4.209739,"close":4.227134},{"date":"1997-06-27","open":4.22589,"high":4.31071,"low":4.223405,"close":4.281483},{"date":"1997-06-30","open":4.281483,"high":4.329588,"low":4.253252,"close":4.300835},{"date":"1997-07-01","open":4.305972,"high":4.315959,"low":4.265694,"close":4.292002},{"date":"1997-07-02","open":4.294566,"high":4.383619,"low":4.283607,"close":4.380409},{"date":"1997-07-03","open":4.377774,"high":4.535062,"low":4.356779,"close":4.512946},{"date":"1997-07-07","open":4.512946,"high":4.695645,"low":4.501443,"close":4.61047},{"date":"1997-07-08","open":4.61481,"high":4.668846,"low":4.545269,"close":4.62648},{"date":"1997-07-09","open":4.627921,"high":4.734756,"low":4.616278,"close":4.661743},{"date":"1997-07-10","open":4.657362,"high":4.677022,"low":4.581657,"close":4.647537},{"date":"1997-07-11","open":4.648987,"high":4.703723,"low":4.59706,"close":4.663625},{"date":"1997-07-14","open":4.731077,"high":4.762125,"low":4.64632,"close":4.750249},{"date":"1997-07-15","open":4.751731,"high":4.84214,"low":4.729609,"close":4.834201},{"date":"1997-07-16","open":4.834201,"high":4.979691,"low":4.789037,"close":4.959617},{"date":"1997-07-17","open":4.962732,"high":4.970572,"low":4.814062,"close":4.831691},{"date":"1997-07-18","open":4.840636,"high":4.854239,"low":4.638833,"close":4.696572},{"date":"1997-07-21","open":4.693723,"high":4.753697,"low":4.639873,"close":4.709473},{"date":"1997-07-22","open":4.709473,"high":4.806515,"low":4.65215,"close":4.797117},{"date":"1997-07-23","open":4.797117,"high":4.877541,"low":4.789727,"close":4.841414},{"date":"1997-07-24","open":4.841414,"high":4.893898,"low":4.710191,"close":4.845985},{"date":"1997-07-25","open":4.847482,"high":4.874652,"low":4.760427,"close":4.807289},{"date":"1997-07-28","open":4.807289,"high":4.834552,"low":4.728818,"close":4.745159},{"date":"1997-07-29","open":4.752371,"high":4.837096,"low":4.728476,"close":4.826028},{"date":"1997-07-30","open":4.763163,"high":4.82199,"low":4.719832,"close":4.803539},{"date":"1997-07-31","open":4.797734,"high":4.865122,"low":4.766275,"close":4.850304},{"date":"1997-08-01","open":4.84588,"high":4.885518,"low":4.787943,"close":4.847461},{"date":"1997-08-04","open":4.853364,"high":4.901526,"low":4.834871,"close":4.893173},{"date":"1997-08-05","open":4.893173,"high":5.052243,"low":4.891682,"close":4.995471},{"date":"1997-08-06","open":4.997011,"high":5.086221,"low":4.979095,"close":5.055628},{"date":"1997-08-07","open":5.055628,"high":5.086898,"low":4.965505,"close":4.985206},{"date":"1997-08-08","open":4.9898,"high":4.997477,"low":4.778916,"close":4.838136},{"date":"1997-08-11","open":4.832285,"high":4.847381,"low":4.710558,"close":4.77215},{"date":"1997-08-12","open":4.77215,"high":4.871676,"low":4.739519,"close":4.764933},{"date":"1997-08-13","open":4.754872,"high":4.845253,"low":4.716657,"close":4.788025},{"date":"1997-08-14","open":4.790923,"high":4.873148,"low":4.761467,"close":4.83747},{"date":"1997-08-15","open":4.841898,"high":4.852324,"low":4.735749,"close":4.740607},{"date":"1997-08-18","open":4.727694,"high":4.836949,"low":4.669477,"close":4.833754},{"date":"1997-08-19","open":4.832297,"high":4.928325,"low":4.796852,"close":4.902634},{"date":"1997-08-20","open":4.908648,"high":5.028743,"low":4.896662,"close":5.016015},{"date":"1997-08-21","open":5.012927,"high":5.020962,"low":4.896462,"close":4.921494},{"date":"1997-08-22","open":4.921494,"high":4.945723,"low":4.728813,"close":4.848923},{"date":"1997-08-25","open":4.865155,"high":4.927584,"low":4.85517,"close":4.882835},{"date":"1997-08-26","open":4.882835,"high":4.895905,"low":4.811128,"close":4.836778},{"date":"1997-08-27","open":4.836778,"high":4.883135,"low":4.803155,"close":4.852616},{"date":"1997-08-28","open":4.852616,"high":4.882313,"low":4.758142,"close":4.834363},{"date":"1997-08-29","open":4.835841,"high":4.867911,"low":4.80076,"close":4.848259},{"date":"1997-09-02","open":4.85419,"high":4.979631,"low":4.833496,"close":4.966513},{"date":"1997-09-03","open":4.972618,"high":5.029136,"low":4.959282,"close":4.9792},{"date":"1997-09-04","open":4.977668,"high":5.02704,"low":4.969413,"close":5.009652},{"date":"1997-09-05","open":5.00197,"high":5.064546,"low":4.989681,"close":5.026951},{"date":"1997-09-08","open":5.026951,"high":5.104334,"low":5.026951,"close":5.068854},{"date":"1997-09-09","open":5.068854,"high":5.127843,"low":5.063219,"close":5.110213},{"date":"1997-09-10","open":5.110213,"high":5.127259,"low":5.051341,"close":5.057853},{"date":"1997-09-11","open":5.053175,"high":5.077011,"low":4.925593,"close":5.021004},{"date":"1997-09-12","open":5.022542,"high":5.076585,"low":4.992818,"close":5.056193},{"date":"1997-09-15","open":5.056193,"high":5.116698,"low":5.011527,"close":5.035171},{"date":"1997-09-16","open":5.035171,"high":5.199938,"low":5.035171,"close":5.170291},{"date":"1997-09-17","open":5.147964,"high":5.210479,"low":5.1281,"close":5.17216},{"date":"1997-09-18","open":5.17216,"high":5.21633,"low":5.148193,"close":5.175147},{"date":"1997-09-19","open":5.170341,"high":5.21045,"low":5.120818,"close":5.202353},{"date":"1997-09-22","open":5.203964,"high":5.267908,"low":5.192676,"close":5.228877},{"date":"1997-09-23","open":5.254985,"high":5.2615,"low":5.198089,"close":5.235534},{"date":"1997-09-24","open":5.235534,"high":5.256019,"low":5.161734,"close":5.177693},{"date":"1997-09-25","open":5.179282,"high":5.189951,"low":5.074379,"close":5.095266},{"date":"1997-09-26","open":5.096812,"high":5.156227,"low":5.091624,"close":5.113191},{"date":"1997-09-29","open":5.113191,"high":5.164575,"low":5.06516,"close":5.130085},{"date":"1997-09-30","open":5.130085,"high":5.136545,"low":4.987304,"close":5.003532},{"date":"1997-10-01","open":5.007992,"high":5.049494,"low":4.913066,"close":5.029158},{"date":"1997-10-02","open":5.030655,"high":5.120054,"low":5.026078,"close":5.104678},{"date":"1997-10-03","open":5.104678,"high":5.18963,"low":5.048665,"close":5.093114},{"date":"1997-10-06","open":5.102854,"high":5.161538,"low":5.09528,"close":5.146175},{"date":"1997-10-07","open":5.146175,"high":5.227945,"low":5.141565,"close":5.212331},{"date":"1997-10-08","open":5.210768,"high":5.236951,"low":5.141607,"close":5.194661},{"date":"1997-10-09","open":5.194661,"high":5.347951,"low":5.142085,"close":5.303311},{"date":"1997-10-10","open":5.301701,"high":5.31623,"low":5.232399,"close":5.250694},{"date":"1997-10-13","open":5.255455,"high":5.303337,"low":5.234889,"close":5.282353},{"date":"1997-10-14","open":5.282353,"high":5.318265,"low":5.222061,"close":5.262041},{"date":"1997-10-15","open":5.265239,"high":5.315307,"low":5.198392,"close":5.252575},{"date":"1997-10-16","open":5.250975,"high":5.314509,"low":5.141051,"close":5.200918},{"date":"1997-10-17","open":5.200918,"high":5.237781,"low":5.02249,"close":5.109902},{"date":"1997-10-20","open":5.116176,"high":5.197072,"low":5.111254,"close":5.189193},{"date":"1997-10-21","open":5.190791,"high":5.289994,"low":5.177911,"close":5.287249},{"date":"1997-10-22","open":5.287249,"high":5.315073,"low":5.245631,"close":5.278368},{"date":"1997-10-23","open":5.278368,"high":5.281633,"low":5.101196,"close":5.147059},{"date":"1997-10-24","open":5.150231,"high":5.486863,"low":5.054431,"close":5.349708},{"date":"1997-10-27","open":5.332429,"high":5.36013,"low":4.885359,"close":4.915594},{"date":"1997-10-28","open":4.91402,"high":5.176687,"low":4.622643,"close":5.064834},{"date":"1997-10-29","open":5.063234,"high":5.20064,"low":5.032903,"close":5.097805},{"date":"1997-10-30","open":5.097774,"high":5.11404,"low":4.899624,"close":4.950851},{"date":"1997-10-31","open":4.960234,"high":5.147072,"low":4.93995,"close":5.106088},{"date":"1997-11-03","open":5.106088,"high":5.228223,"low":5.051062,"close":5.184415},{"date":"1997-11-04","open":5.199298,"high":5.220345,"low":5.118997,"close":5.181544},{"date":"1997-11-05","open":5.184838,"high":5.23742,"low":5.160234,"close":5.206137},{"date":"1997-11-06","open":5.207793,"high":5.255292,"low":5.158537,"close":5.183397},{"date":"1997-11-07","open":5.183365,"high":5.260629,"low":5.04068,"close":5.1491},{"date":"1997-11-10","open":5.159047,"high":5.222287,"low":5.095385,"close":5.113211},{"date":"1997-11-11","open":5.113211,"high":5.14132,"low":5.006398,"close":5.102576},{"date":"1997-11-12","open":5.102576,"high":5.143979,"low":4.947303,"close":4.999092},{"date":"1997-11-13","open":5.000714,"high":5.064144,"low":4.872125,"close":5.044495},{"date":"1997-11-14","open":5.03634,"high":5.2848,"low":5.03146,"close":5.203779},{"date":"1997-11-17","open":5.200361,"high":5.380805,"low":5.183208,"close":5.297374},{"date":"1997-11-18","open":5.304338,"high":5.318921,"low":5.195455,"close":5.202991},{"date":"1997-11-19","open":5.204683,"high":5.266459,"low":5.172128,"close":5.249902},{"date":"1997-11-20","open":5.249902,"high":5.362372,"low":5.249902,"close":5.354049},{"date":"1997-11-21","open":5.352287,"high":5.445787,"low":5.270264,"close":5.2983},{"date":"1997-11-24","open":5.303501,"high":5.341958,"low":5.159753,"close":5.22208},{"date":"1997-11-25","open":5.22208,"high":5.323833,"low":5.192737,"close":5.287987},{"date":"1997-11-26","open":5.2968,"high":5.415215,"low":5.279169,"close":5.370495},{"date":"1997-12-01","open":5.362044,"high":5.531954,"low":5.351287,"close":5.514778},{"date":"1997-12-02","open":5.518511,"high":5.532157,"low":5.391737,"close":5.42876},{"date":"1997-12-03","open":5.42876,"high":5.523735,"low":5.369727,"close":5.484312},{"date":"1997-12-04","open":5.484312,"high":5.638064,"low":5.469202,"close":5.592444},{"date":"1997-12-05","open":5.592444,"high":5.669535,"low":5.50881,"close":5.624441},{"date":"1997-12-08","open":5.624441,"high":5.711265,"low":5.605146,"close":5.694966},{"date":"1997-12-09","open":5.691041,"high":5.829686,"low":5.581771,"close":5.688136},{"date":"1997-12-10","open":5.68614,"high":5.700387,"low":5.452012,"close":5.532259},{"date":"1997-12-11","open":5.52648,"high":5.590336,"low":5.228281,"close":5.449441},{"date":"1997-12-12","open":5.44373,"high":5.520493,"low":5.352949,"close":5.395295},{"date":"1997-12-15","open":5.39719,"high":5.422566,"low":5.255513,"close":5.365084},{"date":"1997-12-16","open":5.370098,"high":5.475903,"low":5.347707,"close":5.441486},{"date":"1997-12-17","open":5.43958,"high":5.496007,"low":5.301885,"close":5.31563},{"date":"1997-12-18","open":5.317457,"high":5.387865,"low":5.177228,"close":5.266909},{"date":"1997-12-19","open":5.270554,"high":5.298194,"low":5.096811,"close":5.237856},{"date":"1997-12-22","open":5.239656,"high":5.307388,"low":5.191454,"close":5.234233},{"date":"1997-12-23","open":5.234233,"high":5.23782,"low":5.095375,"close":5.109679},{"date":"1997-12-24","open":5.101047,"high":5.137766,"low":5.01732,"close":5.033669},{"date":"1997-12-26","open":5.040437,"high":5.132556,"low":5.029113,"close":5.102566},{"date":"1997-12-29","open":5.102566,"high":5.274511,"low":5.102566,"close":5.256239},{"date":"1997-12-30","open":5.259836,"high":5.390771,"low":5.254443,"close":5.367044},{"date":"1997-12-31","open":5.365204,"high":5.484837,"low":5.347516,"close":5.416868},{"date":"1998-01-02","open":5.426227,"high":5.480146,"low":5.393377,"close":5.464858},{"date":"1998-01-05","open":5.466747,"high":5.688006,"low":5.454053,"close":5.638911},{"date":"1998-01-06","open":5.642903,"high":5.662948,"low":5.520035,"close":5.597379},{"date":"1998-01-07","open":5.599362,"high":5.611293,"low":5.433708,"close":5.485423},{"date":"1998-01-08","open":5.483497,"high":5.61491,"low":5.442962,"close":5.520014},{"date":"1998-01-09","open":5.521974,"high":5.575842,"low":5.285457,"close":5.385955},{"date":"1998-01-12","open":5.385955,"high":5.41829,"low":5.226854,"close":5.40545},{"date":"1998-01-13","open":5.40545,"high":5.557405,"low":5.304645,"close":5.4321},{"date":"1998-01-14","open":5.4321,"high":5.503085,"low":5.346258,"close":5.484278},{"date":"1998-01-15","open":5.482336,"high":5.515608,"low":5.364741,"close":5.401746},{"date":"1998-01-16","open":5.394212,"high":5.462339,"low":5.215981,"close":5.368877},{"date":"1998-01-20","open":5.424783,"high":5.536838,"low":5.324974,"close":5.458771},{"date":"1998-01-21","open":5.458771,"high":5.477479,"low":5.363337,"close":5.413979},{"date":"1998-01-22","open":5.412134,"high":5.468698,"low":5.305467,"close":5.411981},{"date":"1998-01-23","open":5.410124,"high":5.459697,"low":5.209635,"close":5.247852},{"date":"1998-01-26","open":5.247852,"high":5.322919,"low":5.058758,"close":5.255671},{"date":"1998-01-27","open":5.248605,"high":5.311059,"low":5.179668,"close":5.250748},{"date":"1998-01-28","open":5.236816,"high":5.425926,"low":5.159804,"close":5.264118},{"date":"1998-01-29","open":5.229935,"high":5.358566,"low":5.205016,"close":5.311545},{"date":"1998-01-30","open":5.311545,"high":5.391391,"low":5.254652,"close":5.316349},{"date":"1998-02-02","open":5.316349,"high":5.454947,"low":5.292026,"close":5.419311},{"date":"1998-02-03","open":5.419311,"high":5.630574,"low":5.393427,"close":5.606797},{"date":"1998-02-04","open":5.606797,"high":5.670523,"low":5.491273,"close":5.57915},{"date":"1998-02-05","open":5.57915,"high":5.718319,"low":5.403548,"close":5.576654},{"date":"1998-02-06","open":5.55817,"high":5.658431,"low":5.509572,"close":5.647833},{"date":"1998-02-09","open":5.632812,"high":5.65873,"low":5.555881,"close":5.604874},{"date":"1998-02-10","open":5.604874,"high":5.694716,"low":5.568007,"close":5.653457},{"date":"1998-02-11","open":5.649719,"high":5.717645,"low":5.618239,"close":5.661199},{"date":"1998-02-12","open":5.653706,"high":5.735251,"low":5.590552,"close":5.706858},{"date":"1998-02-13","open":5.699269,"high":5.726578,"low":5.659927,"close":5.671154},{"date":"1998-02-17","open":5.691913,"high":5.771601,"low":5.626563,"close":5.687579},{"date":"1998-02-18","open":5.679993,"high":5.749799,"low":5.663648,"close":5.736309},{"date":"1998-02-19","open":5.736576,"high":5.788896,"low":5.707951,"close":5.749035},{"date":"1998-02-20","open":5.750949,"high":5.815547,"low":5.699501,"close":5.785504},{"date":"1998-02-23","open":5.795272,"high":5.968552,"low":5.795272,"close":5.944214},{"date":"1998-02-24","open":5.956341,"high":6.024537,"low":5.893356,"close":5.940246},{"date":"1998-02-25","open":5.940246,"high":6.042271,"low":5.90877,"close":6.026885},{"date":"1998-02-26","open":6.039248,"high":6.080397,"low":5.96705,"close":6.015944},{"date":"1998-02-27","open":6.011874,"high":6.046576,"low":5.876461,"close":5.899733},{"date":"1998-03-02","open":5.9017,"high":5.963341,"low":5.82733,"close":5.852047},{"date":"1998-03-03","open":5.852047,"high":5.922525,"low":5.792249,"close":5.886566},{"date":"1998-03-04","open":5.886566,"high":5.957809,"low":5.851975,"close":5.928908},{"date":"1998-03-05","open":5.926911,"high":5.991488,"low":5.742017,"close":5.820877},{"date":"1998-03-06","open":5.966281,"high":5.968312,"low":5.777455,"close":5.940007},{"date":"1998-03-09","open":5.944034,"high":5.960265,"low":5.839844,"close":5.848},{"date":"1998-03-10","open":5.851967,"high":5.931682,"low":5.815644,"close":5.897167},{"date":"1998-03-11","open":5.901147,"high":5.985743,"low":5.890667,"close":5.953406},{"date":"1998-03-12","open":5.953406,"high":6.001461,"low":5.925432,"close":5.977838},{"date":"1998-03-13","open":5.977838,"high":6.038996,"low":5.955638,"close":5.987361},{"date":"1998-03-16","open":5.983688,"high":6.074728,"low":5.977632,"close":6.059573},{"date":"1998-03-17","open":6.059573,"high":6.126062,"low":5.979493,"close":6.087239},{"date":"1998-03-18","open":6.07892,"high":6.226036,"low":6.038853,"close":6.132647},{"date":"1998-03-19","open":6.134751,"high":6.194322,"low":6.085228,"close":6.162205},{"date":"1998-03-20","open":6.164315,"high":6.20333,"low":6.090773,"close":6.123066},{"date":"1998-03-23","open":6.120972,"high":6.152309,"low":5.947932,"close":5.985008},{"date":"1998-03-24","open":5.999029,"high":6.093582,"low":5.925587,"close":6.043481},{"date":"1998-03-25","open":6.085757,"high":6.122517,"low":6.030472,"close":6.093888},{"date":"1998-03-26","open":6.093888,"high":6.129097,"low":6.011321,"close":6.058781},{"date":"1998-03-27","open":6.060789,"high":6.108101,"low":5.96223,"close":6.016562},{"date":"1998-03-30","open":5.981043,"high":6.016568,"low":5.929444,"close":5.984534},{"date":"1998-03-31","open":5.986504,"high":6.098608,"low":5.964611,"close":6.052357},{"date":"1998-04-01","open":6.052357,"high":6.131863,"low":5.99711,"close":6.120106},{"date":"1998-04-02","open":6.120106,"high":6.169356,"low":6.043615,"close":6.091256},{"date":"1998-04-03","open":6.103294,"high":6.145586,"low":5.954408,"close":5.979375},{"date":"1998-04-06","open":5.979375,"high":6.009428,"low":5.768833,"close":5.873924},{"date":"1998-04-07","open":5.866389,"high":5.929724,"low":5.723968,"close":5.76516},{"date":"1998-04-08","open":5.770709,"high":5.870491,"low":5.75472,"close":5.808454},{"date":"1998-04-09","open":5.806587,"high":5.900648,"low":5.725737,"close":5.867956},{"date":"1998-04-13","open":5.841592,"high":5.872044,"low":5.781348,"close":5.832375},{"date":"1998-04-14","open":5.834239,"high":5.956603,"low":5.827133,"close":5.945258},{"date":"1998-04-15","open":5.945258,"high":6.059461,"low":5.931864,"close":6.029968},{"date":"1998-04-16","open":6.035828,"high":6.061614,"low":5.955233,"close":5.998192},{"date":"1998-04-17","open":5.998192,"high":6.055238,"low":5.956071,"close":6.032967},{"date":"1998-04-20","open":6.036869,"high":6.125892,"low":6.016151,"close":6.095413},{"date":"1998-04-21","open":6.091478,"high":6.162492,"low":5.990137,"close":6.090435},{"date":"1998-04-22","open":6.090435,"high":6.191763,"low":6.023963,"close":6.089584},{"date":"1998-04-23","open":6.087651,"high":6.113002,"low":5.93488,"close":5.957568},{"date":"1998-04-24","open":5.955682,"high":6.034226,"low":5.877599,"close":5.948313},{"date":"1998-04-27","open":5.955895,"high":6.019195,"low":5.738359,"close":5.849325},{"date":"1998-04-28","open":5.853087,"high":6.00289,"low":5.847414,"close":5.920394},{"date":"1998-04-29","open":5.922308,"high":6.008522,"low":5.856042,"close":5.942362},{"date":"1998-04-30","open":5.946179,"high":6.115693,"low":5.910118,"close":6.068236},{"date":"1998-05-01","open":6.066266,"high":6.200066,"low":6.041686,"close":6.170751},{"date":"1998-05-04","open":6.15858,"high":6.217692,"low":6.104366,"close":6.152128},{"date":"1998-05-05","open":6.150115,"high":6.186566,"low":6.080026,"close":6.122489},{"date":"1998-05-06","open":6.128524,"high":6.232491,"low":6.08593,"close":6.156101},{"date":"1998-05-07","open":6.147947,"high":6.244359,"low":6.075364,"close":6.1253},{"date":"1998-05-08","open":6.127346,"high":6.230805,"low":6.066645,"close":6.2001},{"date":"1998-05-11","open":6.206292,"high":6.277666,"low":6.116849,"close":6.135691},{"date":"1998-05-12","open":6.123492,"high":6.244277,"low":6.091852,"close":6.223352},{"date":"1998-05-13","open":6.223352,"high":6.321412,"low":6.185567,"close":6.237233},{"date":"1998-05-14","open":6.230985,"high":6.348429,"low":6.182761,"close":6.224091},{"date":"1998-05-15","open":6.224091,"high":6.248848,"low":6.060184,"close":6.117158},{"date":"1998-05-18","open":6.117158,"high":6.183194,"low":6.034967,"close":6.101332},{"date":"1998-05-19","open":6.1054,"high":6.185786,"low":6.083455,"close":6.16729},{"date":"1998-05-20","open":6.16523,"high":6.213586,"low":6.061327,"close":6.107869},{"date":"1998-05-21","open":6.107869,"high":6.13996,"low":6.026359,"close":6.047791},{"date":"1998-05-22","open":6.043777,"high":6.126386,"low":5.949288,"close":6.016667},{"date":"1998-05-26","open":6.026711,"high":6.165073,"low":5.931532,"close":6.015189},{"date":"1998-05-27","open":6.02334,"high":6.1298,"low":5.896141,"close":6.064351},{"date":"1998-05-28","open":6.01723,"high":6.084423,"low":5.977879,"close":6.07111},{"date":"1998-05-29","open":6.07111,"high":6.127965,"low":5.992888,"close":6.028024},{"date":"1998-06-01","open":6.021903,"high":6.127204,"low":5.892047,"close":6.011081},{"date":"1998-06-02","open":6.019366,"high":6.10249,"low":5.935508,"close":6.008834},{"date":"1998-06-03","open":6.004738,"high":6.071776,"low":5.876941,"close":5.900135},{"date":"1998-06-04","open":5.906136,"high":5.996458,"low":5.890162,"close":5.945196},{"date":"1998-06-05","open":5.97709,"high":6.099795,"low":5.966993,"close":6.072616},{"date":"1998-06-08","open":6.0809,"high":6.148044,"low":5.95164,"close":5.991186},{"date":"1998-06-09","open":5.995205,"high":6.127412,"low":5.935382,"close":6.093942},{"date":"1998-06-10","open":6.089821,"high":6.192435,"low":5.968294,"close":6.00898},{"date":"1998-06-11","open":6.015095,"high":6.169428,"low":5.901756,"close":6.06079},{"date":"1998-06-12","open":6.06079,"high":6.11198,"low":5.901995,"close":6.073964},{"date":"1998-06-15","open":6.071851,"high":6.10798,"low":5.950867,"close":5.986567},{"date":"1998-06-16","open":5.99284,"high":6.139041,"low":5.912302,"close":6.045241},{"date":"1998-06-17","open":6.045241,"high":6.177186,"low":5.930548,"close":6.023737},{"date":"1998-06-18","open":6.033967,"high":6.080171,"low":5.946687,"close":6.017312},{"date":"1998-06-19","open":6.023445,"high":6.076413,"low":5.877653,"close":5.921842},{"date":"1998-06-22","open":5.981745,"high":6.118687,"low":5.944783,"close":6.078156},{"date":"1998-06-23","open":6.079939,"high":6.262695,"low":6.067686,"close":6.223246},{"date":"1998-06-24","open":6.221147,"high":6.402727,"low":6.211721,"close":6.382597},{"date":"1998-06-25","open":6.380428,"high":6.476362,"low":6.262723,"close":6.313961},{"date":"1998-06-26","open":6.313961,"high":6.379421,"low":6.292061,"close":6.33739},{"date":"1998-06-29","open":6.33739,"high":6.441403,"low":6.324526,"close":6.412614},{"date":"1998-06-30","open":6.412614,"high":6.443027,"low":6.263828,"close":6.356055},{"date":"1998-07-01","open":6.362458,"high":6.463808,"low":6.297431,"close":6.437323},{"date":"1998-07-02","open":6.437323,"high":6.502921,"low":6.318777,"close":6.420339},{"date":"1998-07-06","open":6.413816,"high":6.507462,"low":6.406396,"close":6.488175},{"date":"1998-07-07","open":6.479369,"high":6.499015,"low":6.397976,"close":6.448496},{"date":"1998-07-08","open":6.455105,"high":6.628268,"low":6.429024,"close":6.578484},{"date":"1998-07-09","open":6.578484,"high":6.688618,"low":6.560238,"close":6.631863},{"date":"1998-07-10","open":6.627332,"high":6.695461,"low":6.57711,"close":6.663374},{"date":"1998-07-13","open":6.681706,"high":6.785364,"low":6.624753,"close":6.722059},{"date":"1998-07-14","open":6.72666,"high":6.774949,"low":6.649577,"close":6.695272},{"date":"1998-07-15","open":6.692996,"high":6.806517,"low":6.672576,"close":6.772632},{"date":"1998-07-16","open":6.772632,"high":6.84273,"low":6.695306,"close":6.804626},{"date":"1998-07-17","open":6.8,"high":6.85046,"low":6.75381,"close":6.807048},{"date":"1998-07-20","open":6.797834,"high":6.858223,"low":6.757595,"close":6.788844},{"date":"1998-07-21","open":6.784271,"high":6.868202,"low":6.658653,"close":6.697597},{"date":"1998-07-22","open":6.697597,"high":6.724686,"low":6.590166,"close":6.686185},{"date":"1998-07-23","open":6.573438,"high":6.763571,"low":6.557845,"close":6.589105},{"date":"1998-07-24","open":6.582381,"high":6.796317,"low":6.466509,"close":6.631147},{"date":"1998-07-27","open":6.626596,"high":6.67576,"low":6.476047,"close":6.661819},{"date":"1998-07-28","open":6.671014,"high":6.68999,"low":6.486262,"close":6.501646},{"date":"1998-07-29","open":6.501646,"high":6.626323,"low":6.427652,"close":6.490135},{"date":"1998-07-30","open":6.393102,"high":6.549437,"low":6.36889,"close":6.547135},{"date":"1998-07-31","open":6.549369,"high":6.620683,"low":6.368561,"close":6.445404},{"date":"1998-08-03","open":6.43433,"high":6.513357,"low":6.354758,"close":6.429663},{"date":"1998-08-04","open":6.43637,"high":6.519596,"low":6.079727,"close":6.104752},{"date":"1998-08-05","open":6.090177,"high":6.199244,"low":5.938976,"close":6.12817},{"date":"1998-08-06","open":6.27404,"high":6.299966,"low":6.074598,"close":6.278346},{"date":"1998-08-07","open":6.276261,"high":6.444022,"low":6.274108,"close":6.357212},{"date":"1998-08-10","open":6.357212,"high":6.399516,"low":6.296774,"close":6.3138},{"date":"1998-08-11","open":6.311633,"high":6.401706,"low":6.083756,"close":6.224653},{"date":"1998-08-12","open":6.231144,"high":6.382285,"low":6.177429,"close":6.365167},{"date":"1998-08-13","open":6.362949,"high":6.399336,"low":6.217115,"close":6.230695},{"date":"1998-08-14","open":6.230695,"high":6.330084,"low":6.156718,"close":6.218097},{"date":"1998-08-17","open":6.222419,"high":6.342274,"low":6.136335,"close":6.28862},{"date":"1998-08-18","open":6.28862,"high":6.447675,"low":6.279931,"close":6.4191},{"date":"1998-08-19","open":6.414661,"high":6.532973,"low":6.32671,"close":6.416052},{"date":"1998-08-20","open":6.409357,"high":6.4223,"low":6.306655,"close":6.340657},{"date":"1998-08-21","open":6.327521,"high":6.375957,"low":6.095135,"close":6.226567},{"date":"1998-08-24","open":6.220104,"high":6.302917,"low":6.175476,"close":6.207348},{"date":"1998-08-25","open":6.207348,"high":6.356748,"low":6.18895,"close":6.267585},{"date":"1998-08-26","open":6.265401,"high":6.311829,"low":6.098339,"close":6.184435},{"date":"1998-08-27","open":6.188764,"high":6.314786,"low":5.855878,"close":6.020743},{"date":"1998-08-28","open":6.025045,"high":6.207779,"low":5.760908,"close":5.900252},{"date":"1998-08-31","open":5.88754,"high":5.968951,"low":5.343066,"close":5.375583},{"date":"1998-09-01","open":5.367884,"high":5.648084,"low":5.213746,"close":5.581467},{"date":"1998-09-02","open":5.585426,"high":5.771869,"low":5.536344,"close":5.620501},{"date":"1998-09-03","open":5.620501,"high":5.660454,"low":5.343442,"close":5.452168},{"date":"1998-09-04","open":5.45406,"high":5.54407,"low":5.308219,"close":5.399931},{"date":"1998-09-08","open":5.373997,"high":5.763081,"low":5.370312,"close":5.742946},{"date":"1998-09-09","open":5.744933,"high":5.877331,"low":5.593629,"close":5.652575},{"date":"1998-09-10","open":5.654507,"high":5.654507,"low":5.312432,"close":5.39595},{"date":"1998-09-11","open":5.401465,"high":5.600546,"low":5.280746,"close":5.531132},{"date":"1998-09-14","open":5.540466,"high":5.744266,"low":5.540466,"close":5.677198},{"date":"1998-09-15","open":5.677198,"high":5.747397,"low":5.586439,"close":5.727338},{"date":"1998-09-16","open":5.733208,"high":5.836664,"low":5.707577,"close":5.815244},{"date":"1998-09-17","open":5.815244,"high":5.835325,"low":5.556857,"close":5.601395},{"date":"1998-09-18","open":5.595683,"high":5.696851,"low":5.555608,"close":5.655235},{"date":"1998-09-21","open":5.711863,"high":5.786605,"low":5.447993,"close":5.762791},{"date":"1998-09-22","open":5.762791,"high":5.864118,"low":5.743096,"close":5.844406},{"date":"1998-09-23","open":5.842429,"high":6.070172,"low":5.800512,"close":6.018017},{"date":"1998-09-24","open":6.009799,"high":6.051882,"low":5.762508,"close":5.804116},{"date":"1998-09-25","open":5.798247,"high":5.896078,"low":5.617604,"close":5.886529},{"date":"1998-09-28","open":5.896483,"high":6.019422,"low":5.783009,"close":5.836309},{"date":"1998-09-29","open":5.836309,"high":5.922504,"low":5.742738,"close":5.840519},{"date":"1998-09-30","open":5.848398,"high":5.870176,"low":5.622207,"close":5.665017},{"date":"1998-10-01","open":5.663123,"high":5.68212,"low":5.295353,"close":5.337074},{"date":"1998-10-02","open":5.333543,"high":5.391631,"low":5.134359,"close":5.333487},{"date":"1998-10-05","open":5.331727,"high":5.423036,"low":4.98894,"close":5.139431},{"date":"1998-10-06","open":5.13428,"high":5.328842,"low":5.013699,"close":5.065002},{"date":"1998-10-07","open":5.0684,"high":5.109124,"low":4.758818,"close":4.828689},{"date":"1998-10-08","open":4.81911,"high":4.854298,"low":4.421929,"close":4.699073},{"date":"1998-10-09","open":4.705305,"high":5.006839,"low":4.669661,"close":4.999966},{"date":"1998-10-12","open":4.991605,"high":5.260452,"low":4.973309,"close":5.184708},{"date":"1998-10-13","open":5.177763,"high":5.203666,"low":5.032441,"close":5.056784},{"date":"1998-10-14","open":5.061871,"high":5.236008,"low":5.006992,"close":5.174513},{"date":"1998-10-15","open":5.169306,"high":5.412932,"low":5.113293,"close":5.384392},{"date":"1998-10-16","open":5.364702,"high":5.467358,"low":5.322167,"close":5.372721},{"date":"1998-10-19","open":5.379854,"high":5.540947,"low":5.343874,"close":5.536367},{"date":"1998-10-20","open":5.536367,"high":5.699392,"low":5.491052,"close":5.504332},{"date":"1998-10-21","open":5.500638,"high":5.65059,"low":5.477528,"close":5.642689},{"date":"1998-10-22","open":5.64459,"high":5.813349,"low":5.601954,"close":5.799183},{"date":"1998-10-23","open":5.795235,"high":5.834413,"low":5.729864,"close":5.757512},{"date":"1998-10-26","open":5.761429,"high":5.908699,"low":5.757512,"close":5.875272},{"date":"1998-10-27","open":5.871273,"high":5.976858,"low":5.823059,"close":5.826425},{"date":"1998-10-28","open":5.83038,"high":5.920879,"low":5.771622,"close":5.901325},{"date":"1998-10-29","open":5.901325,"high":5.980068,"low":5.848123,"close":5.960617},{"date":"1998-10-30","open":5.966723,"high":6.082724,"low":5.950559,"close":6.03129},{"date":"1998-11-02","open":6.02517,"high":6.194188,"low":6.014941,"close":6.190822},{"date":"1998-11-03","open":6.186568,"high":6.238033,"low":6.100034,"close":6.173386},{"date":"1998-11-04","open":6.16275,"high":6.299241,"low":6.109361,"close":6.249383},{"date":"1998-11-05","open":6.245103,"high":6.309197,"low":6.108378,"close":6.232768},{"date":"1998-11-06","open":6.232768,"high":6.343291,"low":6.205584,"close":6.314898},{"date":"1998-11-09","open":6.321348,"high":6.37372,"low":6.274175,"close":6.342604},{"date":"1998-11-10","open":6.331814,"high":6.410014,"low":6.263174,"close":6.334772},{"date":"1998-11-11","open":6.334772,"high":6.450375,"low":6.296512,"close":6.340586},{"date":"1998-11-12","open":6.338019,"high":6.342337,"low":6.182227,"close":6.22205},{"date":"1998-11-13","open":6.22205,"high":6.287931,"low":6.174665,"close":6.232681},{"date":"1998-11-16","open":6.241101,"high":6.363436,"low":6.21946,"close":6.295873},{"date":"1998-11-17","open":6.295873,"high":6.413626,"low":6.242171,"close":6.368532},{"date":"1998-11-18","open":6.366373,"high":6.441262,"low":6.273521,"close":6.360329},{"date":"1998-11-19","open":6.365045,"high":6.521419,"low":6.348009,"close":6.483148},{"date":"1998-11-20","open":6.478772,"high":6.549729,"low":6.441661,"close":6.504757},{"date":"1998-11-23","open":6.667161,"high":6.687454,"low":6.487887,"close":6.655941},{"date":"1998-11-24","open":6.611201,"high":6.715468,"low":6.611201,"close":6.631275},{"date":"1998-11-25","open":6.695783,"high":6.716176,"low":6.592525,"close":6.693524},{"date":"1998-11-30","open":6.525636,"high":6.887891,"low":6.525636,"close":6.607455},{"date":"1998-12-01","open":6.786983,"high":6.791588,"low":6.48517,"close":6.76634},{"date":"1998-12-02","open":6.76634,"high":6.801594,"low":6.650489,"close":6.758164},{"date":"1998-12-03","open":6.622806,"high":6.862564,"low":6.613841,"close":6.654375},{"date":"1998-12-04","open":6.813751,"high":6.818392,"low":6.699661,"close":6.802175},{"date":"1998-12-07","open":6.820761,"high":6.943178,"low":6.702337,"close":6.871943},{"date":"1998-12-08","open":6.871943,"high":6.991113,"low":6.797407,"close":6.885651},{"date":"1998-12-09","open":6.885651,"high":6.970153,"low":6.843651,"close":6.933401},{"date":"1998-12-10","open":6.811284,"high":6.961008,"low":6.77922,"close":6.813586},{"date":"1998-12-11","open":6.806685,"high":6.988427,"low":6.748536,"close":6.933151},{"date":"1998-12-14","open":6.916604,"high":6.952244,"low":6.678216,"close":6.719877},{"date":"1998-12-15","open":6.869717,"high":6.869717,"low":6.718413,"close":6.837037},{"date":"1998-12-16","open":6.837037,"high":6.888175,"low":6.732434,"close":6.780202},{"date":"1998-12-17","open":6.788342,"high":6.990147,"low":6.774647,"close":6.974565},{"date":"1998-12-18","open":7.011698,"high":7.198275,"low":6.994998,"close":7.182369},{"date":"1998-12-21","open":7.235867,"high":7.405216,"low":7.201198,"close":7.366265},{"date":"1998-12-22","open":7.371345,"high":7.443978,"low":7.243,"close":7.339135},{"date":"1998-12-23","open":7.400347,"high":7.581291,"low":7.377325,"close":7.539896},{"date":"1998-12-24","open":7.544475,"high":7.568142,"low":7.491063,"close":7.523583},{"date":"1998-12-28","open":7.521001,"high":7.631045,"low":7.505344,"close":7.572933},{"date":"1998-12-29","open":7.575565,"high":7.617247,"low":7.477793,"close":7.597875},{"date":"1998-12-30","open":7.597875,"high":7.651132,"low":7.47468,"close":7.52041},{"date":"1998-12-31","open":7.52041,"high":7.64373,"low":7.480967,"close":7.581189},{"date":"1999-01-04","open":7.571409,"high":7.774347,"low":7.560966,"close":7.656781},{"date":"1999-01-05","open":7.656781,"high":7.845889,"low":7.645495,"close":7.811744},{"date":"1999-01-06","open":7.943468,"high":8.075678,"low":7.913223,"close":8.044575},{"date":"1999-01-07","open":8.047365,"high":8.091886,"low":7.801366,"close":7.955164},{"date":"1999-01-08","open":7.952444,"high":8.137191,"low":7.892772,"close":8.028801},{"date":"1999-01-11","open":8.033664,"high":8.178052,"low":7.979069,"close":8.121901},{"date":"1999-01-12","open":8.11361,"high":8.320486,"low":7.894556,"close":8.02195},{"date":"1999-01-13","open":8.02195,"high":8.257298,"low":7.613704,"close":8.072509},{"date":"1999-01-14","open":8.069697,"high":8.181561,"low":7.915021,"close":7.922129},{"date":"1999-01-15","open":7.924887,"high":8.21518,"low":7.91662,"close":8.170494},{"date":"1999-01-19","open":8.181882,"high":8.421084,"low":8.153472,"close":8.396688},{"date":"1999-01-20","open":8.41984,"high":8.657733,"low":8.3935,"close":8.401704},{"date":"1999-01-21","open":8.354258,"high":8.365889,"low":8.08218,"close":8.141389},{"date":"1999-01-22","open":8.141389,"high":8.263836,"low":7.993824,"close":8.157935},{"date":"1999-01-25","open":8.16363,"high":8.276947,"low":8.066297,"close":8.226771},{"date":"1999-01-26","open":8.279965,"high":8.51476,"low":8.277091,"close":8.499721},{"date":"1999-01-27","open":8.499721,"high":8.722549,"low":8.400628,"close":8.49379},{"date":"1999-01-28","open":8.440182,"high":8.723486,"low":8.372661,"close":8.643894},{"date":"1999-01-29","open":8.643894,"high":8.761552,"low":8.484998,"close":8.694969},{"date":"1999-02-01","open":8.685927,"high":8.784466,"low":8.583419,"close":8.628704},{"date":"1999-02-02","open":8.628704,"high":8.650551,"low":8.349043,"close":8.474097},{"date":"1999-02-03","open":8.477013,"high":8.658264,"low":8.411371,"close":8.618769},{"date":"1999-02-04","open":8.612815,"high":8.64446,"low":8.25339,"close":8.276339},{"date":"1999-02-05","open":8.264986,"high":8.34113,"low":8.028806,"close":8.170809},{"date":"1999-02-08","open":8.16238,"high":8.316047,"low":8.081049,"close":8.255819},{"date":"1999-02-09","open":8.263836,"high":8.332582,"low":7.943073,"close":7.990284},{"date":"1999-02-10","open":7.984762,"high":8.101698,"low":7.885331,"close":7.999654},{"date":"1999-02-11","open":8.057464,"high":8.338856,"low":8.026881,"close":8.315071},{"date":"1999-02-12","open":8.228987,"high":8.231834,"low":7.944315,"close":7.973523},{"date":"1999-02-16","open":7.979003,"high":8.310211,"low":7.905567,"close":8.051044},{"date":"1999-02-17","open":8.024791,"high":8.055645,"low":7.788364,"close":7.855082},{"date":"1999-02-18","open":7.852339,"high":7.936732,"low":7.731005,"close":7.865518},{"date":"1999-02-19","open":7.862783,"high":7.981226,"low":7.789628,"close":7.888083},{"date":"1999-02-22","open":7.890809,"high":8.14468,"low":7.852312,"close":8.117886},{"date":"1999-02-23","open":8.117886,"high":8.29503,"low":8.106646,"close":8.231209},{"date":"1999-02-24","open":8.234061,"high":8.374965,"low":8.070738,"close":8.089142},{"date":"1999-02-25","open":8.086346,"high":8.134145,"low":7.899516,"close":8.045712},{"date":"1999-02-26","open":8.056856,"high":8.121536,"low":7.874066,"close":7.936282},{"date":"1999-03-01","open":7.944549,"high":8.030785,"low":7.840443,"close":7.977685},{"date":"1999-03-02","open":7.969375,"high":8.063918,"low":7.769604,"close":7.843854},{"date":"1999-03-03","open":7.838411,"high":7.942096,"low":7.750312,"close":7.857093},{"date":"1999-03-04","open":7.851646,"high":8.041684,"low":7.760793,"close":7.920173},{"date":"1999-03-05","open":7.922909,"high":8.10818,"low":7.87664,"close":8.072919},{"date":"1999-03-08","open":8.130363,"high":8.295365,"low":8.033242,"close":8.191391},{"date":"1999-03-09","open":8.19419,"high":8.322059,"low":8.072826,"close":8.155896},{"date":"1999-03-10","open":8.155896,"high":8.230099,"low":8.080197,"close":8.17811},{"date":"1999-03-11","open":8.169779,"high":8.290442,"low":8.065936,"close":8.163283},{"date":"1999-03-12","open":8.163283,"high":8.258302,"low":7.982669,"close":8.117007},{"date":"1999-03-15","open":8.125316,"high":8.471951,"low":8.092064,"close":8.454242},{"date":"1999-03-16","open":8.457183,"high":8.687979,"low":8.416007,"close":8.592004},{"date":"1999-03-17","open":8.582935,"high":8.603665,"low":8.469898,"close":8.549701},{"date":"1999-03-18","open":8.546692,"high":8.730982,"low":8.506634,"close":8.68769},{"date":"1999-03-19","open":8.672394,"high":8.762381,"low":8.5039,"close":8.510615},{"date":"1999-03-22","open":8.507625,"high":8.550299,"low":8.404526,"close":8.412711},{"date":"1999-03-23","open":8.412711,"high":8.478202,"low":8.123109,"close":8.158904},{"date":"1999-03-24","open":8.158904,"high":8.337504,"low":8.084292,"close":8.325519},{"date":"1999-03-25","open":8.323645,"high":8.634362,"low":8.320718,"close":8.600495},{"date":"1999-03-26","open":8.59139,"high":8.781759,"low":8.502504,"close":8.64916},{"date":"1999-03-29","open":8.912549,"high":8.912549,"low":8.606083,"close":8.893471},{"date":"1999-03-30","open":8.824212,"high":8.917787,"low":8.770336,"close":8.817241},{"date":"1999-03-31","open":8.820377,"high":8.983001,"low":8.694378,"close":8.731465},{"date":"1999-04-01","open":8.731465,"high":8.883422,"low":8.693428,"close":8.841738},{"date":"1999-04-05","open":8.927253,"high":9.172698,"low":8.920922,"close":9.133286},{"date":"1999-04-06","open":9.143071,"high":9.22275,"low":8.995898,"close":9.095706},{"date":"1999-04-07","open":9.079596,"high":9.219638,"low":8.88673,"close":9.013213},{"date":"1999-04-08","open":9.022801,"high":9.150267,"low":8.871958,"close":9.102901},{"date":"1999-04-09","open":9.112571,"high":9.239957,"low":9.016227,"close":9.149788},{"date":"1999-04-12","open":9.143336,"high":9.189845,"low":8.828931,"close":9.134657},{"date":"1999-04-13","open":9.147518,"high":9.269401,"low":9.003671,"close":9.045868},{"date":"1999-04-14","open":8.782067,"high":9.306622,"low":8.763649,"close":8.85339},{"date":"1999-04-15","open":8.856517,"high":8.959166,"low":8.545016,"close":8.839012},{"date":"1999-04-16","open":8.83282,"high":8.865743,"low":8.639449,"close":8.697619},{"date":"1999-04-19","open":8.700665,"high":8.790267,"low":8.172251,"close":8.19284},{"date":"1999-04-20","open":8.189979,"high":8.437605,"low":8.118014,"close":8.428262},{"date":"1999-04-21","open":8.42237,"high":8.748559,"low":8.399267,"close":8.718319},{"date":"1999-04-22","open":8.848143,"high":9.010869,"low":8.848143,"close":8.981802},{"date":"1999-04-23","open":8.981802,"high":9.156173,"low":8.883444,"close":9.093331},{"date":"1999-04-26","open":9.080582,"high":9.44803,"low":9.080582,"close":9.384466},{"date":"1999-04-27","open":9.374514,"high":9.509091,"low":9.165657,"close":9.179577},{"date":"1999-04-28","open":9.179577,"high":9.219315,"low":8.932608,"close":8.977015},{"date":"1999-04-29","open":8.958096,"high":8.989789,"low":8.686176,"close":8.800696},{"date":"1999-04-30","open":8.797634,"high":8.989052,"low":8.610381,"close":8.835476},{"date":"1999-05-03","open":8.832407,"high":8.881882,"low":8.717453,"close":8.816342},{"date":"1999-05-04","open":8.816342,"high":8.935045,"low":8.625747,"close":8.661973},{"date":"1999-05-05","open":8.830836,"high":8.846248,"low":8.404737,"close":8.784922},{"date":"1999-05-06","open":8.787968,"high":8.838459,"low":8.463496,"close":8.504575},{"date":"1999-05-07","open":8.504575,"high":8.946557,"low":8.464318,"close":8.824885},{"date":"1999-05-10","open":8.849841,"high":9.172188,"low":8.824065,"close":9.074677},{"date":"1999-05-11","open":9.132256,"high":9.256994,"low":9.067118,"close":9.206169},{"date":"1999-05-12","open":9.206169,"high":9.423574,"low":9.113877,"close":9.382793},{"date":"1999-05-13","open":9.386172,"high":9.483934,"low":9.233727,"close":9.28443},{"date":"1999-05-14","open":9.19364,"high":9.276976,"low":9.033811,"close":9.152281},{"date":"1999-05-17","open":9.152281,"high":9.349818,"low":8.995709,"close":9.322562},{"date":"1999-05-18","open":9.322562,"high":9.406462,"low":9.218267,"close":9.33027},{"date":"1999-05-19","open":9.323469,"high":9.463767,"low":9.254572,"close":9.423766},{"date":"1999-05-20","open":9.295174,"high":9.460073,"low":9.227695,"close":9.254569},{"date":"1999-05-21","open":9.254569,"high":9.371596,"low":9.107949,"close":9.221149},{"date":"1999-05-24","open":9.224524,"high":9.309165,"low":8.916448,"close":8.991059},{"date":"1999-05-25","open":8.994355,"high":9.147515,"low":8.694227,"close":8.792097},{"date":"1999-05-26","open":8.96631,"high":9.01627,"low":8.618718,"close":9.006234},{"date":"1999-05-27","open":8.999555,"high":9.108175,"low":8.869376,"close":8.943253},{"date":"1999-05-28","open":8.884135,"high":9.136982,"low":8.809752,"close":9.082794},{"date":"1999-06-01","open":9.099521,"high":9.252921,"low":8.867537,"close":8.950019},{"date":"1999-06-02","open":8.980007,"high":9.12573,"low":8.764233,"close":9.106739},{"date":"1999-06-03","open":9.106739,"high":9.215837,"low":8.943745,"close":8.981016},{"date":"1999-06-04","open":9.26136,"high":9.324078,"low":9.004317,"close":9.275225},{"date":"1999-06-07","open":9.282172,"high":9.496807,"low":9.21316,"close":9.446894},{"date":"1999-06-08","open":9.450431,"high":9.64414,"low":9.251684,"close":9.38044},{"date":"1999-06-09","open":9.441872,"high":9.720563,"low":9.416893,"close":9.648985},{"date":"1999-06-10","open":9.652682,"high":9.76205,"low":9.407698,"close":9.552557},{"date":"1999-06-11","open":9.552557,"high":9.657765,"low":9.299086,"close":9.332368},{"date":"1999-06-14","open":9.357339,"high":9.439547,"low":9.114525,"close":9.153855},{"date":"1999-06-15","open":9.15735,"high":9.34198,"low":9.139916,"close":9.251609},{"date":"1999-06-16","open":9.262255,"high":9.695225,"low":9.258666,"close":9.687688},{"date":"1999-06-17","open":9.687688,"high":9.818983,"low":9.560291,"close":9.785192},{"date":"1999-06-18","open":9.788957,"high":9.886045,"low":9.534781,"close":9.825374},{"date":"1999-06-21","open":10.066131,"high":10.116462,"low":9.810333,"close":10.104802},{"date":"1999-06-22","open":9.912639,"high":10.19429,"low":9.886054,"close":9.927895},{"date":"1999-06-23","open":9.924077,"high":10.019784,"low":9.761298,"close":9.924064},{"date":"1999-06-24","open":9.920275,"high":9.935488,"low":9.703729,"close":9.733194},{"date":"1999-06-25","open":9.740618,"high":9.950577,"low":9.674125,"close":9.787768},{"date":"1999-06-28","open":9.796587,"high":9.986378,"low":9.729436,"close":9.932977},{"date":"1999-06-29","open":10.076697,"high":10.09595,"low":9.845617,"close":10.084389},{"date":"1999-06-30","open":10.080542,"high":10.309136,"low":9.935785,"close":10.190137},{"date":"1999-07-01","open":10.194004,"high":10.30304,"low":10.042539,"close":10.235174},{"date":"1999-07-02","open":10.366906,"high":10.386548,"low":10.223574,"close":10.35907},{"date":"1999-07-06","open":10.398369,"high":10.86616,"low":10.370372,"close":10.615904},{"date":"1999-07-07","open":10.615904,"high":10.716647,"low":10.494492,"close":10.632054},{"date":"1999-07-08","open":10.591004,"high":10.803893,"low":10.544865,"close":10.756112},{"date":"1999-07-09","open":10.756112,"high":10.868716,"low":10.647826,"close":10.821038},{"date":"1999-07-12","open":10.833631,"high":10.985742,"low":10.750756,"close":10.879805},{"date":"1999-07-13","open":10.879337,"high":10.960526,"low":10.71061,"close":10.82275},{"date":"1999-07-14","open":10.82275,"high":11.077044,"low":10.782918,"close":11.050902},{"date":"1999-07-15","open":11.050902,"high":11.194442,"low":11.020447,"close":11.143289},{"date":"1999-07-16","open":11.130419,"high":11.306693,"low":11.035251,"close":11.255403},{"date":"1999-07-19","open":11.250982,"high":11.331967,"low":11.097608,"close":11.147617},{"date":"1999-07-20","open":11.147223,"high":11.178041,"low":10.72224,"close":10.752538},{"date":"1999-07-21","open":10.744082,"high":10.93407,"low":10.616226,"close":10.775536},{"date":"1999-07-22","open":10.717544,"high":10.810263,"low":10.385078,"close":10.457499},{"date":"1999-07-23","open":10.47382,"high":10.610537,"low":10.395131,"close":10.541934},{"date":"1999-07-26","open":10.416641,"high":10.506935,"low":10.230781,"close":10.285434},{"date":"1999-07-27","open":10.405104,"high":10.566863,"low":10.372524,"close":10.529194},{"date":"1999-07-28","open":10.492091,"high":10.668346,"low":10.417463,"close":10.631984},{"date":"1999-07-29","open":10.52856,"high":10.553198,"low":10.106923,"close":10.165614},{"date":"1999-07-30","open":10.165614,"high":10.37786,"low":10.118685,"close":10.195209},{"date":"1999-08-02","open":10.195209,"high":10.408457,"low":10.112906,"close":10.177036},{"date":"1999-08-03","open":10.17309,"high":10.288194,"low":9.877696,"close":10.011605},{"date":"1999-08-04","open":10.019357,"high":10.132724,"low":9.734969,"close":9.821848},{"date":"1999-08-05","open":9.80668,"high":9.964311,"low":9.524288,"close":9.944961},{"date":"1999-08-06","open":9.944961,"high":10.086887,"low":9.797643,"close":9.853828},{"date":"1999-08-09","open":9.85764,"high":9.933049,"low":9.678816,"close":9.713845},{"date":"1999-08-10","open":9.713845,"high":9.747391,"low":9.385934,"close":9.58445},{"date":"1999-08-11","open":9.577346,"high":9.892595,"low":9.475304,"close":9.806654},{"date":"1999-08-12","open":9.806654,"high":9.889484,"low":9.671765,"close":9.694106},{"date":"1999-08-13","open":9.841071,"high":10.029734,"low":9.814968,"close":10.01193},{"date":"1999-08-16","open":10.000531,"high":10.203796,"low":9.954649,"close":10.069547},{"date":"1999-08-17","open":10.084903,"high":10.248566,"low":9.955883,"close":10.118333},{"date":"1999-08-18","open":10.103026,"high":10.264537,"low":10.039252,"close":10.13627},{"date":"1999-08-19","open":10.128544,"high":10.229946,"low":9.947753,"close":10.036103},{"date":"1999-08-20","open":10.032262,"high":10.205819,"low":10.019924,"close":10.201502},{"date":"1999-08-23","open":10.201579,"high":10.624648,"low":10.189804,"close":10.615535},{"date":"1999-08-24","open":10.603119,"high":10.907306,"low":10.5413,"close":10.80585},{"date":"1999-08-25","open":10.80585,"high":11.072104,"low":10.761815,"close":11.036979},{"date":"1999-08-26","open":11.028302,"high":11.106341,"low":10.84484,"close":10.897958},{"date":"1999-08-27","open":10.872335,"high":10.970094,"low":10.71838,"close":10.798043},{"date":"1999-08-30","open":10.798043,"high":10.850588,"low":10.534295,"close":10.60473},{"date":"1999-08-31","open":10.588173,"high":10.711102,"low":10.347289,"close":10.646522},{"date":"1999-09-01","open":10.638252,"high":10.857059,"low":10.624942,"close":10.762128},{"date":"1999-09-02","open":10.753714,"high":10.774853,"low":10.498755,"close":10.6515},{"date":"1999-09-03","open":11.071301,"high":11.158203,"low":10.622533,"close":11.127632},{"date":"1999-09-07","open":11.123279,"high":11.189984,"low":10.984955,"close":11.02705},{"date":"1999-09-08","open":11.02705,"high":11.106817,"low":10.886734,"close":10.899263},{"date":"1999-09-09","open":10.899263,"high":11.084493,"low":10.849884,"close":11.028693},{"date":"1999-09-10","open":11.041299,"high":11.265669,"low":11.028505,"close":11.194494},{"date":"1999-09-13","open":11.171484,"high":11.210575,"low":11.004874,"close":11.034794},{"date":"1999-09-14","open":11.030516,"high":11.168327,"low":10.986953,"close":11.108792},{"date":"1999-09-15","open":11.100193,"high":11.245232,"low":10.874565,"close":10.937311},{"date":"1999-09-16","open":10.933061,"high":11.010304,"low":10.698874,"close":10.904118},{"date":"1999-09-17","open":10.912597,"high":11.253529,"low":10.904118,"close":11.213834},{"date":"1999-09-20","open":11.231389,"high":11.322836,"low":11.14538,"close":11.282838},{"date":"1999-09-21","open":11.278429,"high":11.300509,"low":10.766285,"close":10.775783},{"date":"1999-09-22","open":10.788145,"high":10.929981,"low":10.514747,"close":10.765198},{"date":"1999-09-23","open":10.769254,"high":10.93432,"low":10.23876,"close":10.28743},{"date":"1999-09-24","open":10.279865,"high":10.310736,"low":9.855727,"close":10.157191},{"date":"1999-09-27","open":10.225945,"high":10.364095,"low":9.586379,"close":9.731325},{"date":"1999-09-28","open":9.738188,"high":9.74524,"low":8.190699,"close":8.891129},{"date":"1999-09-29","open":8.859691,"high":9.331639,"low":8.46433,"close":9.040629},{"date":"1999-09-30","open":9.010792,"high":9.371095,"low":8.770442,"close":9.169149},{"date":"1999-10-01","open":9.160047,"high":9.224815,"low":8.703258,"close":8.964461},{"date":"1999-10-04","open":8.955661,"high":9.149182,"low":8.579467,"close":8.792358},{"date":"1999-10-05","open":8.778556,"high":8.897834,"low":8.157434,"close":8.587945},{"date":"1999-10-06","open":8.587945,"high":9.065451,"low":8.441679,"close":8.764448},{"date":"1999-10-07","open":8.764448,"high":9.101861,"low":8.63305,"close":8.821153},{"date":"1999-10-08","open":8.829321,"high":9.091622,"low":8.655008,"close":8.972863},{"date":"1999-10-11","open":8.978445,"high":9.19915,"low":8.964503,"close":9.103809},{"date":"1999-10-12","open":9.129406,"high":9.198615,"low":8.820904,"close":9.027121},{"date":"1999-10-13","open":8.900911,"high":9.038277,"low":8.57012,"close":8.705003},{"date":"1999-10-14","open":8.742689,"high":9.035191,"low":8.514805,"close":8.933291},{"date":"1999-10-15","open":8.74634,"high":8.933291,"low":8.490675,"close":8.634102},{"date":"1999-10-18","open":8.594893,"high":8.776888,"low":8.245645,"close":8.627366},{"date":"1999-10-19","open":8.738602,"high":8.913455,"low":8.556942,"close":8.685557},{"date":"1999-10-20","open":8.871147,"high":9.117495,"low":8.737988,"close":9.072991},{"date":"1999-10-21","open":8.876473,"high":9.282164,"low":8.849432,"close":9.171686},{"date":"1999-10-22","open":9.251407,"high":9.412777,"low":9.144745,"close":9.286251},{"date":"1999-10-25","open":9.284785,"high":9.473779,"low":9.1923,"close":9.370882},{"date":"1999-10-26","open":9.490815,"high":9.875414,"low":9.355075,"close":9.681371},{"date":"1999-10-27","open":9.682989,"high":9.779207,"low":9.386,"close":9.525901},{"date":"1999-10-28","open":9.609261,"high":9.754003,"low":9.340726,"close":9.571305},{"date":"1999-10-29","open":9.71181,"high":9.988699,"low":9.641248,"close":9.878222},{"date":"1999-11-01","open":9.913013,"high":10.409375,"low":9.902002,"close":10.180617},{"date":"1999-11-02","open":10.238182,"high":10.406766,"low":10.094022,"close":10.197093},{"date":"1999-11-03","open":10.31591,"high":10.424889,"low":10.227301,"close":10.325639},{"date":"1999-11-04","open":10.460709,"high":10.549914,"low":10.301088,"close":10.405005},{"date":"1999-11-05","open":10.555431,"high":10.807834,"low":10.481156,"close":10.66079},{"date":"1999-11-08","open":10.549622,"high":10.927456,"low":10.53505,"close":10.800309},{"date":"1999-11-09","open":10.892516,"high":10.898764,"low":10.566723,"close":10.662027},{"date":"1999-11-10","open":10.658336,"high":10.901711,"low":10.413742,"close":10.551521},{"date":"1999-11-11","open":10.653327,"high":10.877948,"low":10.549401,"close":10.841946},{"date":"1999-11-12","open":10.925984,"high":11.041418,"low":10.574518,"close":11.027559},{"date":"1999-11-15","open":11.058747,"high":11.155981,"low":10.948842,"close":11.006974},{"date":"1999-11-16","open":11.094492,"high":11.266062,"low":10.876824,"close":11.151541},{"date":"1999-11-17","open":11.205147,"high":11.287742,"low":10.984039,"close":11.056442},{"date":"1999-11-18","open":11.172555,"high":11.384728,"low":11.106653,"close":11.342291},{"date":"1999-11-19","open":11.34264,"high":11.480599,"low":11.253812,"close":11.394149},{"date":"1999-11-22","open":11.506635,"high":11.534023,"low":11.320566,"close":11.476861},{"date":"1999-11-23","open":11.535296,"high":11.547833,"low":11.098496,"close":11.191396},{"date":"1999-11-24","open":11.224581,"high":11.505214,"low":11.078662,"close":11.424516},{"date":"1999-11-29","open":11.546344,"high":11.86156,"low":11.423573,"close":11.657138},{"date":"1999-11-30","open":11.664203,"high":11.692079,"low":11.280197,"close":11.386212},{"date":"1999-12-01","open":11.403072,"high":11.608666,"low":11.297857,"close":11.489243},{"date":"1999-12-02","open":11.551387,"high":12.072657,"low":11.485308,"close":12.026402},{"date":"1999-12-03","open":12.207797,"high":12.605747,"low":12.203549,"close":12.480078},{"date":"1999-12-06","open":12.499965,"high":12.928711,"low":12.416708,"close":12.746262},{"date":"1999-12-07","open":12.821313,"high":12.882484,"low":12.355404,"close":12.568045},{"date":"1999-12-08","open":12.548322,"high":12.815376,"low":12.407314,"close":12.622598},{"date":"1999-12-09","open":12.833991,"high":13.017666,"low":12.359037,"close":12.822583},{"date":"1999-12-10","open":12.967702,"high":13.020587,"low":12.551674,"close":12.883416},{"date":"1999-12-13","open":12.899181,"high":13.077219,"low":12.731706,"close":12.967636},{"date":"1999-12-14","open":13.034494,"high":13.060498,"low":12.601482,"close":12.665461},{"date":"1999-12-15","open":12.554796,"high":12.875862,"low":12.259272,"close":12.726458},{"date":"1999-12-16","open":12.874491,"high":13.188676,"low":12.699684,"close":13.090416},{"date":"1999-12-17","open":13.173812,"high":13.402047,"low":13.018017,"close":13.145569},{"date":"1999-12-20","open":13.150175,"high":13.326078,"low":13.072166,"close":13.230315},{"date":"1999-12-21","open":13.271314,"high":13.766878,"low":13.086001,"close":13.538075},{"date":"1999-12-22","open":13.603491,"high":13.743404,"low":13.285577,"close":13.638033},{"date":"1999-12-23","open":13.705805,"high":13.938105,"low":13.605149,"close":13.758891},{"date":"1999-12-27","open":13.900313,"high":13.900313,"low":13.451741,"close":13.717667},{"date":"1999-12-28","open":13.731032,"high":13.904286,"low":13.480479,"close":13.626449},{"date":"1999-12-29","open":13.6756,"high":13.864631,"low":13.582698,"close":13.821683},{"date":"1999-12-30","open":13.935873,"high":14.139682,"low":13.745954,"close":13.939468},{"date":"2000-01-04","open":13.88601,"high":14.547321,"low":13.465389,"close":13.752873},{"date":"2000-01-05","open":13.586006,"high":13.96516,"low":13.104807,"close":13.745268},{"date":"2000-01-06","open":13.616619,"high":13.807138,"low":13.138685,"close":13.198052},{"date":"2000-01-07","open":13.136602,"high":13.768333,"low":13.044253,"close":13.724355},{"date":"2000-01-10","open":14.172203,"high":14.451242,"low":13.676048,"close":14.324973},{"date":"2000-01-11","open":14.275425,"high":14.425896,"low":13.686716,"close":13.787588},{"date":"2000-01-12","open":13.887346,"high":13.98577,"low":13.454491,"close":13.570744},{"date":"2000-01-13","open":13.810018,"high":13.988936,"low":13.494998,"close":13.880077},{"date":"2000-01-14","open":14.185554,"high":14.408275,"low":14.165686,"close":14.265602},{"date":"2000-01-18","open":14.189619,"high":14.508569,"low":13.986232,"close":14.263847},{"date":"2000-01-19","open":14.21364,"high":14.485739,"low":14.036873,"close":14.3},{"date":"2000-01-20","open":14.485222,"high":14.65794,"low":14.253904,"close":14.481542},{"date":"2000-01-21","open":14.659689,"high":14.745999,"low":14.358595,"close":14.619952},{"date":"2000-01-24","open":14.809734,"high":15.030213,"low":14.136382,"close":14.217563},{"date":"2000-01-25","open":14.322049,"high":14.541626,"low":13.805723,"close":14.540858},{"date":"2000-01-26","open":14.556206,"high":14.663576,"low":14.156209,"close":14.20562},{"date":"2000-01-27","open":14.397275,"high":14.496113,"low":13.821183,"close":14.070219},{"date":"2000-01-28","open":13.847169,"high":14.304982,"low":13.265325,"close":13.591154},{"date":"2000-01-31","open":13.544895,"high":13.831028,"low":13.041162,"close":13.76782},{"date":"2000-02-01","open":13.849895,"high":14.221614,"low":13.653892,"close":14.197547},{"date":"2000-02-02","open":14.222249,"high":14.461094,"low":14.009129,"close":14.160445},{"date":"2000-02-03","open":14.371394,"high":14.672683,"low":14.044448,"close":14.52563},{"date":"2000-02-04","open":14.618022,"high":14.814902,"low":13.221319,"close":13.559553},{"date":"2000-02-07","open":13.440346,"high":14.311126,"low":12.983022,"close":14.193005},{"date":"2000-02-08","open":14.281078,"high":14.835779,"low":14.188344,"close":14.675174},{"date":"2000-02-09","open":14.783494,"high":14.785416,"low":13.894076,"close":14.13882},{"date":"2000-02-10","open":14.230665,"high":14.540259,"low":13.66047,"close":14.074773},{"date":"2000-02-11","open":14.104084,"high":14.436624,"low":13.609675,"close":14.016103},{"date":"2000-02-14","open":14.140242,"high":14.388453,"low":13.888839,"close":14.207556},{"date":"2000-02-15","open":14.211522,"high":14.616919,"low":13.775602,"close":14.537225},{"date":"2000-02-16","open":14.55355,"high":14.940407,"low":14.423725,"close":14.516885},{"date":"2000-02-17","open":14.68395,"high":15.177133,"low":14.2232,"close":14.973404},{"date":"2000-02-18","open":15.046884,"high":15.114073,"low":14.309974,"close":14.356459},{"date":"2000-02-22","open":14.411021,"high":14.608613,"low":13.868811,"close":14.241534},{"date":"2000-02-23","open":14.322002,"high":15.110718,"low":14.21843,"close":15.047388},{"date":"2000-02-24","open":15.158366,"high":15.38984,"low":14.811203,"close":15.346128},{"date":"2000-02-25","open":15.35005,"high":15.887325,"low":15.193194,"close":15.582145},{"date":"2000-02-28","open":15.535042,"high":15.785466,"low":15.119905,"close":15.560333},{"date":"2000-02-29","open":15.815657,"high":16.008382,"low":15.639696,"close":15.964276},{"date":"2000-03-01","open":16.087084,"high":16.382855,"low":15.856482,"close":16.311217},{"date":"2000-03-02","open":16.445237,"high":16.686282,"low":16.04313,"close":16.41184},{"date":"2000-03-03","open":16.727684,"high":16.994433,"low":16.474401,"close":16.930038},{"date":"2000-03-06","open":16.984343,"high":17.220436,"low":16.756531,"close":16.948341},{"date":"2000-03-07","open":17.24342,"high":17.300553,"low":16.350305,"close":16.506095},{"date":"2000-03-08","open":16.749013,"high":16.988061,"low":16.007254,"close":16.863843},{"date":"2000-03-09","open":16.941655,"high":17.430801,"low":16.578737,"close":17.242433},{"date":"2000-03-10","open":17.288487,"high":17.735038,"low":17.140646,"close":17.409034},{"date":"2000-03-13","open":16.824241,"high":17.337,"low":16.521885,"close":16.834443},{"date":"2000-03-14","open":17.131676,"high":17.335719,"low":16.085475,"close":16.246565},{"date":"2000-03-15","open":16.431077,"high":16.448116,"low":15.64921,"close":15.823964},{"date":"2000-03-16","open":16.069127,"high":16.478379,"low":15.341253,"close":16.436899},{"date":"2000-03-17","open":16.394805,"high":16.946192,"low":16.38338,"close":16.835544},{"date":"2000-03-20","open":16.884702,"high":16.951494,"low":16.068316,"close":16.09075},{"date":"2000-03-21","open":16.019267,"high":16.580718,"low":15.29976,"close":16.224793},{"date":"2000-03-22","open":16.358609,"high":17.009441,"low":16.272415,"close":16.873916},{"date":"2000-03-23","open":16.900728,"high":17.532276,"low":16.856376,"close":17.311177},{"date":"2000-03-24","open":17.459874,"high":17.845608,"low":17.13677,"close":17.408032},{"date":"2000-03-27","open":17.49972,"high":17.923733,"low":17.3322,"close":17.677576},{"date":"2000-03-28","open":17.589209,"high":17.727022,"low":17.15362,"close":17.294776},{"date":"2000-03-29","open":17.388265,"high":17.685662,"low":16.563205,"close":16.834614},{"date":"2000-03-30","open":16.273978,"high":16.854552,"low":15.544932,"close":15.972375},{"date":"2000-03-31","open":16.273999,"high":16.599928,"low":15.481908,"close":16.250284},{"date":"2000-04-03","open":16.244512,"high":16.349088,"low":14.869149,"close":15.063053},{"date":"2000-04-04","open":15.046954,"high":15.385955,"low":12.518388,"close":14.476239},{"date":"2000-04-05","open":14.471189,"high":15.137288,"low":13.964089,"close":14.690698},{"date":"2000-04-06","open":14.786857,"high":15.371809,"low":14.760851,"close":15.09572},{"date":"2000-04-07","open":15.711837,"high":15.773147,"low":15.243935,"close":15.739646},{"date":"2000-04-10","open":15.778744,"high":15.897691,"low":14.695333,"close":14.747183},{"date":"2000-04-11","open":14.71319,"high":14.775556,"low":14.019301,"close":14.29644},{"date":"2000-04-12","open":14.306526,"high":14.486394,"low":13.192755,"close":13.296755},{"date":"2000-04-13","open":13.296755,"high":13.881844,"low":12.909656,"close":12.98298},{"date":"2000-04-14","open":12.75808,"high":12.798726,"low":11.320555,"close":11.670028},{"date":"2000-04-17","open":11.649562,"high":12.516867,"low":11.224487,"close":12.453061},{"date":"2000-04-18","open":12.548697,"high":13.438279,"low":12.513448,"close":13.404841},{"date":"2000-04-19","open":13.404841,"high":13.658014,"low":13.026876,"close":13.120035},{"date":"2000-04-20","open":13.124681,"high":13.373725,"low":12.719717,"close":12.944512},{"date":"2000-04-24","open":12.422096,"high":12.448629,"low":11.82485,"close":12.384353},{"date":"2000-04-25","open":12.754164,"high":13.27932,"low":12.708936,"close":13.263867},{"date":"2000-04-26","open":13.254393,"high":13.665268,"low":12.957372,"close":13.100289},{"date":"2000-04-27","open":13.09084,"high":13.63479,"low":12.589609,"close":13.556142},{"date":"2000-04-28","open":13.565888,"high":14.138139,"low":13.526989,"close":14.054095},{"date":"2000-05-01","open":14.191084,"high":14.555482,"low":14.124267,"close":14.403493},{"date":"2000-05-02","open":14.353435,"high":14.374336,"low":13.618352,"close":13.665884},{"date":"2000-05-03","open":13.656025,"high":13.692805,"low":12.858948,"close":13.283088},{"date":"2000-05-04","open":13.240393,"high":13.529198,"low":12.955739,"close":13.229872},{"date":"2000-05-05","open":13.19234,"high":13.710592,"low":13.017195,"close":13.626633},{"date":"2000-05-08","open":13.456826,"high":13.578146,"low":13.113331,"close":13.218228},{"date":"2000-05-09","open":13.199209,"high":13.403469,"low":12.695662,"close":12.886449},{"date":"2000-05-10","open":12.876545,"high":12.899712,"low":12.025214,"close":12.144708},{"date":"2000-05-11","open":12.144708,"high":12.68573,"low":12.118618,"close":12.656709},{"date":"2000-05-12","open":12.728324,"high":13.091103,"low":12.677942,"close":12.74489},{"date":"2000-05-15","open":12.731097,"high":13.128712,"low":12.401476,"close":13.052279},{"date":"2000-05-16","open":13.276337,"high":13.526007,"low":13.046727,"close":13.459703},{"date":"2000-05-17","open":13.218182,"high":13.632453,"low":13.09294,"close":13.312491},{"date":"2000-05-18","open":13.368298,"high":13.46505,"low":12.877402,"close":12.929156},{"date":"2000-05-19","open":12.896173,"high":12.948079,"low":12.301673,"close":12.346686},{"date":"2000-05-22","open":12.36019,"high":12.37573,"low":11.432973,"close":12.18034},{"date":"2000-05-23","open":12.18034,"high":12.379839,"low":11.414033,"close":11.520022},{"date":"2000-05-24","open":11.507455,"high":11.991911,"low":11.064218,"close":11.945252},{"date":"2000-05-25","open":11.945252,"high":12.496141,"low":11.623127,"close":11.840968},{"date":"2000-05-26","open":11.840968,"high":12.057127,"low":11.52865,"close":11.774835},{"date":"2000-05-30","open":11.94671,"high":12.582691,"low":11.856205,"close":12.557096},{"date":"2000-05-31","open":12.55254,"high":12.755956,"low":12.321928,"close":12.375946},{"date":"2000-06-01","open":12.348983,"high":13.039556,"low":12.304305,"close":13.008351},{"date":"2000-06-02","open":13.535209,"high":13.855794,"low":13.042847,"close":13.417945},{"date":"2000-06-05","open":13.436857,"high":13.68524,"low":13.025251,"close":13.260791},{"date":"2000-06-06","open":13.316237,"high":13.552024,"low":12.730662,"close":12.873098},{"date":"2000-06-07","open":12.864281,"high":13.382259,"low":12.751095,"close":13.238828},{"date":"2000-06-08","open":13.238828,"high":13.587216,"low":13.085493,"close":13.338773},{"date":"2000-06-09","open":13.320195,"high":13.609472,"low":13.223505,"close":13.529469},{"date":"2000-06-12","open":13.529469,"high":13.627626,"low":13.028631,"close":13.033241},{"date":"2000-06-13","open":13.024231,"high":13.428975,"low":12.463238,"close":13.367095},{"date":"2000-06-14","open":13.339314,"high":13.479139,"low":12.893039,"close":12.90758},{"date":"2000-06-15","open":12.916361,"high":13.321592,"low":12.745479,"close":13.165834},{"date":"2000-06-16","open":13.192933,"high":13.362526,"low":12.983492,"close":13.257418},{"date":"2000-06-19","open":13.243774,"high":13.881009,"low":13.124151,"close":13.853576},{"date":"2000-06-20","open":13.843963,"high":14.113519,"low":13.746048,"close":13.930441},{"date":"2000-06-21","open":13.935278,"high":14.167513,"low":13.678522,"close":14.106248},{"date":"2000-06-22","open":13.660097,"high":14.218953,"low":13.524012,"close":13.70766},{"date":"2000-06-23","open":13.748869,"high":13.935493,"low":13.29941,"close":13.501896},{"date":"2000-06-26","open":13.639923,"high":13.802927,"low":13.446457,"close":13.702697},{"date":"2000-06-27","open":13.661302,"high":13.854459,"low":13.417768,"close":13.42247},{"date":"2000-06-28","open":13.478519,"high":13.829088,"low":13.134905,"close":13.388855},{"date":"2000-06-29","open":13.252769,"high":13.57671,"low":13.044003,"close":13.337564},{"date":"2000-06-30","open":13.388399,"high":13.72359,"low":13.333322,"close":13.605866},{"date":"2000-07-05","open":13.633966,"high":13.855454,"low":13.321367,"close":13.540484},{"date":"2000-07-06","open":13.574869,"high":13.977064,"low":13.311289,"close":13.916268},{"date":"2000-07-07","open":13.983761,"high":14.345541,"low":13.863528,"close":14.136332},{"date":"2000-07-10","open":14.027468,"high":14.170032,"low":13.88338,"close":13.970832},{"date":"2000-07-11","open":13.950878,"high":14.237809,"low":13.803471,"close":13.965478},{"date":"2000-07-12","open":14.125415,"high":14.624555,"low":14.065835,"close":14.56855},{"date":"2000-07-13","open":14.656763,"high":14.938511,"low":14.537341,"close":14.862442},{"date":"2000-07-14","open":15.024199,"high":15.154027,"low":14.803546,"close":15.062717},{"date":"2000-07-17","open":15.064075,"high":15.22563,"low":14.802879,"close":15.041063},{"date":"2000-07-18","open":14.937786,"high":14.995931,"low":14.644229,"close":14.755104},{"date":"2000-07-19","open":14.747497,"high":14.961835,"low":14.347501,"close":14.505114},{"date":"2000-07-20","open":15.014568,"high":15.036148,"low":14.588384,"close":14.923538},{"date":"2000-07-21","open":14.772404,"high":14.911676,"low":14.532339,"close":14.591768},{"date":"2000-07-24","open":14.602175,"high":14.777221,"low":14.181562,"close":14.255532},{"date":"2000-07-25","open":14.381841,"high":14.472023,"low":14.041037,"close":14.42739},{"date":"2000-07-26","open":14.278679,"high":14.331185,"low":13.927094,"close":14.257133},{"date":"2000-07-27","open":14.064786,"high":14.241844,"low":13.715173,"close":13.791206},{"date":"2000-07-28","open":13.481509,"high":13.633416,"low":12.770968,"close":12.888811},{"date":"2000-07-31","open":13.038242,"high":13.342387,"low":12.754109,"close":13.301518},{"date":"2000-08-01","open":13.291884,"high":13.301271,"low":12.948136,"close":13.013842},{"date":"2000-08-02","open":13.018092,"high":13.293024,"low":12.813368,"close":12.936563},{"date":"2000-08-03","open":12.645607,"high":13.509591,"low":12.490741,"close":13.452165},{"date":"2000-08-04","open":13.713345,"high":13.84802,"low":13.373333,"close":13.594257},{"date":"2000-08-07","open":13.689534,"high":13.901796,"low":13.575143,"close":13.840881},{"date":"2000-08-08","open":13.77771,"high":14.044192,"low":13.732403,"close":13.808934},{"date":"2000-08-09","open":14.093808,"high":14.236745,"low":13.823232,"close":13.896502},{"date":"2000-08-10","open":13.865729,"high":13.89415,"low":13.500862,"close":13.544633},{"date":"2000-08-11","open":13.439727,"high":13.647749,"low":13.143886,"close":13.519336},{"date":"2000-08-14","open":13.57848,"high":13.795306,"low":13.407011,"close":13.768562},{"date":"2000-08-15","open":13.743587,"high":13.953785,"low":13.670924,"close":13.775608},{"date":"2000-08-16","open":13.861973,"high":13.996568,"low":13.593246,"close":13.677648},{"date":"2000-08-17","open":13.664589,"high":14.016513,"low":13.588411,"close":13.945046},{"date":"2000-08-18","open":13.925336,"high":14.2,"low":13.872615,"close":13.952219},{"date":"2000-08-21","open":13.962131,"high":14.275143,"low":13.9082,"close":14.118393},{"date":"2000-08-22","open":14.135179,"high":14.433789,"low":14.125089,"close":14.222817},{"date":"2000-08-23","open":14.120954,"high":14.572321,"low":13.99609,"close":14.548458},{"date":"2000-08-24","open":14.584657,"high":14.709612,"low":14.416019,"close":14.606414},{"date":"2000-08-25","open":14.573012,"high":14.745829,"low":14.41314,"close":14.510696},{"date":"2000-08-28","open":14.518394,"high":14.754519,"low":14.508996,"close":14.616122},{"date":"2000-08-29","open":14.623869,"high":14.795374,"low":14.512558,"close":14.710523},{"date":"2000-08-30","open":14.67951,"high":14.864536,"low":14.604239,"close":14.751294},{"date":"2000-08-31","open":14.819354,"high":15.117565,"low":14.599186,"close":14.910847},{"date":"2000-09-01","open":15.083895,"high":15.175882,"low":14.863134,"close":15.074155},{"date":"2000-09-05","open":14.967758,"high":15.082503,"low":14.728688,"close":14.812942},{"date":"2000-09-06","open":14.800859,"high":14.907532,"low":14.333357,"close":14.44167},{"date":"2000-09-07","open":14.54716,"high":14.858994,"low":14.483561,"close":14.758192},{"date":"2000-09-08","open":14.683309,"high":14.838095,"low":14.286889,"close":14.372868},{"date":"2000-09-11","open":14.310549,"high":14.52867,"low":13.994555,"close":14.076409},{"date":"2000-09-12","open":14.171191,"high":14.321129,"low":13.718569,"close":13.917245},{"date":"2000-09-13","open":13.724846,"high":14.12037,"low":13.678046,"close":14.082785},{"date":"2000-09-14","open":14.322732,"high":14.462178,"low":14.013592,"close":14.180652},{"date":"2000-09-15","open":14.159137,"high":14.236566,"low":13.748212,"close":13.905838},{"date":"2000-09-18","open":13.90808,"high":14.060138,"low":13.318489,"close":13.555911},{"date":"2000-09-19","open":13.679768,"high":14.108942,"low":13.538364,"close":14.036456},{"date":"2000-09-20","open":14.02716,"high":14.373375,"low":13.760261,"close":14.302532},{"date":"2000-09-21","open":14.171617,"high":14.326095,"low":13.906346,"close":13.999525},{"date":"2000-09-22","open":13.202483,"high":13.907715,"low":12.94649,"close":13.826827},{"date":"2000-09-25","open":13.999019,"high":14.055632,"low":13.473324,"close":13.491598},{"date":"2000-09-26","open":13.563987,"high":13.713114,"low":13.196017,"close":13.303642},{"date":"2000-09-27","open":13.484571,"high":13.535222,"low":12.823575,"close":12.98402},{"date":"2000-09-28","open":12.917785,"high":13.581524,"low":12.850992,"close":13.547221},{"date":"2000-09-29","open":13.447884,"high":13.616443,"low":13.155233,"close":13.264066},{"date":"2000-10-02","open":13.395168,"high":13.477794,"low":12.823631,"close":12.916757},{"date":"2000-10-03","open":13.129047,"high":13.257887,"low":12.507784,"close":12.575801},{"date":"2000-10-04","open":12.511273,"high":12.94879,"low":12.286705,"close":12.895681},{"date":"2000-10-05","open":12.796929,"high":13.033456,"low":12.59403,"close":12.699707},{"date":"2000-10-06","open":12.701607,"high":12.90799,"low":12.102629,"close":12.352113},{"date":"2000-10-09","open":12.324081,"high":12.415147,"low":11.834517,"close":12.295933},{"date":"2000-10-10","open":12.173033,"high":12.475664,"low":11.707796,"close":11.779498},{"date":"2000-10-11","open":11.450527,"high":11.943695,"low":11.183892,"close":11.60619},{"date":"2000-10-12","open":11.855377,"high":11.910227,"low":10.996241,"close":11.028264},{"date":"2000-10-13","open":10.952133,"high":12.114573,"low":10.913005,"close":12.06976},{"date":"2000-10-16","open":12.073853,"high":12.215984,"low":11.871798,"close":12.012705},{"date":"2000-10-17","open":12.181885,"high":12.338283,"low":11.570106,"close":11.755523},{"date":"2000-10-18","open":11.364119,"high":11.986056,"low":10.960196,"close":11.634483},{"date":"2000-10-19","open":12.221101,"high":12.581588,"low":12.142454,"close":12.554535},{"date":"2000-10-20","open":12.483346,"high":12.991951,"low":12.42469,"close":12.744749},{"date":"2000-10-23","open":12.745628,"high":12.964275,"low":12.527153,"close":12.752537},{"date":"2000-10-24","open":12.841477,"high":12.984941,"low":12.467192,"close":12.568137},{"date":"2000-10-25","open":12.28345,"high":12.612365,"low":11.77821,"close":12.055133},{"date":"2000-10-26","open":12.100671,"high":12.36377,"low":11.45913,"close":12.273743},{"date":"2000-10-27","open":12.460375,"high":12.788235,"low":12.089548,"close":12.329297},{"date":"2000-10-30","open":12.195038,"high":12.343696,"low":11.759671,"close":12.006772},{"date":"2000-10-31","open":12.143846,"high":12.751245,"low":12.080195,"close":12.648761},{"date":"2000-11-01","open":12.644015,"high":12.837188,"low":12.283271,"close":12.559872},{"date":"2000-11-02","open":12.758117,"high":12.960211,"low":12.565324,"close":12.895901},{"date":"2000-11-03","open":12.95985,"high":13.084081,"low":12.688437,"close":12.970988},{"date":"2000-11-06","open":13.037768,"high":13.102447,"low":12.763575,"close":12.842895},{"date":"2000-11-07","open":12.76006,"high":12.987259,"low":12.538284,"close":12.870347},{"date":"2000-11-08","open":12.905047,"high":12.949849,"low":12.111244,"close":12.144682},{"date":"2000-11-09","open":11.917793,"high":12.188679,"low":11.536099,"close":11.990821},{"date":"2000-11-10","open":11.693296,"high":11.849679,"low":11.335778,"close":11.408625},{"date":"2000-11-13","open":11.134049,"high":11.564024,"low":10.717354,"close":11.18251},{"date":"2000-11-14","open":11.571089,"high":11.873537,"low":11.494666,"close":11.82468},{"date":"2000-11-15","open":11.81774,"high":12.100113,"low":11.645049,"close":11.918261},{"date":"2000-11-16","open":11.749341,"high":11.969959,"low":11.26211,"close":11.385205},{"date":"2000-11-17","open":11.419542,"high":11.637688,"low":11.092224,"close":11.371863},{"date":"2000-11-20","open":11.043565,"high":11.075854,"low":10.69742,"close":10.778261},{"date":"2000-11-21","open":10.868207,"high":10.980083,"low":10.692108,"close":10.790868},{"date":"2000-11-22","open":10.624117,"high":10.80346,"low":10.288158,"close":10.331234},{"date":"2000-11-27","open":11.177532,"high":11.273496,"low":10.607786,"close":10.656641},{"date":"2000-11-28","open":10.615922,"high":10.756696,"low":10.082817,"close":10.137064},{"date":"2000-11-29","open":10.085064,"high":10.278961,"low":9.684463,"close":10.040542},{"date":"2000-11-30","open":9.63321,"high":9.802412,"low":9.225009,"close":9.505781},{"date":"2000-12-01","open":9.678221,"high":10.121723,"low":9.456318,"close":9.728908},{"date":"2000-12-04","open":9.770862,"high":9.809695,"low":9.3352,"close":9.553506},{"date":"2000-12-05","open":9.863942,"high":10.60088,"low":9.808555,"close":10.573729},{"date":"2000-12-06","open":10.533736,"high":10.682051,"low":10.022486,"close":10.084746},{"date":"2000-12-07","open":9.914466,"high":10.147168,"low":9.723375,"close":9.969794},{"date":"2000-12-08","open":10.336094,"high":10.665999,"low":10.289078,"close":10.60498},{"date":"2000-12-11","open":10.678545,"high":11.122842,"low":10.531688,"close":11.040278},{"date":"2000-12-12","open":10.967253,"high":11.018459,"low":10.700949,"close":10.731223},{"date":"2000-12-13","open":10.95638,"high":11.105142,"low":10.285563,"close":10.408444},{"date":"2000-12-14","open":10.396167,"high":10.522469,"low":10.011968,"close":10.049761},{"date":"2000-12-15","open":9.902983,"high":9.937127,"low":9.509267,"close":9.722499},{"date":"2000-12-18","open":9.889044,"high":10.033861,"low":9.518029,"close":9.648971},{"date":"2000-12-19","open":9.625083,"high":9.95059,"low":9.216893,"close":9.234228},{"date":"2000-12-20","open":8.863824,"high":8.944228,"low":8.387777,"close":8.4921},{"date":"2000-12-21","open":8.391609,"high":8.839205,"low":8.269462,"close":8.487922},{"date":"2000-12-22","open":8.69351,"high":9.156109,"low":8.674638,"close":9.136189},{"date":"2000-12-26","open":9.134168,"high":9.248004,"low":8.810814,"close":9.037767},{"date":"2000-12-27","open":8.970345,"high":9.217858,"low":8.829622,"close":9.170639},{"date":"2000-12-28","open":9.089892,"high":9.433309,"low":9.071284,"close":9.345122},{"date":"2000-12-29","open":9.340212,"high":9.4639,"low":8.952405,"close":9.029678},{"date":"2001-01-02","open":9.036377,"high":9.197621,"low":8.265709,"close":8.48837},{"date":"2001-01-03","open":8.350222,"high":9.783371,"low":8.308893,"close":9.716636},{"date":"2001-01-04","open":9.614381,"high":9.876027,"low":9.450815,"close":9.56345},{"date":"2001-01-05","open":9.583277,"high":9.624748,"low":8.881683,"close":8.950372},{"date":"2001-01-08","open":8.873403,"high":8.924274,"low":8.507769,"close":8.906766},{"date":"2001-01-09","open":9.013717,"high":9.242286,"low":8.934571,"close":9.092365},{"date":"2001-01-10","open":8.914717,"high":9.511412,"low":8.854285,"close":9.50369},{"date":"2001-01-11","open":9.396047,"high":10.086889,"low":9.36917,"close":9.971941},{"date":"2001-01-12","open":9.979433,"high":10.22678,"low":9.761138,"close":9.926304},{"date":"2001-01-16","open":9.945163,"high":10.016021,"low":9.684141,"close":9.922509},{"date":"2001-01-17","open":10.267159,"high":10.481483,"low":10.088771,"close":10.16975},{"date":"2001-01-18","open":10.20333,"high":10.504285,"low":10.008499,"close":10.455023},{"date":"2001-01-19","open":10.710792,"high":10.741966,"low":10.315067,"close":10.458211},{"date":"2001-01-22","open":10.39209,"high":10.507081,"low":10.137602,"close":10.329251},{"date":"2001-01-23","open":10.334307,"high":10.7171,"low":10.168265,"close":10.650131},{"date":"2001-01-24","open":10.704994,"high":10.960061,"low":10.596928,"close":10.805556},{"date":"2001-01-25","open":10.711292,"high":10.826596,"low":10.378326,"close":10.40136},{"date":"2001-01-26","open":10.220589,"high":10.632137,"low":10.130656,"close":10.579308},{"date":"2001-01-29","open":10.48798,"high":10.831503,"low":10.404021,"close":10.800381},{"date":"2001-01-30","open":10.72779,"high":10.794832,"low":10.472602,"close":10.590858},{"date":"2001-01-31","open":10.615393,"high":10.790646,"low":10.325326,"close":10.346007},{"date":"2001-02-01","open":10.349403,"high":10.443951,"low":10.12344,"close":10.279978},{"date":"2001-02-02","open":10.272905,"high":10.396946,"low":9.819528,"close":9.879317},{"date":"2001-02-05","open":9.805535,"high":9.95883,"low":9.638938,"close":9.884854},{"date":"2001-02-06","open":9.883689,"high":10.256217,"low":9.87371,"close":10.039525},{"date":"2001-02-07","open":9.852881,"high":9.97378,"low":9.600752,"close":9.844545},{"date":"2001-02-08","open":9.904866,"high":10.117665,"low":9.653429,"close":9.771396},{"date":"2001-02-09","open":9.703206,"high":9.704656,"low":9.37355,"close":9.431183},{"date":"2001-02-12","open":9.359155,"high":9.54804,"low":9.270499,"close":9.477198},{"date":"2001-02-13","open":9.54692,"high":9.769216,"low":9.22291,"close":9.259039},{"date":"2001-02-14","open":9.297025,"high":9.548487,"low":9.098667,"close":9.538285},{"date":"2001-02-15","open":9.692893,"high":10.117401,"low":9.68919,"close":9.937369},{"date":"2001-02-16","open":9.508363,"high":9.634065,"low":9.203186,"close":9.335566},{"date":"2001-02-20","open":9.364952,"high":9.494714,"low":8.887155,"close":8.999806},{"date":"2001-02-21","open":8.868208,"high":9.150505,"low":8.671341,"close":8.746877},{"date":"2001-02-22","open":8.752427,"high":8.868769,"low":8.352732,"close":8.641109},{"date":"2001-02-23","open":8.546633,"high":8.733822,"low":8.208184,"close":8.63224},{"date":"2001-02-26","open":8.729035,"high":8.83938,"low":8.384419,"close":8.652549},{"date":"2001-02-27","open":8.564195,"high":8.631069,"low":8.182128,"close":8.225857},{"date":"2001-02-28","open":8.288781,"high":8.442324,"low":7.926602,"close":8.035213},{"date":"2001-03-01","open":7.942846,"high":8.227533,"low":7.710462,"close":8.201991},{"date":"2001-03-02","open":7.936955,"high":8.366388,"low":7.86297,"close":8.048765},{"date":"2001-03-05","open":8.055451,"high":8.252919,"low":7.99985,"close":8.132524},{"date":"2001-03-06","open":8.35912,"high":8.62329,"low":8.353053,"close":8.449329},{"date":"2001-03-07","open":8.577229,"high":8.62649,"low":8.37038,"close":8.475305},{"date":"2001-03-08","open":8.42721,"high":8.466323,"low":8.110356,"close":8.150056},{"date":"2001-03-09","open":7.970394,"high":7.970394,"low":7.514833,"close":7.560884},{"date":"2001-03-12","open":7.367243,"high":7.450149,"low":6.999563,"close":7.063459},{"date":"2001-03-13","open":7.151193,"high":7.539656,"low":7.087019,"close":7.531888},{"date":"2001-03-14","open":7.287061,"high":7.724791,"low":7.187361,"close":7.501293},{"date":"2001-03-15","open":7.700875,"high":7.825549,"low":7.357284,"close":7.455667},{"date":"2001-03-16","open":7.409365,"high":7.510488,"low":7.266602,"close":7.317763},{"date":"2001-03-19","open":7.358553,"high":7.558359,"low":7.144529,"close":7.501653},{"date":"2001-03-20","open":7.552672,"high":7.589927,"low":7.075848,"close":7.122086},{"date":"2001-03-21","open":7.123289,"high":7.281912,"low":6.925637,"close":6.980282},{"date":"2001-03-22","open":7.029867,"high":7.286372,"low":6.832483,"close":7.259755},{"date":"2001-03-23","open":7.397596,"high":7.473861,"low":7.180228,"close":7.369813},{"date":"2001-03-26","open":7.477884,"high":7.517945,"low":7.268443,"close":7.319687},{"date":"2001-03-27","open":7.33855,"high":7.596892,"low":7.25984,"close":7.553658},{"date":"2001-03-28","open":7.368159,"high":7.430722,"low":7.0886,"close":7.139507},{"date":"2001-03-29","open":7.030363,"high":7.223788,"low":6.875515,"close":6.991436},{"date":"2001-03-30","open":7.026564,"high":7.178259,"low":6.877348,"close":7.099769},{"date":"2001-04-02","open":7.083057,"high":7.241947,"low":6.819499,"close":6.948441},{"date":"2001-04-03","open":6.851832,"high":6.855066,"low":6.40293,"close":6.48701},{"date":"2001-04-04","open":6.449053,"high":6.582209,"low":6.193423,"close":6.317656},{"date":"2001-04-05","open":6.571522,"high":6.91072,"low":6.556879,"close":6.889232},{"date":"2001-04-06","open":6.772503,"high":6.796091,"low":6.511681,"close":6.593944},{"date":"2001-04-09","open":6.667919,"high":6.785251,"low":6.532111,"close":6.734992},{"date":"2001-04-10","open":6.835185,"high":7.263219,"low":6.824653,"close":7.172851},{"date":"2001-04-11","open":7.457226,"high":7.562422,"low":7.233116,"close":7.314908},{"date":"2001-04-12","open":7.243704,"high":7.559037,"low":7.140848,"close":7.517938},{"date":"2001-04-16","open":7.424021,"high":7.482398,"low":7.13917,"close":7.230481},{"date":"2001-04-17","open":7.086866,"high":7.44467,"low":7.062108,"close":7.346142},{"date":"2001-04-18","open":7.652901,"high":8.127137,"low":7.617977,"close":7.936794},{"date":"2001-04-19","open":8.024752,"high":8.335141,"low":7.825028,"close":8.203534},{"date":"2001-04-20","open":8.158903,"high":8.33785,"low":8.003448,"close":8.151507},{"date":"2001-04-23","open":7.981763,"high":8.053098,"low":7.700677,"close":7.7916},{"date":"2001-04-24","open":7.776466,"high":7.954042,"low":7.573843,"close":7.618474},{"date":"2001-04-25","open":7.612174,"high":7.883181,"low":7.550302,"close":7.843869},{"date":"2001-04-26","open":7.937747,"high":7.978036,"low":7.672254,"close":7.693308},{"date":"2001-04-27","open":7.824036,"high":7.885839,"low":7.651252,"close":7.8535},{"date":"2001-04-30","open":7.995119,"high":8.193852,"low":7.930359,"close":8.003933},{"date":"2001-05-01","open":8.006962,"high":8.210602,"low":7.881547,"close":8.188218},{"date":"2001-05-02","open":8.321698,"high":8.447446,"low":8.17718,"close":8.354402},{"date":"2001-05-03","open":8.20703,"high":8.222486,"low":7.944291,"close":8.047244},{"date":"2001-05-04","open":7.869049,"high":8.234147,"low":7.798544,"close":8.223377},{"date":"2001-05-07","open":8.232795,"high":8.331591,"low":8.11427,"close":8.155985},{"date":"2001-05-08","open":8.279648,"high":8.331888,"low":8.116079,"close":8.28162},{"date":"2001-05-09","open":8.150396,"high":8.260491,"low":7.901956,"close":7.975703},{"date":"2001-05-10","open":8.116525,"high":8.182607,"low":7.852047,"close":7.899295},{"date":"2001-05-11","open":7.903338,"high":7.9805,"low":7.76225,"close":7.854752},{"date":"2001-05-14","open":7.847037,"high":7.861763,"low":7.626942,"close":7.748121},{"date":"2001-05-15","open":7.769844,"high":7.971943,"low":7.728795,"close":7.767523},{"date":"2001-05-16","open":7.697692,"high":8.092508,"low":7.543952,"close":7.953157},{"date":"2001-05-17","open":7.969188,"high":8.154378,"low":7.885486,"close":8.006131},{"date":"2001-05-18","open":7.965547,"high":8.094128,"low":7.53026,"close":7.640306},{"date":"2001-05-21","open":7.659882,"high":8.144578,"low":7.361487,"close":8.067145},{"date":"2001-05-22","open":8.094869,"high":8.249646,"low":7.960785,"close":8.104553},{"date":"2001-05-23","open":8.052346,"high":8.132072,"low":7.844266,"close":7.899577},{"date":"2001-05-24","open":7.911533,"high":8.268804,"low":7.716672,"close":8.167573},{"date":"2001-05-25","open":8.161646,"high":8.284682,"low":7.961874,"close":8.091409},{"date":"2001-05-29","open":8.054369,"high":8.192831,"low":7.799425,"close":7.942826},{"date":"2001-05-30","open":7.76508,"high":8.036353,"low":7.523461,"close":7.795438},{"date":"2001-05-31","open":7.810862,"high":8.030281,"low":7.761424,"close":7.907419},{"date":"2001-06-01","open":7.987706,"high":8.105935,"low":7.820097,"close":8.020299},{"date":"2001-06-04","open":8.080254,"high":8.167393,"low":7.957654,"close":8.089794},{"date":"2001-06-05","open":8.120307,"high":8.452844,"low":8.101832,"close":8.362636},{"date":"2001-06-06","open":8.385848,"high":8.448066,"low":8.214903,"close":8.306105},{"date":"2001-06-07","open":8.269775,"high":8.494299,"low":8.243087,"close":8.469884},{"date":"2001-06-08","open":8.459454,"high":8.47529,"low":7.993721,"close":8.069581},{"date":"2001-06-11","open":8.019673,"high":8.244523,"low":7.815225,"close":8.072815},{"date":"2001-06-12","open":7.93145,"high":8.156087,"low":7.700293,"close":7.960198},{"date":"2001-06-13","open":7.998603,"high":8.094597,"low":7.72816,"close":7.768803},{"date":"2001-06-14","open":7.689385,"high":7.738674,"low":7.352861,"close":7.395333},{"date":"2001-06-15","open":7.281848,"high":7.563959,"low":7.187554,"close":7.449247},{"date":"2001-06-18","open":7.493888,"high":7.535457,"low":7.223446,"close":7.273702},{"date":"2001-06-19","open":7.478216,"high":7.546552,"low":7.17277,"close":7.26188},{"date":"2001-06-20","open":7.189039,"high":7.47855,"low":7.184929,"close":7.429554},{"date":"2001-06-21","open":7.416911,"high":7.634803,"low":7.332836,"close":7.524708},{"date":"2001-06-22","open":7.531045,"high":7.614055,"low":7.32949,"close":7.445445},{"date":"2001-06-25","open":7.519546,"high":7.543244,"low":7.34469,"close":7.465854},{"date":"2001-06-26","open":7.369253,"high":7.547993,"low":7.209936,"close":7.453502},{"date":"2001-06-27","open":7.466751,"high":7.657605,"low":7.370072,"close":7.605352},{"date":"2001-06-28","open":7.683694,"high":8.037705,"low":7.675256,"close":7.872074},{"date":"2001-06-29","open":7.8739,"high":8.074481,"low":7.76718,"close":7.966237},{"date":"2001-07-02","open":7.943867,"high":8.123091,"low":7.884604,"close":7.955276},{"date":"2001-07-03","open":7.915185,"high":8.012607,"low":7.859919,"close":7.979128},{"date":"2001-07-05","open":7.930108,"high":8.032265,"low":7.737463,"close":7.825847},{"date":"2001-07-06","open":7.747105,"high":7.782213,"low":7.477848,"close":7.517479},{"date":"2001-07-09","open":7.528903,"high":7.665175,"low":7.476935,"close":7.590674},{"date":"2001-07-10","open":7.65397,"high":7.673996,"low":7.311264,"close":7.359543},{"date":"2001-07-11","open":7.334784,"high":7.424991,"low":7.160141,"close":7.336458},{"date":"2001-07-12","open":7.558439,"high":7.820038,"low":7.547697,"close":7.771396},{"date":"2001-07-13","open":7.734555,"high":7.905182,"low":7.672863,"close":7.790695},{"date":"2001-07-16","open":7.767302,"high":7.834007,"low":7.512648,"close":7.588332},{"date":"2001-07-17","open":7.539126,"high":7.737425,"low":7.468552,"close":7.696649},{"date":"2001-07-18","open":7.573837,"high":7.666145,"low":7.381031,"close":7.445236},{"date":"2001-07-19","open":7.525129,"high":7.758694,"low":7.449871,"close":7.588395},{"date":"2001-07-20","open":7.469348,"high":7.566989,"low":7.412615,"close":7.510622},{"date":"2001-07-23","open":7.55858,"high":7.61849,"low":7.350259,"close":7.389669},{"date":"2001-07-24","open":7.359234,"high":7.42379,"low":7.174547,"close":7.256444},{"date":"2001-07-25","open":7.269185,"high":7.426038,"low":7.189415,"close":7.409709},{"date":"2001-07-26","open":7.393689,"high":7.633308,"low":7.31722,"close":7.596545},{"date":"2001-07-27","open":7.587608,"high":7.683308,"low":7.513794,"close":7.588145},{"date":"2001-07-30","open":7.517036,"high":7.628171,"low":7.427716,"close":7.540508},{"date":"2001-07-31","open":7.563416,"high":7.695847,"low":7.473321,"close":7.530201},{"date":"2001-08-01","open":7.620951,"high":7.729119,"low":7.54104,"close":7.652164},{"date":"2001-08-02","open":7.741472,"high":7.81263,"low":7.616365,"close":7.722457},{"date":"2001-08-03","open":7.700556,"high":7.732057,"low":7.544657,"close":7.630465},{"date":"2001-08-06","open":7.56226,"high":7.625696,"low":7.500037,"close":7.537088},{"date":"2001-08-07","open":7.504036,"high":7.613562,"low":7.450055,"close":7.513116},{"date":"2001-08-08","open":7.471275,"high":7.587049,"low":7.222235,"close":7.263982},{"date":"2001-08-09","open":7.246972,"high":7.288762,"low":7.018221,"close":7.108327},{"date":"2001-08-10","open":7.086676,"high":7.147638,"low":6.847713,"close":7.068172},{"date":"2001-08-13","open":7.117621,"high":7.202067,"low":6.964525,"close":7.115039},{"date":"2001-08-14","open":7.14071,"high":7.238645,"low":7.020508,"close":7.038803},{"date":"2001-08-15","open":7.032581,"high":7.125469,"low":6.840428,"close":6.892565},{"date":"2001-08-16","open":6.817008,"high":6.956613,"low":6.725376,"close":6.946096},{"date":"2001-08-17","open":6.830342,"high":6.862761,"low":6.563636,"close":6.620603},{"date":"2001-08-20","open":6.61805,"high":6.758693,"low":6.577872,"close":6.752872},{"date":"2001-08-21","open":6.753101,"high":6.855141,"low":6.535617,"close":6.601658},{"date":"2001-08-22","open":6.656183,"high":6.714874,"low":6.473291,"close":6.707573},{"date":"2001-08-23","open":6.705848,"high":6.806939,"low":6.618211,"close":6.63655},{"date":"2001-08-24","open":6.705002,"high":6.988079,"low":6.677678,"close":6.972717},{"date":"2001-08-27","open":6.957803,"high":7.071079,"low":6.887949,"close":6.956748},{"date":"2001-08-28","open":6.975456,"high":7.02964,"low":6.778335,"close":6.796574},{"date":"2001-08-29","open":6.837186,"high":6.860438,"low":6.634045,"close":6.682995},{"date":"2001-08-30","open":6.586408,"high":6.683522,"low":6.399388,"close":6.456505},{"date":"2001-08-31","open":6.443698,"high":6.621931,"low":6.401221,"close":6.529584},{"date":"2001-09-04","open":6.527671,"high":6.718588,"low":6.413473,"close":6.469784},{"date":"2001-09-05","open":6.478062,"high":6.524524,"low":6.244032,"close":6.417402},{"date":"2001-09-06","open":6.336496,"high":6.412541,"low":6.178955,"close":6.202327},{"date":"2001-09-07","open":6.160073,"high":6.284876,"low":6.06081,"close":6.13486},{"date":"2001-09-10","open":6.115382,"high":6.218926,"low":6.101352,"close":6.1943},{"date":"2001-09-17","open":5.545808,"high":5.676307,"low":5.390034,"close":5.418696},{"date":"2001-09-18","open":5.47,"high":5.578936,"low":5.304281,"close":5.367898},{"date":"2001-09-19","open":5.386676,"high":5.433888,"low":4.936429,"close":5.226822},{"date":"2001-09-20","open":5.119658,"high":5.236125,"low":5.019158,"close":5.075673},{"date":"2001-09-21","open":4.783379,"high":5.00875,"low":4.686014,"close":4.858962},{"date":"2001-09-24","open":4.981126,"high":5.23441,"low":4.964184,"close":5.154349},{"date":"2001-09-25","open":5.164734,"high":5.292001,"low":5.070856,"close":5.146127},{"date":"2001-09-26","open":5.19109,"high":5.226198,"low":4.940176,"close":4.966214},{"date":"2001-09-27","open":4.938305,"high":5.045439,"low":4.802404,"close":4.981958},{"date":"2001-09-28","open":5.027518,"high":5.144357,"low":4.963723,"close":5.097959},{"date":"2001-10-01","open":5.078141,"high":5.109455,"low":4.958892,"close":5.044157},{"date":"2001-10-02","open":5.039216,"high":5.181674,"low":5.010646,"close":5.130045},{"date":"2001-10-03","open":5.078167,"high":5.488407,"low":5.031489,"close":5.432337},{"date":"2001-10-04","open":5.507216,"high":5.6586,"low":5.390658,"close":5.477743},{"date":"2001-10-05","open":5.440329,"high":5.51701,"low":5.271647,"close":5.488205},{"date":"2001-10-08","open":5.387781,"high":5.549846,"low":5.321561,"close":5.473586},{"date":"2001-10-09","open":5.465451,"high":5.555479,"low":5.330054,"close":5.420055},{"date":"2001-10-10","open":5.392966,"high":5.706734,"low":5.36042,"close":5.67234},{"date":"2001-10-11","open":5.771693,"high":6.048631,"low":5.749564,"close":6.020771},{"date":"2001-10-12","open":5.980927,"high":6.041861,"low":5.76349,"close":5.962198},{"date":"2001-10-15","open":5.902699,"high":6.011469,"low":5.801185,"close":6.000389},{"date":"2001-10-16","open":6.030244,"high":6.109397,"low":5.961001,"close":6.087204},{"date":"2001-10-17","open":6.198515,"high":6.211084,"low":5.780688,"close":5.796972},{"date":"2001-10-18","open":5.801161,"high":5.974212,"low":5.737873,"close":5.906791},{"date":"2001-10-19","open":5.868986,"high":6.008608,"low":5.786212,"close":5.954079},{"date":"2001-10-22","open":5.931221,"high":6.19322,"low":5.91036,"close":6.186454},{"date":"2001-10-23","open":6.227072,"high":6.313866,"low":6.111103,"close":6.16434},{"date":"2001-10-24","open":6.177713,"high":6.288193,"low":6.120007,"close":6.266884},{"date":"2001-10-25","open":6.18346,"high":6.430677,"low":6.04745,"close":6.381991},{"date":"2001-10-26","open":6.351386,"high":6.460793,"low":6.318996,"close":6.356306},{"date":"2001-10-29","open":6.334124,"high":6.357318,"low":6.06279,"close":6.076225},{"date":"2001-10-30","open":6.012509,"high":6.034633,"low":5.837943,"close":5.929623},{"date":"2001-10-31","open":6.010384,"high":6.168721,"low":5.940899,"close":6.025668},{"date":"2001-11-01","open":6.080285,"high":6.24696,"low":5.96525,"close":6.221233},{"date":"2001-11-02","open":6.203669,"high":6.275499,"low":6.129251,"close":6.216987},{"date":"2001-11-05","open":6.315321,"high":6.468761,"low":6.297329,"close":6.417352},{"date":"2001-11-06","open":6.386419,"high":6.578817,"low":6.333844,"close":6.549179},{"date":"2001-11-07","open":6.480569,"high":6.667773,"low":6.457183,"close":6.532279},{"date":"2001-11-08","open":6.599147,"high":6.822218,"low":6.457732,"close":6.596066},{"date":"2001-11-09","open":6.570868,"high":6.634356,"low":6.503559,"close":6.584372},{"date":"2001-11-12","open":6.576341,"high":6.654663,"low":6.309664,"close":6.604917},{"date":"2001-11-13","open":6.710183,"high":6.85706,"low":6.680751,"close":6.806151},{"date":"2001-11-14","open":6.882024,"high":6.930245,"low":6.709374,"close":6.846007},{"date":"2001-11-15","open":6.808351,"high":6.999709,"low":6.77037,"close":6.903632},{"date":"2001-11-16","open":6.919229,"high":6.969357,"low":6.828183,"close":6.906439},{"date":"2001-11-19","open":6.957003,"high":7.105031,"low":6.931102,"close":7.088384},{"date":"2001-11-20","open":7.056667,"high":7.083339,"low":6.853248,"close":6.883272},{"date":"2001-11-21","open":6.85547,"high":6.93082,"low":6.772634,"close":6.8658},{"date":"2001-11-26","open":7.023221,"high":7.131925,"low":6.979832,"close":7.12378},{"date":"2001-11-27","open":7.088404,"high":7.213987,"low":6.94739,"close":7.08109},{"date":"2001-11-28","open":7.031101,"high":7.104976,"low":6.865345,"close":6.887888},{"date":"2001-11-29","open":6.894081,"high":7.04357,"low":6.835347,"close":7.037714},{"date":"2001-11-30","open":7.018152,"high":7.095141,"low":6.92961,"close":7.022845},{"date":"2001-12-03","open":6.959048,"high":6.996185,"low":6.813706,"close":6.854624},{"date":"2001-12-04","open":6.893098,"high":7.11054,"low":6.879655,"close":7.104958},{"date":"2001-12-05","open":7.164616,"high":7.503867,"low":7.164616,"close":7.453897},{"date":"2001-12-06","open":7.445286,"high":7.539015,"low":7.396152,"close":7.470073},{"date":"2001-12-07","open":7.42077,"high":7.468041,"low":7.257485,"close":7.358063},{"date":"2001-12-10","open":7.308591,"high":7.495547,"low":7.237832,"close":7.297143},{"date":"2001-12-11","open":7.359685,"high":7.470158,"low":7.29733,"close":7.335764},{"date":"2001-12-12","open":7.348023,"high":7.414809,"low":7.18941,"close":7.327432},{"date":"2001-12-13","open":7.212532,"high":7.239482,"low":7.073782,"close":7.088529},{"date":"2001-12-14","open":7.081107,"high":7.179474,"low":6.929083,"close":7.01066},{"date":"2001-12-17","open":7.009519,"high":7.200289,"low":6.996952,"close":7.141394},{"date":"2001-12-18","open":7.183178,"high":7.230888,"low":7.071109,"close":7.136917},{"date":"2001-12-19","open":7.054646,"high":7.285051,"low":7.014484,"close":7.184384},{"date":"2001-12-20","open":7.134058,"high":7.151269,"low":6.925993,"close":6.938662},{"date":"2001-12-21","open":7.019342,"high":7.066052,"low":6.914352,"close":6.991843},{"date":"2001-12-26","open":6.989849,"high":7.130985,"low":6.962379,"close":7.012518},{"date":"2001-12-27","open":7.028653,"high":7.147549,"low":6.987607,"close":7.117105},{"date":"2001-12-28","open":7.155712,"high":7.248353,"low":7.128263,"close":7.179408},{"date":"2001-12-31","open":7.166161,"high":7.194105,"low":6.978175,"close":6.990681},{"date":"2002-01-02","open":7.031055,"high":7.114522,"low":6.921229,"close":7.089004},{"date":"2002-01-03","open":7.122079,"high":7.375758,"low":7.086519,"close":7.340287},{"date":"2002-01-04","open":7.398027,"high":7.485195,"low":7.267906,"close":7.376003},{"date":"2002-01-07","open":7.42483,"high":7.485935,"low":7.261533,"close":7.304052},{"date":"2002-01-08","open":7.304513,"high":7.397594,"low":7.261246,"close":7.362966},{"date":"2002-01-09","open":7.426853,"high":7.522867,"low":7.137158,"close":7.207931},{"date":"2002-01-10","open":7.208777,"high":7.256936,"low":6.996029,"close":7.123312},{"date":"2002-01-11","open":7.126217,"high":7.206055,"low":6.999584,"close":7.029753},{"date":"2002-01-14","open":6.997879,"high":7.069772,"low":6.884353,"close":6.967938},{"date":"2002-01-15","open":6.98732,"high":7.10689,"low":6.923249,"close":7.028135},{"date":"2002-01-16","open":6.946995,"high":6.990511,"low":6.706864,"close":6.760918},{"date":"2002-01-17","open":6.847652,"high":6.989898,"low":6.770825,"close":6.975132},{"date":"2002-01-18","open":6.829093,"high":6.947454,"low":6.751053,"close":6.811362},{"date":"2002-01-22","open":6.891575,"high":6.925356,"low":6.629588,"close":6.680376},{"date":"2002-01-23","open":6.709979,"high":6.920022,"low":6.654533,"close":6.892721},{"date":"2002-01-24","open":6.947544,"high":7.062811,"low":6.922917,"close":6.977658},{"date":"2002-01-25","open":6.921959,"high":7.01578,"low":6.877897,"close":6.942673},{"date":"2002-01-28","open":6.993262,"high":7.046619,"low":6.881451,"close":6.979928},{"date":"2002-01-29","open":6.993858,"high":7.06728,"low":6.68853,"close":6.727043},{"date":"2002-01-30","open":6.715251,"high":6.800498,"low":6.512452,"close":6.763662},{"date":"2002-01-31","open":6.815014,"high":6.867175,"low":6.721537,"close":6.836444},{"date":"2002-02-01","open":6.815654,"high":6.877302,"low":6.603717,"close":6.664017},{"date":"2002-02-04","open":6.64662,"high":6.66986,"low":6.365336,"close":6.396174},{"date":"2002-02-05","open":6.360759,"high":6.441172,"low":6.099633,"close":6.146841},{"date":"2002-02-06","open":6.197759,"high":6.239495,"low":5.841456,"close":6.076802},{"date":"2002-02-07","open":6.069876,"high":6.152007,"low":5.893913,"close":5.92851},{"date":"2002-02-08","open":5.958319,"high":6.050832,"low":5.727699,"close":5.975296},{"date":"2002-02-11","open":5.986623,"high":6.18737,"low":5.963798,"close":6.139162},{"date":"2002-02-12","open":6.082214,"high":6.219678,"low":6.009028,"close":6.087654},{"date":"2002-02-13","open":6.126835,"high":6.291959,"low":6.110404,"close":6.1972},{"date":"2002-02-14","open":6.209497,"high":6.290586,"low":6.113517,"close":6.140473},{"date":"2002-02-15","open":6.139401,"high":6.187839,"low":5.955934,"close":6.039478},{"date":"2002-02-19","open":5.999799,"high":6.112662,"low":5.826544,"close":5.962568},{"date":"2002-02-20","open":5.9967,"high":6.10505,"low":5.869654,"close":6.06825},{"date":"2002-02-21","open":6.038412,"high":6.090775,"low":5.82764,"close":5.847496},{"date":"2002-02-22","open":5.853883,"high":5.946849,"low":5.751017,"close":5.875775},{"date":"2002-02-25","open":5.915374,"high":6.103092,"low":5.901534,"close":6.042608},{"date":"2002-02-26","open":6.095816,"high":6.134259,"low":5.863853,"close":5.925084},{"date":"2002-02-27","open":5.980181,"high":6.057852,"low":5.806869,"close":5.906541},{"date":"2002-02-28","open":5.925665,"high":5.984475,"low":5.791122,"close":5.82797},{"date":"2002-03-01","open":5.869166,"high":6.101151,"low":5.806933,"close":6.041354},{"date":"2002-03-04","open":6.033121,"high":6.261684,"low":5.955807,"close":6.25823},{"date":"2002-03-05","open":6.242713,"high":6.411115,"low":6.17819,"close":6.3393},{"date":"2002-03-06","open":6.315489,"high":6.465584,"low":6.241729,"close":6.43212},{"date":"2002-03-07","open":6.478012,"high":6.6,"low":6.339429,"close":6.477212},{"date":"2002-03-08","open":6.568296,"high":6.712071,"low":6.568296,"close":6.647158},{"date":"2002-03-11","open":6.622042,"high":6.715769,"low":6.504881,"close":6.623721},{"date":"2002-03-12","open":6.48808,"high":6.53704,"low":6.370915,"close":6.457182},{"date":"2002-03-13","open":6.407532,"high":6.435585,"low":6.297696,"close":6.337747},{"date":"2002-03-14","open":6.337075,"high":6.443103,"low":6.297211,"close":6.367239},{"date":"2002-03-15","open":6.370113,"high":6.468683,"low":6.33035,"close":6.440193},{"date":"2002-03-18","open":6.436684,"high":6.472684,"low":6.362769,"close":6.417299},{"date":"2002-03-19","open":6.431214,"high":6.479993,"low":6.371327,"close":6.419352},{"date":"2002-03-20","open":6.349078,"high":6.384739,"low":6.249131,"close":6.268365},{"date":"2002-03-21","open":6.276368,"high":6.406852,"low":6.219312,"close":6.376083},{"date":"2002-03-22","open":6.365802,"high":6.393584,"low":6.206011,"close":6.221069},{"date":"2002-03-25","open":6.227013,"high":6.275008,"low":6.069725,"close":6.08831},{"date":"2002-03-26","open":6.078192,"high":6.233807,"low":6.057205,"close":6.146125},{"date":"2002-03-27","open":6.122709,"high":6.182956,"low":5.977037,"close":6.044838},{"date":"2002-03-28","open":6.042284,"high":6.145439,"low":5.995193,"close":6.076227},{"date":"2002-04-01","open":6.034836,"high":6.178768,"low":5.962106,"close":6.123011},{"date":"2002-04-02","open":6.029655,"high":6.094665,"low":5.862248,"close":5.877524},{"date":"2002-04-03","open":5.896351,"high":6.002516,"low":5.748734,"close":5.879242},{"date":"2002-04-04","open":5.855405,"high":6.002767,"low":5.822895,"close":5.926325},{"date":"2002-04-05","open":5.967851,"high":6.030803,"low":5.837566,"close":5.880498},{"date":"2002-04-08","open":5.790156,"high":5.968593,"low":5.735495,"close":5.927215},{"date":"2002-04-09","open":5.936098,"high":6.001404,"low":5.775273,"close":5.818264},{"date":"2002-04-10","open":5.850267,"high":5.946309,"low":5.723638,"close":5.841554},{"date":"2002-04-11","open":5.81214,"high":5.837297,"low":5.667817,"close":5.693861},{"date":"2002-04-12","open":5.739142,"high":5.833045,"low":5.695288,"close":5.79792},{"date":"2002-04-15","open":5.816936,"high":5.888948,"low":5.731347,"close":5.832325},{"date":"2002-04-16","open":5.921098,"high":6.090882,"low":5.913227,"close":6.066077},{"date":"2002-04-17","open":6.110822,"high":6.135332,"low":5.948088,"close":5.979756},{"date":"2002-04-18","open":5.96132,"high":6.006572,"low":5.791857,"close":5.905734},{"date":"2002-04-19","open":5.951343,"high":6.01729,"low":5.880347,"close":5.930132},{"date":"2002-04-22","open":5.87576,"high":5.881587,"low":5.726245,"close":5.792754},{"date":"2002-04-23","open":5.788344,"high":5.82405,"low":5.648526,"close":5.680532},{"date":"2002-04-24","open":5.709554,"high":5.739468,"low":5.58821,"close":5.621194},{"date":"2002-04-25","open":5.594621,"high":5.656201,"low":5.478599,"close":5.553143},{"date":"2002-04-26","open":5.582728,"high":5.635866,"low":5.324096,"close":5.331272},{"date":"2002-04-29","open":5.351251,"high":5.41471,"low":5.244391,"close":5.319197},{"date":"2002-04-30","open":5.311361,"high":5.518797,"low":5.294459,"close":5.459994},{"date":"2002-05-01","open":5.447299,"high":5.488,"low":5.273556,"close":5.421881},{"date":"2002-05-02","open":5.414817,"high":5.519603,"low":5.294611,"close":5.329942},{"date":"2002-05-03","open":5.329776,"high":5.33724,"low":5.117814,"close":5.161696},{"date":"2002-05-06","open":5.158662,"high":5.219781,"low":5.044533,"close":5.067352},{"date":"2002-05-07","open":5.102986,"high":5.155415,"low":4.961176,"close":5.045912},{"date":"2002-05-08","open":5.212344,"high":5.502271,"low":5.185742,"close":5.498509},{"date":"2002-05-09","open":5.458328,"high":5.488262,"low":5.31378,"close":5.327598},{"date":"2002-05-10","open":5.347467,"high":5.348338,"low":5.123767,"close":5.142467},{"date":"2002-05-13","open":5.172584,"high":5.341195,"low":5.136538,"close":5.315343},{"date":"2002-05-14","open":5.44918,"high":5.609443,"low":5.433408,"close":5.588589},{"date":"2002-05-15","open":5.542574,"high":5.740065,"low":5.477983,"close":5.584337},{"date":"2002-05-16","open":5.578285,"high":5.617584,"low":5.514189,"close":5.580264},{"date":"2002-05-17","open":5.624138,"high":5.669748,"low":5.515557,"close":5.601126},{"date":"2002-05-20","open":5.554133,"high":5.563434,"low":5.355573,"close":5.384778},{"date":"2002-05-21","open":5.406867,"high":5.471115,"low":5.232335,"close":5.264726},{"date":"2002-05-22","open":5.235253,"high":5.312548,"low":5.140588,"close":5.257462},{"date":"2002-05-23","open":5.27142,"high":5.379499,"low":5.109465,"close":5.259077},{"date":"2002-05-24","open":5.211349,"high":5.264955,"low":5.143504,"close":5.180823},{"date":"2002-05-28","open":5.216583,"high":5.226235,"low":5.01151,"close":5.097717},{"date":"2002-05-29","open":5.057914,"high":5.090681,"low":4.962756,"close":4.990445},{"date":"2002-05-30","open":4.937026,"high":5.043579,"low":4.901799,"close":4.995164},{"date":"2002-05-31","open":5.023263,"high":5.078321,"low":4.892853,"close":4.933527},{"date":"2002-06-03","open":4.926718,"high":4.975453,"low":4.737997,"close":4.768264},{"date":"2002-06-04","open":4.742245,"high":4.829045,"low":4.708972,"close":4.799635},{"date":"2002-06-05","open":4.809924,"high":4.968608,"low":4.759665,"close":4.952686},{"date":"2002-06-06","open":4.916641,"high":4.930159,"low":4.748071,"close":4.772498},{"date":"2002-06-07","open":4.600276,"high":4.776966,"low":4.5493,"close":4.718746},{"date":"2002-06-10","open":4.736456,"high":4.872214,"low":4.696893,"close":4.790892},{"date":"2002-06-11","open":4.826792,"high":4.887871,"low":4.663945,"close":4.671388},{"date":"2002-06-12","open":4.648878,"high":4.753317,"low":4.569445,"close":4.730987},{"date":"2002-06-13","open":4.710997,"high":4.806077,"low":4.657864,"close":4.699717},{"date":"2002-06-14","open":4.62157,"high":4.731586,"low":4.461235,"close":4.705253},{"date":"2002-06-17","open":4.75485,"high":4.894775,"low":4.750657,"close":4.883024},{"date":"2002-06-18","open":4.858999,"high":4.943222,"low":4.818145,"close":4.826275},{"date":"2002-06-19","open":4.784531,"high":4.810381,"low":4.631827,"close":4.673213},{"date":"2002-06-20","open":4.65235,"high":4.680816,"low":4.491672,"close":4.525023},{"date":"2002-06-21","open":4.49571,"high":4.585037,"low":4.407152,"close":4.432359},{"date":"2002-06-24","open":4.393239,"high":4.553068,"low":4.317028,"close":4.497505},{"date":"2002-06-25","open":4.553634,"high":4.635815,"low":4.377699,"close":4.443027},{"date":"2002-06-26","open":4.293311,"high":4.487879,"low":4.214246,"close":4.455517},{"date":"2002-06-27","open":4.50302,"high":4.60527,"low":4.394899,"close":4.565707},{"date":"2002-06-28","open":4.558208,"high":4.786634,"low":4.520541,"close":4.661389},{"date":"2002-07-01","open":4.632878,"high":4.684981,"low":4.445357,"close":4.465013},{"date":"2002-07-02","open":4.455204,"high":4.458014,"low":4.329598,"close":4.335313},{"date":"2002-07-03","open":4.307282,"high":4.445668,"low":4.250907,"close":4.433569},{"date":"2002-07-08","open":4.637198,"high":4.700841,"low":4.465519,"close":4.497952},{"date":"2002-07-09","open":4.488566,"high":4.531892,"low":4.356078,"close":4.363728},{"date":"2002-07-10","open":4.410073,"high":4.446053,"low":4.231582,"close":4.271692},{"date":"2002-07-11","open":4.240741,"high":4.385018,"low":4.15831,"close":4.32755},{"date":"2002-07-12","open":4.388959,"high":4.449397,"low":4.295966,"close":4.347895},{"date":"2002-07-15","open":4.32212,"high":4.375633,"low":4.106463,"close":4.322038},{"date":"2002-07-16","open":4.287219,"high":4.44315,"low":4.247993,"close":4.331528},{"date":"2002-07-17","open":4.434961,"high":4.517833,"low":4.298024,"close":4.398017},{"date":"2002-07-18","open":4.379244,"high":4.409893,"low":4.265325,"close":4.279249},{"date":"2002-07-19","open":4.213083,"high":4.256652,"low":4.018221,"close":4.072708},{"date":"2002-07-22","open":4.042716,"high":4.134389,"low":3.902055,"close":3.964915},{"date":"2002-07-23","open":3.981416,"high":4.159197,"low":3.798702,"close":3.931702},{"date":"2002-07-24","open":3.847491,"high":4.207369,"low":3.796307,"close":4.14332},{"date":"2002-07-25","open":4.100032,"high":4.175202,"low":3.908227,"close":4.004133},{"date":"2002-07-26","open":4.026787,"high":4.208552,"low":3.974437,"close":4.161292},{"date":"2002-07-29","open":4.244096,"high":4.427221,"low":4.239012,"close":4.415509},{"date":"2002-07-30","open":4.346222,"high":4.462867,"low":4.271512,"close":4.392778},{"date":"2002-07-31","open":4.346671,"high":4.396939,"low":4.244917,"close":4.352097},{"date":"2002-08-01","open":4.333126,"high":4.415917,"low":4.16193,"close":4.183007},{"date":"2002-08-02","open":4.180065,"high":4.192479,"low":3.988283,"close":4.038576},{"date":"2002-08-05","open":4.022582,"high":4.044862,"low":3.870562,"close":3.895381},{"date":"2002-08-06","open":3.954795,"high":4.17478,"low":3.945876,"close":4.098763},{"date":"2002-08-07","open":4.197235,"high":4.222902,"low":3.920208,"close":4.052199},{"date":"2002-08-08","open":4.04666,"high":4.220968,"low":3.991501,"close":4.216912},{"date":"2002-08-09","open":4.17387,"high":4.267495,"low":4.075687,"close":4.133291},{"date":"2002-08-12","open":4.101046,"high":4.16327,"low":4.025368,"close":4.138189},{"date":"2002-08-13","open":4.118841,"high":4.203205,"low":4.004386,"close":4.01798},{"date":"2002-08-14","open":4.03018,"high":4.269792,"low":3.963628,"close":4.25614},{"date":"2002-08-15","open":4.277139,"high":4.318798,"low":4.160195,"close":4.255014},{"date":"2002-08-16","open":4.217842,"high":4.361663,"low":4.178979,"close":4.315187},{"date":"2002-08-19","open":4.319245,"high":4.565556,"low":4.309258,"close":4.532142},{"date":"2002-08-20","open":4.499415,"high":4.516867,"low":4.405463,"close":4.43489},{"date":"2002-08-21","open":4.478118,"high":4.588228,"low":4.431158,"close":4.556256},{"date":"2002-08-22","open":4.558158,"high":4.661091,"low":4.5109,"close":4.615472},{"date":"2002-08-23","open":4.582116,"high":4.619601,"low":4.462715,"close":4.478171},{"date":"2002-08-26","open":4.499513,"high":4.531167,"low":4.360353,"close":4.475048},{"date":"2002-08-27","open":4.485659,"high":4.510336,"low":4.280477,"close":4.29366},{"date":"2002-08-28","open":4.267028,"high":4.312874,"low":4.17781,"close":4.227662},{"date":"2002-08-29","open":4.18956,"high":4.328732,"low":4.116233,"close":4.248632},{"date":"2002-08-30","open":4.217716,"high":4.270412,"low":4.160411,"close":4.188754},{"date":"2002-09-03","open":4.151275,"high":4.16721,"low":3.998829,"close":4.01219},{"date":"2002-09-04","open":4.024905,"high":4.125717,"low":3.976664,"close":4.083128},{"date":"2002-09-05","open":4.032774,"high":4.041725,"low":3.899626,"close":3.91182},{"date":"2002-09-06","open":4.002094,"high":4.085276,"low":3.964912,"close":4.028927},{"date":"2002-09-09","open":4.002333,"high":4.079483,"low":3.903932,"close":4.041512},{"date":"2002-09-10","open":4.04876,"high":4.155971,"low":4.024559,"close":4.133031},{"date":"2002-09-11","open":4.161497,"high":4.263513,"low":4.118259,"close":4.135335},{"date":"2002-09-12","open":4.104747,"high":4.106038,"low":3.980984,"close":3.994007},{"date":"2002-09-13","open":3.971732,"high":4.076845,"low":3.952068,"close":4.05973},{"date":"2002-09-16","open":4.049245,"high":4.085746,"low":3.968973,"close":4.005903},{"date":"2002-09-17","open":4.058098,"high":4.126152,"low":3.951193,"close":3.959585},{"date":"2002-09-18","open":3.911125,"high":3.974528,"low":3.823504,"close":3.891019},{"date":"2002-09-19","open":3.840461,"high":3.876825,"low":3.742123,"close":3.755634},{"date":"2002-09-20","open":3.79466,"high":3.833831,"low":3.738826,"close":3.778125},{"date":"2002-09-23","open":3.737651,"high":3.749907,"low":3.611687,"close":3.656063},{"date":"2002-09-24","open":3.612928,"high":3.714264,"low":3.550076,"close":3.612989},{"date":"2002-09-25","open":3.650687,"high":3.794774,"low":3.610122,"close":3.777163},{"date":"2002-09-26","open":3.807883,"high":3.876235,"low":3.718145,"close":3.797358},{"date":"2002-09-27","open":3.77416,"high":3.858419,"low":3.708202,"close":3.734538},{"date":"2002-09-30","open":3.691265,"high":3.707161,"low":3.556315,"close":3.604121},{"date":"2002-10-01","open":3.639408,"high":3.774907,"low":3.571415,"close":3.766977},{"date":"2002-10-02","open":3.750481,"high":3.811471,"low":3.658096,"close":3.678129},{"date":"2002-10-03","open":3.665149,"high":3.720373,"low":3.577604,"close":3.615261},{"date":"2002-10-04","open":3.646631,"high":3.674219,"low":3.508251,"close":3.525827},{"date":"2002-10-07","open":3.512028,"high":3.556145,"low":3.433117,"close":3.464562},{"date":"2002-10-08","open":3.496812,"high":3.588864,"low":3.425872,"close":3.53541},{"date":"2002-10-09","open":3.500909,"high":3.563018,"low":3.461189,"close":3.472911},{"date":"2002-10-10","open":3.481172,"high":3.680019,"low":3.446797,"close":3.665312},{"date":"2002-10-11","open":3.718563,"high":3.853822,"low":3.704553,"close":3.81611},{"date":"2002-10-14","open":3.778373,"high":3.851198,"low":3.737614,"close":3.830917},{"date":"2002-10-15","open":3.955636,"high":4.098211,"low":3.945725,"close":4.092023},{"date":"2002-10-16","open":3.950096,"high":4.001309,"low":3.89436,"close":3.916174},{"date":"2002-10-17","open":4.042771,"high":4.138052,"low":4.005897,"close":4.07524},{"date":"2002-10-18","open":4.065717,"high":4.140405,"low":3.994391,"close":4.110629},{"date":"2002-10-21","open":4.073899,"high":4.221711,"low":4.033598,"close":4.204398},{"date":"2002-10-22","open":4.12561,"high":4.201799,"low":4.079834,"close":4.122449},{"date":"2002-10-23","open":4.103982,"high":4.22886,"low":4.074713,"close":4.223385},{"date":"2002-10-24","open":4.2389,"high":4.306017,"low":4.1423,"close":4.173233},{"date":"2002-10-25","open":4.160776,"high":4.27119,"low":4.120616,"close":4.240618},{"date":"2002-10-28","open":4.288464,"high":4.294131,"low":4.148876,"close":4.169297},{"date":"2002-10-29","open":4.159455,"high":4.177795,"low":4.012516,"close":4.088463},{"date":"2002-10-30","open":4.109019,"high":4.218173,"low":4.087209,"close":4.186589},{"date":"2002-10-31","open":4.19524,"high":4.264494,"low":4.151522,"close":4.176351},{"date":"2002-11-01","open":4.150016,"high":4.280686,"low":4.079876,"close":4.262845},{"date":"2002-11-04","open":4.368954,"high":4.478177,"low":4.349139,"close":4.381989},{"date":"2002-11-05","open":4.350282,"high":4.40267,"low":4.307714,"close":4.397897},{"date":"2002-11-06","open":4.420025,"high":4.473644,"low":4.347821,"close":4.463636},{"date":"2002-11-07","open":4.392018,"high":4.4,"low":4.265848,"close":4.290153},{"date":"2002-11-08","open":4.286422,"high":4.334903,"low":4.186337,"close":4.225303},{"date":"2002-11-11","open":4.21231,"high":4.233365,"low":4.093948,"close":4.101959},{"date":"2002-11-12","open":4.127035,"high":4.261589,"low":4.0864,"close":4.156329},{"date":"2002-11-13","open":4.133723,"high":4.327256,"low":4.099969,"close":4.268862},{"date":"2002-11-14","open":4.322696,"high":4.450284,"low":4.313231,"close":4.437347},{"date":"2002-11-15","open":4.388903,"high":4.443666,"low":4.314161,"close":4.397445},{"date":"2002-11-18","open":4.437118,"high":4.481044,"low":4.34162,"close":4.363463},{"date":"2002-11-19","open":4.341502,"high":4.378311,"low":4.266251,"close":4.311512},{"date":"2002-11-20","open":4.312508,"high":4.471307,"low":4.30219,"close":4.468986},{"date":"2002-11-21","open":4.506077,"high":4.630265,"low":4.487229,"close":4.620749},{"date":"2002-11-22","open":4.572215,"high":4.661453,"low":4.501553,"close":4.57694},{"date":"2002-11-25","open":4.591446,"high":4.692143,"low":4.548973,"close":4.661529},{"date":"2002-11-26","open":4.637173,"high":4.654485,"low":4.536103,"close":4.546522},{"date":"2002-11-27","open":4.601478,"high":4.709346,"low":4.592214,"close":4.69678},{"date":"2002-12-02","open":4.725603,"high":4.805559,"low":4.61675,"close":4.66179},{"date":"2002-12-03","open":4.631564,"high":4.635932,"low":4.492477,"close":4.511083},{"date":"2002-12-04","open":4.445639,"high":4.504616,"low":4.354145,"close":4.426958},{"date":"2002-12-05","open":4.475651,"high":4.494716,"low":4.329589,"close":4.33277},{"date":"2002-12-06","open":4.288903,"high":4.405266,"low":4.215455,"close":4.34864},{"date":"2002-12-09","open":4.316208,"high":4.336098,"low":4.175535,"close":4.187259},{"date":"2002-12-10","open":4.207407,"high":4.326339,"low":4.200214,"close":4.289821},{"date":"2002-12-11","open":4.260481,"high":4.348424,"low":4.226104,"close":4.290599},{"date":"2002-12-12","open":4.321314,"high":4.343662,"low":4.163448,"close":4.214243},{"date":"2002-12-13","open":4.177333,"high":4.196281,"low":4.046391,"close":4.081546},{"date":"2002-12-16","open":4.09994,"high":4.204413,"low":4.040414,"close":4.147897},{"date":"2002-12-17","open":4.1385,"high":4.187214,"low":4.03898,"close":4.118491},{"date":"2002-12-18","open":4.084704,"high":4.102912,"low":3.954347,"close":3.972892},{"date":"2002-12-19","open":3.957501,"high":4.033149,"low":3.784594,"close":3.907937},{"date":"2002-12-20","open":3.931383,"high":4.043628,"low":3.894526,"close":3.997214},{"date":"2002-12-23","open":3.998589,"high":4.070244,"low":3.927964,"close":3.997946},{"date":"2002-12-24","open":3.984825,"high":4.007331,"low":3.928944,"close":3.951828},{"date":"2002-12-26","open":3.959516,"high":4.038805,"low":3.889361,"close":3.914969},{"date":"2002-12-27","open":3.896114,"high":3.942442,"low":3.82571,"close":3.855619},{"date":"2002-12-30","open":3.855514,"high":3.951474,"low":3.790308,"close":3.89288},{"date":"2002-12-31","open":3.88162,"high":3.936523,"low":3.808293,"close":3.835468},{"date":"2003-01-02","open":3.874942,"high":4.039994,"low":3.83969,"close":3.996681},{"date":"2003-01-03","open":3.99526,"high":4.043772,"low":3.888571,"close":3.945051},{"date":"2003-01-06","open":3.953896,"high":4.076034,"low":3.89381,"close":4.036694},{"date":"2003-01-07","open":4.047343,"high":4.180464,"low":4.023381,"close":4.117256},{"date":"2003-01-08","open":4.098157,"high":4.125492,"low":3.929944,"close":3.954474},{"date":"2003-01-09","open":3.988917,"high":4.111209,"low":3.956559,"close":4.066893},{"date":"2003-01-10","open":4.032918,"high":4.158203,"low":3.979776,"close":4.079234},{"date":"2003-01-13","open":4.12452,"high":4.17335,"low":4.043275,"close":4.072205},{"date":"2003-01-14","open":4.071767,"high":4.156814,"low":4.062602,"close":4.145829},{"date":"2003-01-15","open":4.148325,"high":4.198423,"low":4.061375,"close":4.097978},{"date":"2003-01-16","open":4.10416,"high":4.133286,"low":3.955738,"close":3.975845},{"date":"2003-01-17","open":3.914441,"high":3.944188,"low":3.836577,"close":3.857035},{"date":"2003-01-21","open":3.842263,"high":3.923911,"low":3.80969,"close":3.816112},{"date":"2003-01-22","open":3.802766,"high":3.855813,"low":3.768674,"close":3.777383},{"date":"2003-01-23","open":3.825326,"high":3.871306,"low":3.712565,"close":3.806608},{"date":"2003-01-24","open":3.791415,"high":3.810226,"low":3.620259,"close":3.64316},{"date":"2003-01-27","open":3.613614,"high":3.670011,"low":3.533101,"close":3.587629},{"date":"2003-01-28","open":3.615133,"high":3.683995,"low":3.56953,"close":3.627514},{"date":"2003-01-29","open":3.615426,"high":3.729986,"low":3.556977,"close":3.707508},{"date":"2003-01-30","open":3.707221,"high":3.749876,"low":3.561584,"close":3.576819},{"date":"2003-01-31","open":3.537317,"high":3.616957,"low":3.497827,"close":3.578732},{"date":"2003-02-03","open":3.591054,"high":3.622891,"low":3.536356,"close":3.562406},{"date":"2003-02-04","open":3.522796,"high":3.523743,"low":3.400526,"close":3.438142},{"date":"2003-02-05","open":3.457838,"high":3.573244,"low":3.324846,"close":3.450424},{"date":"2003-02-06","open":3.449402,"high":3.551518,"low":3.422926,"close":3.511546},{"date":"2003-02-07","open":3.543985,"high":3.575952,"low":3.403994,"close":3.461457},{"date":"2003-02-10","open":3.473299,"high":3.572407,"low":3.412336,"close":3.560351},{"date":"2003-02-11","open":3.577625,"high":3.64277,"low":3.511114,"close":3.56876},{"date":"2003-02-12","open":3.552598,"high":3.691092,"low":3.490011,"close":3.623144},{"date":"2003-02-13","open":3.628669,"high":3.676671,"low":3.513757,"close":3.571261},{"date":"2003-02-14","open":3.587951,"high":3.754642,"low":3.568489,"close":3.71996},{"date":"2003-02-18","open":3.791985,"high":3.92688,"low":3.78086,"close":3.91095},{"date":"2003-02-19","open":3.909692,"high":3.926957,"low":3.774251,"close":3.812343},{"date":"2003-02-20","open":3.823345,"high":3.843025,"low":3.743915,"close":3.770122},{"date":"2003-02-21","open":3.768271,"high":3.852051,"low":3.707155,"close":3.834622},{"date":"2003-02-24","open":3.815004,"high":3.833019,"low":3.690142,"close":3.710382},{"date":"2003-02-25","open":3.663183,"high":3.79302,"low":3.582806,"close":3.771226},{"date":"2003-02-26","open":3.758551,"high":3.790122,"low":3.654502,"close":3.681672},{"date":"2003-02-27","open":3.701354,"high":3.852444,"low":3.657031,"close":3.824206},{"date":"2003-02-28","open":3.833343,"high":3.88859,"low":3.769986,"close":3.818213},{"date":"2003-03-03","open":3.842796,"high":3.920365,"low":3.763504,"close":3.779817},{"date":"2003-03-04","open":3.777625,"high":3.782232,"low":3.683488,"close":3.701585},{"date":"2003-03-05","open":3.693492,"high":3.74025,"low":3.628902,"close":3.721404},{"date":"2003-03-06","open":3.694682,"high":3.72266,"low":3.636849,"close":3.650574},{"date":"2003-03-07","open":3.601289,"high":3.776744,"low":3.570449,"close":3.719835},{"date":"2003-03-10","open":3.662595,"high":3.67936,"low":3.59263,"close":3.603072},{"date":"2003-03-11","open":3.608707,"high":3.696559,"low":3.57097,"close":3.626554},{"date":"2003-03-12","open":3.609658,"high":3.699306,"low":3.567378,"close":3.690825},{"date":"2003-03-13","open":3.747444,"high":4.038494,"low":3.722498,"close":3.990387},{"date":"2003-03-14","open":4.012716,"high":4.069916,"low":3.917437,"close":3.981967},{"date":"2003-03-17","open":3.930112,"high":4.158931,"low":3.84095,"close":4.128915},{"date":"2003-03-18","open":4.124444,"high":4.1895,"low":4.049427,"close":4.14732},{"date":"2003-03-19","open":4.113936,"high":4.191564,"low":4.042727,"close":4.155473},{"date":"2003-03-20","open":4.123988,"high":4.253797,"low":4.058876,"close":4.212523},{"date":"2003-03-21","open":4.273017,"high":4.37609,"low":4.194768,"close":4.360135},{"date":"2003-03-24","open":4.241807,"high":4.267239,"low":4.137799,"close":4.157147},{"date":"2003-03-25","open":4.164273,"high":4.277849,"low":4.093632,"close":4.237009},{"date":"2003-03-26","open":4.229601,"high":4.258118,"low":4.174261,"close":4.20312},{"date":"2003-03-27","open":4.168131,"high":4.241426,"low":4.112042,"close":4.215134},{"date":"2003-03-28","open":4.154864,"high":4.204068,"low":4.101619,"close":4.120337},{"date":"2003-03-31","open":4.054019,"high":4.073852,"low":3.960326,"close":3.980914},{"date":"2003-04-01","open":4.01412,"high":4.053706,"low":3.942929,"close":4.022375},{"date":"2003-04-02","open":4.162004,"high":4.270915,"low":4.146938,"close":4.227361},{"date":"2003-04-03","open":4.31508,"high":4.358272,"low":4.200514,"close":4.287934},{"date":"2003-04-04","open":4.329326,"high":4.329326,"low":4.222488,"close":4.243896},{"date":"2003-04-07","open":4.442737,"high":4.469094,"low":4.288611,"close":4.31257},{"date":"2003-04-08","open":4.316226,"high":4.354346,"low":4.236996,"close":4.282874},{"date":"2003-04-09","open":4.288793,"high":4.331271,"low":4.139762,"close":4.159227},{"date":"2003-04-10","open":4.170031,"high":4.210865,"low":4.120464,"close":4.17235},{"date":"2003-04-11","open":4.238034,"high":4.288501,"low":4.114711,"close":4.13653},{"date":"2003-04-14","open":4.17464,"high":4.271411,"low":4.143005,"close":4.262696},{"date":"2003-04-15","open":4.256531,"high":4.321234,"low":4.210618,"close":4.273456},{"date":"2003-04-16","open":4.346367,"high":4.388985,"low":4.25685,"close":4.274349},{"date":"2003-04-17","open":4.270563,"high":4.366003,"low":4.238302,"close":4.351343},{"date":"2003-04-21","open":4.352747,"high":4.371429,"low":4.226338,"close":4.265858},{"date":"2003-04-22","open":4.246329,"high":4.369254,"low":4.199525,"close":4.335006},{"date":"2003-04-23","open":4.351841,"high":4.428597,"low":4.313617,"close":4.417475},{"date":"2003-04-24","open":4.378518,"high":4.423416,"low":4.316095,"close":4.348642},{"date":"2003-04-25","open":4.352519,"high":4.363492,"low":4.273411,"close":4.298891},{"date":"2003-04-28","open":4.30884,"high":4.447344,"low":4.279946,"close":4.367503},{"date":"2003-04-29","open":4.391355,"high":4.474766,"low":4.360562,"close":4.40509},{"date":"2003-04-30","open":4.389474,"high":4.409251,"low":4.286251,"close":4.314408},{"date":"2003-05-01","open":4.31309,"high":4.368833,"low":4.221408,"close":4.300701},{"date":"2003-05-02","open":4.295996,"high":4.434611,"low":4.272791,"close":4.403399},{"date":"2003-05-05","open":4.412844,"high":4.456598,"low":4.373283,"close":4.390076},{"date":"2003-05-06","open":4.364064,"high":4.484251,"low":4.352374,"close":4.444895},{"date":"2003-05-07","open":4.394541,"high":4.487367,"low":4.354171,"close":4.403156},{"date":"2003-05-08","open":4.342421,"high":4.408089,"low":4.248314,"close":4.272125},{"date":"2003-05-09","open":4.299857,"high":4.380836,"low":4.292132,"close":4.356979},{"date":"2003-05-12","open":4.346079,"high":4.431593,"low":4.287755,"close":4.380222},{"date":"2003-05-13","open":4.357987,"high":4.43595,"low":4.344107,"close":4.396573},{"date":"2003-05-14","open":4.415538,"high":4.44491,"low":4.297775,"close":4.354326},{"date":"2003-05-15","open":4.372851,"high":4.421925,"low":4.309848,"close":4.397336},{"date":"2003-05-16","open":4.383768,"high":4.40967,"low":4.293089,"close":4.335108},{"date":"2003-05-19","open":4.274804,"high":4.305045,"low":4.088932,"close":4.096515},{"date":"2003-05-20","open":4.115522,"high":4.13511,"low":3.994953,"close":4.068458},{"date":"2003-05-21","open":4.057443,"high":4.095659,"low":3.957564,"close":4.002875},{"date":"2003-05-22","open":4.009101,"high":4.125443,"low":3.992172,"close":4.09549},{"date":"2003-05-23","open":4.095243,"high":4.143611,"low":4.044666,"close":4.094604},{"date":"2003-05-27","open":4.059536,"high":4.262254,"low":4.012323,"close":4.232436},{"date":"2003-05-28","open":4.250981,"high":4.383296,"low":4.230057,"close":4.280504},{"date":"2003-05-29","open":4.272325,"high":4.406702,"low":4.216011,"close":4.248584},{"date":"2003-05-30","open":4.27092,"high":4.425781,"low":4.267853,"close":4.365181},{"date":"2003-06-02","open":4.428846,"high":4.487237,"low":4.307575,"close":4.333288},{"date":"2003-06-03","open":4.342311,"high":4.402251,"low":4.30508,"close":4.377723},{"date":"2003-06-04","open":4.374053,"high":4.517701,"low":4.367121,"close":4.495737},{"date":"2003-06-05","open":4.467448,"high":4.549502,"low":4.356248,"close":4.454696},{"date":"2003-06-06","open":4.519702,"high":4.649531,"low":4.398322,"close":4.464801},{"date":"2003-06-09","open":4.450233,"high":4.493118,"low":4.354744,"close":4.423525},{"date":"2003-06-10","open":4.443381,"high":4.624347,"low":4.425682,"close":4.613577},{"date":"2003-06-11","open":4.603399,"high":4.669983,"low":4.503408,"close":4.621056},{"date":"2003-06-12","open":4.639489,"high":4.725804,"low":4.599327,"close":4.672563},{"date":"2003-06-13","open":4.678368,"high":4.718471,"low":4.540453,"close":4.553443},{"date":"2003-06-16","open":4.563687,"high":4.678177,"low":4.502874,"close":4.63325},{"date":"2003-06-17","open":4.650083,"high":4.663203,"low":4.529861,"close":4.586146},{"date":"2003-06-18","open":4.571275,"high":4.72,"low":4.530693,"close":4.687367},{"date":"2003-06-19","open":4.680575,"high":4.742897,"low":4.529125,"close":4.556772},{"date":"2003-06-20","open":4.580735,"high":4.666863,"low":4.514959,"close":4.610934},{"date":"2003-06-23","open":4.591361,"high":4.68151,"low":4.469579,"close":4.557866},{"date":"2003-06-24","open":4.543548,"high":4.685157,"low":4.497046,"close":4.631122},{"date":"2003-06-25","open":4.636783,"high":4.698674,"low":4.568313,"close":4.584268},{"date":"2003-06-26","open":4.623558,"high":4.763173,"low":4.607026,"close":4.747269},{"date":"2003-06-27","open":4.755901,"high":4.817186,"low":4.668154,"close":4.704081},{"date":"2003-06-30","open":4.731867,"high":4.771205,"low":4.657972,"close":4.68611},{"date":"2003-07-01","open":4.66888,"high":4.743629,"low":4.519276,"close":4.663435},{"date":"2003-07-02","open":4.690182,"high":4.792378,"low":4.664959,"close":4.774545},{"date":"2003-07-03","open":4.738197,"high":4.820412,"low":4.713252,"close":4.735155},{"date":"2003-07-07","open":4.832024,"high":4.948965,"low":4.779949,"close":4.938892},{"date":"2003-07-08","open":4.929589,"high":5.100525,"low":4.913303,"close":5.071022},{"date":"2003-07-09","open":5.062892,"high":5.118428,"low":5.010973,"close":5.081303},{"date":"2003-07-10","open":5.027149,"high":5.071996,"low":4.934942,"close":4.97928},{"date":"2003-07-11","open":5.027695,"high":5.075694,"low":4.978247,"close":5.024428},{"date":"2003-07-14","open":5.091049,"high":5.161581,"low":5.022631,"close":5.045486},{"date":"2003-07-15","open":5.093381,"high":5.195836,"low":4.985976,"close":5.123349},{"date":"2003-07-16","open":5.158732,"high":5.190546,"low":5.033788,"close":5.093153},{"date":"2003-07-17","open":5.031334,"high":5.075088,"low":4.901505,"close":4.931804},{"date":"2003-07-18","open":4.975517,"high":5.000992,"low":4.855722,"close":4.919378},{"date":"2003-07-21","open":4.916859,"high":4.920098,"low":4.754982,"close":4.790342},{"date":"2003-07-22","open":4.824993,"high":4.892277,"low":4.776629,"close":4.864842},{"date":"2003-07-23","open":4.882477,"high":4.910191,"low":4.722006,"close":4.788802},{"date":"2003-07-24","open":4.829077,"high":4.889888,"low":4.67241,"close":4.696163},{"date":"2003-07-25","open":4.707322,"high":4.813432,"low":4.625213,"close":4.770397},{"date":"2003-07-28","open":4.784004,"high":4.83363,"low":4.694697,"close":4.755714},{"date":"2003-07-29","open":4.782275,"high":4.834026,"low":4.688588,"close":4.786757},{"date":"2003-07-30","open":4.770165,"high":4.860909,"low":4.722415,"close":4.805669},{"date":"2003-07-31","open":4.846328,"high":4.950338,"low":4.808959,"close":4.876391},{"date":"2003-08-01","open":4.864129,"high":5.009075,"low":4.802494,"close":4.932777},{"date":"2003-08-04","open":4.917809,"high":4.951925,"low":4.797527,"close":4.884753},{"date":"2003-08-05","open":4.873761,"high":4.898683,"low":4.741884,"close":4.765091},{"date":"2003-08-06","open":4.738781,"high":4.784295,"low":4.648675,"close":4.689784},{"date":"2003-08-07","open":4.687653,"high":4.724872,"low":4.62462,"close":4.665857},{"date":"2003-08-08","open":4.685287,"high":4.705093,"low":4.570696,"close":4.593546},{"date":"2003-08-11","open":4.604277,"high":4.665902,"low":4.529821,"close":4.573383},{"date":"2003-08-12","open":4.592477,"high":4.691354,"low":4.569785,"close":4.686139},{"date":"2003-08-13","open":4.703778,"high":4.747564,"low":4.593743,"close":4.637366},{"date":"2003-08-14","open":4.641545,"high":4.693182,"low":4.559436,"close":4.626776},{"date":"2003-08-15","open":4.622243,"high":4.681114,"low":4.609197,"close":4.666877},{"date":"2003-08-18","open":4.681026,"high":4.845655,"low":4.679084,"close":4.833259},{"date":"2003-08-19","open":4.852778,"high":4.930395,"low":4.775618,"close":4.851543},{"date":"2003-08-20","open":4.821058,"high":4.884065,"low":4.744731,"close":4.797112},{"date":"2003-08-21","open":4.826676,"high":4.961446,"low":4.790679,"close":4.913074},{"date":"2003-08-22","open":4.988419,"high":5.044503,"low":4.832466,"close":4.845786},{"date":"2003-08-25","open":4.840231,"high":4.889712,"low":4.796387,"close":4.868405},{"date":"2003-08-26","open":4.844359,"high":4.915959,"low":4.732089,"close":4.82729},{"date":"2003-08-27","open":4.824727,"high":4.893304,"low":4.700666,"close":4.76378},{"date":"2003-08-28","open":4.780134,"high":4.866622,"low":4.738055,"close":4.844403},{"date":"2003-08-29","open":4.830823,"high":4.89428,"low":4.735699,"close":4.804804},{"date":"2003-09-02","open":4.824628,"high":4.930335,"low":4.743165,"close":4.919797},{"date":"2003-09-03","open":4.942556,"high":5.0244,"low":4.901805,"close":4.941067},{"date":"2003-09-04","open":4.941653,"high":5.04451,"low":4.91742,"close":4.997246},{"date":"2003-09-05","open":4.976711,"high":5.054316,"low":4.858729,"close":4.906892},{"date":"2003-09-08","open":4.921785,"high":5.040432,"low":4.920486,"close":5.020255},{"date":"2003-09-09","open":5.007979,"high":5.016676,"low":4.853976,"close":4.894018},{"date":"2003-09-10","open":4.854334,"high":4.897813,"low":4.747033,"close":4.785647},{"date":"2003-09-11","open":4.800525,"high":4.931062,"low":4.754168,"close":4.847925},{"date":"2003-09-12","open":4.81357,"high":4.930994,"low":4.757128,"close":4.921809},{"date":"2003-09-15","open":4.93128,"high":4.984766,"low":4.877751,"close":4.914004},{"date":"2003-09-16","open":4.923841,"high":5.068107,"low":4.897748,"close":5.038041},{"date":"2003-09-17","open":5.031188,"high":5.07429,"low":4.963598,"close":4.990989},{"date":"2003-09-18","open":4.978587,"high":5.078442,"low":4.919423,"close":5.055732},{"date":"2003-09-19","open":5.070853,"high":5.087028,"low":4.930897,"close":4.977017},{"date":"2003-09-22","open":4.899531,"high":4.899531,"low":4.797944,"close":4.827762},{"date":"2003-09-23","open":4.837516,"high":4.948556,"low":4.821677,"close":4.914005},{"date":"2003-09-24","open":4.923222,"high":4.948363,"low":4.744994,"close":4.74691},{"date":"2003-09-25","open":4.754216,"high":4.815097,"low":4.602837,"close":4.713982},{"date":"2003-09-26","open":4.710267,"high":4.792344,"low":4.624671,"close":4.69374},{"date":"2003-09-29","open":4.721043,"high":4.799027,"low":4.627221,"close":4.761378},{"date":"2003-09-30","open":4.725782,"high":4.735658,"low":4.580021,"close":4.628179},{"date":"2003-10-01","open":4.656828,"high":4.77646,"low":4.636267,"close":4.759091},{"date":"2003-10-02","open":4.748027,"high":4.823429,"low":4.701315,"close":4.785562},{"date":"2003-10-03","open":4.86571,"high":5.154278,"low":4.817933,"close":5.082622},{"date":"2003-10-06","open":5.068962,"high":5.112605,"low":5.012022,"close":5.072221},{"date":"2003-10-07","open":5.039936,"high":5.110849,"low":4.967187,"close":5.049894},{"date":"2003-10-08","open":5.069245,"high":5.100799,"low":4.989511,"close":5.036649},{"date":"2003-10-09","open":5.096916,"high":5.254829,"low":5.028356,"close":5.170092},{"date":"2003-10-10","open":5.167305,"high":5.188064,"low":5.088091,"close":5.119781},{"date":"2003-10-13","open":5.139049,"high":5.244447,"low":5.114316,"close":5.146473},{"date":"2003-10-14","open":5.137167,"high":5.212795,"low":5.094913,"close":5.165311},{"date":"2003-10-15","open":5.226954,"high":5.287285,"low":5.13421,"close":5.197266},{"date":"2003-10-16","open":5.174049,"high":5.257974,"low":5.139191,"close":5.225456},{"date":"2003-10-17","open":5.230191,"high":5.319754,"low":5.119914,"close":5.13799},{"date":"2003-10-20","open":5.13218,"high":5.197516,"low":5.079685,"close":5.141934},{"date":"2003-10-21","open":5.154448,"high":5.207124,"low":5.026876,"close":5.08089},{"date":"2003-10-22","open":5.041494,"high":5.049436,"low":4.890103,"close":4.90711},{"date":"2003-10-23","open":4.853099,"high":4.939212,"low":4.828936,"close":4.897429},{"date":"2003-10-24","open":4.842308,"high":4.8567,"low":4.686056,"close":4.793397},{"date":"2003-10-27","open":4.827663,"high":4.898083,"low":4.816504,"close":4.850361},{"date":"2003-10-28","open":4.879588,"high":5.045065,"low":4.868613,"close":5.039802},{"date":"2003-10-29","open":5.022457,"high":5.09432,"low":4.955075,"close":5.004031},{"date":"2003-10-30","open":5.05451,"high":5.117725,"low":4.922883,"close":5.02781},{"date":"2003-10-31","open":5.047448,"high":5.082889,"low":4.947845,"close":5.023947},{"date":"2003-11-03","open":5.046296,"high":5.230438,"low":5.033212,"close":5.217979},{"date":"2003-11-04","open":5.195894,"high":5.226352,"low":5.122286,"close":5.152526},{"date":"2003-11-05","open":5.15,"high":5.186362,"low":5.035646,"close":5.119859},{"date":"2003-11-06","open":5.149608,"high":5.209139,"low":5.085499,"close":5.191411},{"date":"2003-11-07","open":5.222292,"high":5.291554,"low":5.127109,"close":5.140167},{"date":"2003-11-10","open":5.141032,"high":5.1503,"low":5.001882,"close":5.02105},{"date":"2003-11-11","open":5.013835,"high":5.036295,"low":4.94092,"close":4.973596},{"date":"2003-11-12","open":4.988328,"high":5.087958,"low":4.876222,"close":4.995215},{"date":"2003-11-13","open":4.978282,"high":5.008643,"low":4.910668,"close":4.989475},{"date":"2003-11-14","open":4.986993,"high":5.017225,"low":4.832899,"close":4.849899},{"date":"2003-11-17","open":4.803529,"high":4.972098,"low":4.727982,"close":4.877676},{"date":"2003-11-18","open":4.90281,"high":4.933402,"low":4.720898,"close":4.732772},{"date":"2003-11-19","open":4.743913,"high":4.847033,"low":4.692563,"close":4.810458},{"date":"2003-11-20","open":4.776278,"high":4.889158,"low":4.731849,"close":4.780086},{"date":"2003-11-21","open":4.800406,"high":4.829157,"low":4.716399,"close":4.782525},{"date":"2003-11-24","open":4.813958,"high":4.990108,"low":4.810315,"close":4.973538},{"date":"2003-11-25","open":4.976654,"high":5.022336,"low":4.939013,"close":4.968141},{"date":"2003-11-26","open":5.001996,"high":5.018715,"low":4.802562,"close":4.922656},{"date":"2003-12-01","open":4.946027,"high":5.002061,"low":4.872624,"close":4.927737},{"date":"2003-12-02","open":4.921476,"high":4.98646,"low":4.860516,"close":4.893895},{"date":"2003-12-03","open":4.915098,"high":4.974938,"low":4.835052,"close":4.842515},{"date":"2003-12-04","open":4.856593,"high":4.918288,"low":4.782546,"close":4.870856},{"date":"2003-12-05","open":4.822514,"high":4.894856,"low":4.74989,"close":4.757722},{"date":"2003-12-08","open":4.756887,"high":4.803895,"low":4.692986,"close":4.782454},{"date":"2003-12-09","open":4.797596,"high":4.815379,"low":4.645164,"close":4.66696},{"date":"2003-12-10","open":4.675403,"high":4.713407,"low":4.566804,"close":4.67973},{"date":"2003-12-11","open":4.685068,"high":4.824994,"low":4.673368,"close":4.79112},{"date":"2003-12-12","open":4.796207,"high":4.802908,"low":4.705409,"close":4.752499},{"date":"2003-12-15","open":4.885852,"high":4.923601,"low":4.657101,"close":4.679824},{"date":"2003-12-16","open":4.678195,"high":4.722102,"low":4.622411,"close":4.711778},{"date":"2003-12-17","open":4.702079,"high":4.783905,"low":4.627519,"close":4.655512},{"date":"2003-12-18","open":4.657841,"high":4.792362,"low":4.642113,"close":4.758404},{"date":"2003-12-19","open":4.772193,"high":4.808425,"low":4.70767,"close":4.759746},{"date":"2003-12-22","open":4.754923,"high":4.789095,"low":4.706958,"close":4.755167},{"date":"2003-12-23","open":4.753174,"high":4.82124,"low":4.740083,"close":4.797813},{"date":"2003-12-24","open":4.785496,"high":4.80017,"low":4.751826,"close":4.770422},{"date":"2003-12-29","open":4.784439,"high":4.860659,"low":4.746531,"close":4.831399},{"date":"2003-12-30","open":4.823057,"high":4.841354,"low":4.780617,"close":4.817546},{"date":"2003-12-31","open":4.818212,"high":4.857146,"low":4.772036,"close":4.814636},{"date":"2004-01-05","open":4.848321,"high":4.91445,"low":4.746958,"close":4.819586},{"date":"2004-01-06","open":4.819778,"high":4.890961,"low":4.726837,"close":4.86146},{"date":"2004-01-07","open":4.861144,"high":4.94195,"low":4.811989,"close":4.919915},{"date":"2004-01-08","open":4.955181,"high":5.02813,"low":4.878052,"close":4.948751},{"date":"2004-01-09","open":4.909614,"high":5.018594,"low":4.853014,"close":4.889691},{"date":"2004-01-12","open":4.899462,"high":4.987063,"low":4.852572,"close":4.950258},{"date":"2004-01-13","open":4.962682,"high":4.999787,"low":4.869593,"close":4.944434},{"date":"2004-01-14","open":4.954768,"high":5.051986,"low":4.923178,"close":5.002678},{"date":"2004-01-15","open":4.992542,"high":5.200025,"low":4.959857,"close":5.16046},{"date":"2004-01-16","open":5.198337,"high":5.275992,"low":5.154061,"close":5.259115},{"date":"2004-01-20","open":5.280172,"high":5.297807,"low":5.152879,"close":5.20218},{"date":"2004-01-21","open":5.18123,"high":5.276344,"low":5.126209,"close":5.210238},{"date":"2004-01-22","open":5.224732,"high":5.270928,"low":5.127051,"close":5.167057},{"date":"2004-01-23","open":5.182341,"high":5.260541,"low":5.105206,"close":5.205564},{"date":"2004-01-26","open":5.202552,"high":5.311541,"low":5.16819,"close":5.295869},{"date":"2004-01-27","open":5.292067,"high":5.340486,"low":5.131038,"close":5.159815},{"date":"2004-01-28","open":5.179186,"high":5.213131,"low":4.995542,"close":5.01054},{"date":"2004-01-29","open":5.06199,"high":5.251145,"low":4.948048,"close":5.178343},{"date":"2004-01-30","open":5.172193,"high":5.205008,"low":5.10424,"close":5.128196},{"date":"2004-02-02","open":5.140486,"high":5.279722,"low":5.079866,"close":5.166917},{"date":"2004-02-03","open":5.170003,"high":5.196789,"low":5.086106,"close":5.166817},{"date":"2004-02-04","open":5.098153,"high":5.119379,"low":5.012245,"close":5.01404},{"date":"2004-02-05","open":5.044804,"high":5.106561,"low":5.008186,"close":5.064092},{"date":"2004-02-06","open":5.085241,"high":5.217417,"low":4.938835,"close":5.106408},{"date":"2004-02-09","open":5.129623,"high":5.147072,"low":5.045152,"close":5.057855},{"date":"2004-02-10","open":5.059156,"high":5.101598,"low":5.012017,"close":5.099091},{"date":"2004-02-11","open":5.090619,"high":5.153292,"low":5.005503,"close":5.088045},{"date":"2004-02-12","open":5.055847,"high":5.096807,"low":5.000145,"close":5.006301},{"date":"2004-02-13","open":5.033075,"high":5.123336,"low":4.903732,"close":4.998929},{"date":"2004-02-17","open":4.990157,"high":5.045305,"low":4.959257,"close":4.994838},{"date":"2004-02-18","open":5.024662,"high":5.074125,"low":4.974052,"close":5.030208},{"date":"2004-02-19","open":5.083135,"high":5.127068,"low":4.958701,"close":4.986498},{"date":"2004-02-20","open":5.000317,"high":5.202433,"low":4.909684,"close":5.120427},{"date":"2004-02-23","open":5.117422,"high":5.16309,"low":4.988997,"close":5.027598},{"date":"2004-02-24","open":5.014411,"high":5.09485,"low":4.916173,"close":4.95415},{"date":"2004-02-25","open":4.9681,"high":5.150636,"low":4.959807,"close":5.107246},{"date":"2004-02-26","open":5.09697,"high":5.210153,"low":5.056091,"close":5.139241},{"date":"2004-02-27","open":5.148306,"high":5.212261,"low":5.067344,"close":5.115474},{"date":"2004-03-01","open":5.124327,"high":5.178158,"low":5.037522,"close":5.14965},{"date":"2004-03-02","open":5.14095,"high":5.277096,"low":5.075019,"close":5.179406},{"date":"2004-03-03","open":5.1769,"high":5.253246,"low":5.128941,"close":5.177897},{"date":"2004-03-04","open":5.17743,"high":5.246668,"low":5.130909,"close":5.226628},{"date":"2004-03-05","open":5.180092,"high":5.268704,"low":5.060149,"close":5.09868},{"date":"2004-03-08","open":5.114831,"high":5.161108,"low":5.000697,"close":5.010676},{"date":"2004-03-09","open":5.006854,"high":5.023296,"low":4.889985,"close":4.93241},{"date":"2004-03-10","open":4.949467,"high":5.047146,"low":4.850828,"close":4.906695},{"date":"2004-03-11","open":4.880315,"high":4.99139,"low":4.841569,"close":4.847606},{"date":"2004-03-12","open":4.882968,"high":5.023361,"low":4.851424,"close":5.017012},{"date":"2004-03-15","open":4.994394,"high":4.994394,"low":4.83591,"close":4.852853},{"date":"2004-03-16","open":4.886837,"high":4.914805,"low":4.763257,"close":4.826354},{"date":"2004-03-17","open":4.858505,"high":4.92737,"low":4.801276,"close":4.855711},{"date":"2004-03-18","open":4.837448,"high":4.854319,"low":4.69971,"close":4.77131},{"date":"2004-03-19","open":4.778624,"high":4.815815,"low":4.691659,"close":4.70189},{"date":"2004-03-22","open":4.678681,"high":4.688408,"low":4.52895,"close":4.573515},{"date":"2004-03-23","open":4.607643,"high":4.640544,"low":4.51269,"close":4.528095},{"date":"2004-03-24","open":4.545117,"high":4.633671,"low":4.513229,"close":4.574701},{"date":"2004-03-25","open":4.618684,"high":4.740169,"low":4.595508,"close":4.718566},{"date":"2004-03-26","open":4.718866,"high":4.76213,"low":4.622689,"close":4.642397},{"date":"2004-03-29","open":4.682223,"high":4.791719,"low":4.671152,"close":4.7772},{"date":"2004-03-30","open":4.750407,"high":4.789753,"low":4.67983,"close":4.731859},{"date":"2004-03-31","open":4.732947,"high":4.753321,"low":4.632532,"close":4.656129},{"date":"2004-04-01","open":4.670058,"high":4.740761,"low":4.610739,"close":4.699184},{"date":"2004-04-02","open":4.774912,"high":4.915579,"low":4.732149,"close":4.869041},{"date":"2004-04-05","open":4.860496,"high":5.015971,"low":4.856596,"close":4.994283},{"date":"2004-04-06","open":4.953516,"high":4.967027,"low":4.880723,"close":4.90686},{"date":"2004-04-07","open":4.89431,"high":4.923393,"low":4.795907,"close":4.838895},{"date":"2004-04-08","open":4.900969,"high":4.947151,"low":4.817754,"close":4.879677},{"date":"2004-04-12","open":4.881708,"high":4.950837,"low":4.863247,"close":4.907294},{"date":"2004-04-13","open":4.923872,"high":5.113243,"low":4.799147,"close":4.979348},{"date":"2004-04-14","open":4.948174,"high":5.138917,"low":4.927771,"close":5.055805},{"date":"2004-04-15","open":5.054926,"high":5.128319,"low":4.940909,"close":5.026789},{"date":"2004-04-16","open":5.01234,"high":5.049484,"low":4.914803,"close":4.969472},{"date":"2004-04-19","open":4.959906,"high":5.039785,"low":4.898253,"close":5.035967},{"date":"2004-04-20","open":5.046457,"high":5.128463,"low":4.92319,"close":4.967688},{"date":"2004-04-21","open":4.995525,"high":5.115095,"low":4.957915,"close":5.098697},{"date":"2004-04-22","open":5.097595,"high":5.216274,"low":5.048086,"close":5.16098},{"date":"2004-04-23","open":5.186109,"high":5.218082,"low":5.123344,"close":5.180111},{"date":"2004-04-26","open":5.189001,"high":5.222115,"low":5.094659,"close":5.135577},{"date":"2004-04-27","open":5.142465,"high":5.181857,"low":5.071636,"close":5.092784},{"date":"2004-04-28","open":5.073711,"high":5.277188,"low":4.96385,"close":5.155584},{"date":"2004-04-29","open":5.146245,"high":5.301061,"low":5.009266,"close":5.060139},{"date":"2004-04-30","open":5.057964,"high":5.092979,"low":4.905162,"close":4.955226},{"date":"2004-05-03","open":4.959424,"high":5.062471,"low":4.938692,"close":5.003148},{"date":"2004-05-04","open":5.011275,"high":5.091677,"low":4.907614,"close":4.978254},{"date":"2004-05-05","open":4.980866,"high":5.037977,"low":4.929193,"close":4.970188},{"date":"2004-05-06","open":4.937503,"high":5.037597,"low":4.870347,"close":4.989032},{"date":"2004-05-07","open":4.973893,"high":5.181996,"low":4.905269,"close":5.059246},{"date":"2004-05-10","open":5.024347,"high":5.138648,"low":4.950816,"close":5.006786},{"date":"2004-05-11","open":5.04225,"high":5.156113,"low":5.022357,"close":5.120228},{"date":"2004-05-12","open":5.085412,"high":5.105245,"low":4.886268,"close":5.0982},{"date":"2004-05-13","open":5.081118,"high":5.195362,"low":5.047732,"close":5.13745},{"date":"2004-05-14","open":5.126587,"high":5.164121,"low":5.021355,"close":5.049722},{"date":"2004-05-17","open":4.975033,"high":5.009926,"low":4.861611,"close":4.94373},{"date":"2004-05-18","open":4.982333,"high":5.068948,"low":4.977494,"close":5.048736},{"date":"2004-05-19","open":5.097236,"high":5.147673,"low":4.94957,"close":4.956057},{"date":"2004-05-20","open":4.97069,"high":5.055579,"low":4.935196,"close":5.010806},{"date":"2004-05-21","open":5.039683,"high":5.060897,"low":4.905371,"close":4.967758},{"date":"2004-05-24","open":4.99577,"high":5.048043,"low":4.952327,"close":4.985688},{"date":"2004-05-25","open":4.977818,"high":5.105607,"low":4.907,"close":5.058316},{"date":"2004-05-26","open":5.050631,"high":5.098452,"low":4.992553,"close":5.089235},{"date":"2004-05-27","open":5.107599,"high":5.132363,"low":4.973579,"close":5.025323},{"date":"2004-05-28","open":5.00893,"high":5.059238,"low":4.966583,"close":5.030995},{"date":"2004-06-01","open":4.996263,"high":5.05019,"low":4.934242,"close":5.034825},{"date":"2004-06-02","open":5.040879,"high":5.110793,"low":4.971633,"close":5.067465},{"date":"2004-06-03","open":5.056997,"high":5.110407,"low":4.97907,"close":5.040525},{"date":"2004-06-04","open":5.090244,"high":5.176394,"low":5.039592,"close":5.051366},{"date":"2004-06-07","open":5.0782,"high":5.153328,"low":5.039018,"close":5.121977},{"date":"2004-06-08","open":5.094299,"high":5.173971,"low":5.070184,"close":5.164701},{"date":"2004-06-09","open":5.144345,"high":5.261126,"low":5.067456,"close":5.167731},{"date":"2004-06-10","open":5.182455,"high":5.22179,"low":5.120726,"close":5.172969},{"date":"2004-06-14","open":5.183181,"high":5.187448,"low":5.074903,"close":5.127512},{"date":"2004-06-15","open":5.161182,"high":5.245961,"low":5.083103,"close":5.134037},{"date":"2004-06-16","open":5.128659,"high":5.215082,"low":5.100102,"close":5.187513},{"date":"2004-06-17","open":5.167678,"high":5.187123,"low":5.068607,"close":5.092863},{"date":"2004-06-18","open":5.077715,"high":5.166348,"low":4.973318,"close":5.020799},{"date":"2004-06-21","open":5.031135,"high":5.073906,"low":4.9571,"close":5.004766},{"date":"2004-06-22","open":4.99876,"high":5.06698,"low":4.943457,"close":5.042099},{"date":"2004-06-23","open":5.032971,"high":5.141626,"low":5.005733,"close":5.109937},{"date":"2004-06-24","open":5.110321,"high":5.147442,"low":4.984604,"close":4.995217},{"date":"2004-06-25","open":5.004318,"high":5.065679,"low":4.99027,"close":5.023487},{"date":"2004-06-28","open":5.056994,"high":5.097276,"low":4.964818,"close":5.033192},{"date":"2004-06-29","open":5.027037,"high":5.211253,"low":5.015788,"close":5.180575},{"date":"2004-06-30","open":5.185296,"high":5.244005,"low":5.114221,"close":5.210662},{"date":"2004-07-01","open":5.200941,"high":5.202263,"low":5.058407,"close":5.084637},{"date":"2004-07-02","open":5.078391,"high":5.131788,"low":4.972877,"close":5.033007},{"date":"2004-07-06","open":5.005521,"high":5.129563,"low":4.899175,"close":4.996005},{"date":"2004-07-07","open":4.987843,"high":5.038022,"low":4.853416,"close":4.882245},{"date":"2004-07-08","open":4.843151,"high":4.907519,"low":4.723071,"close":4.741107},{"date":"2004-07-09","open":4.770809,"high":4.83032,"low":4.743814,"close":4.771586},{"date":"2004-07-12","open":4.74319,"high":4.781379,"low":4.69321,"close":4.742703},{"date":"2004-07-13","open":4.755662,"high":4.853219,"low":4.728361,"close":4.801541},{"date":"2004-07-14","open":4.754609,"high":4.816505,"low":4.690369,"close":4.721105},{"date":"2004-07-15","open":4.73524,"high":4.792832,"low":4.70128,"close":4.729748},{"date":"2004-07-16","open":4.765438,"high":4.779628,"low":4.613894,"close":4.629179},{"date":"2004-07-19","open":4.643707,"high":4.67836,"low":4.579187,"close":4.642262},{"date":"2004-07-20","open":4.64702,"high":4.796272,"low":4.632277,"close":4.767645},{"date":"2004-07-21","open":4.806116,"high":4.893747,"low":4.657977,"close":4.71777},{"date":"2004-07-22","open":4.716448,"high":4.797212,"low":4.647894,"close":4.778801},{"date":"2004-07-23","open":4.745468,"high":4.838565,"low":4.657125,"close":4.735186},{"date":"2004-07-26","open":4.740072,"high":4.775661,"low":4.656466,"close":4.711811},{"date":"2004-07-27","open":4.726499,"high":4.852696,"low":4.680142,"close":4.829716},{"date":"2004-07-28","open":4.806016,"high":4.848249,"low":4.694133,"close":4.777018},{"date":"2004-07-29","open":4.780434,"high":4.864542,"low":4.740152,"close":4.825705},{"date":"2004-07-30","open":4.818005,"high":4.866076,"low":4.751355,"close":4.793904},{"date":"2004-08-02","open":4.746658,"high":4.811004,"low":4.705915,"close":4.797388},{"date":"2004-08-03","open":4.787265,"high":4.825077,"low":4.68069,"close":4.689584},{"date":"2004-08-04","open":4.667793,"high":4.745038,"low":4.643811,"close":4.699924},{"date":"2004-08-05","open":4.704814,"high":4.731035,"low":4.597651,"close":4.614058},{"date":"2004-08-06","open":4.572025,"high":4.583304,"low":4.394975,"close":4.419025},{"date":"2004-08-09","open":4.433706,"high":4.465251,"low":4.400992,"close":4.403573},{"date":"2004-08-10","open":4.423678,"high":4.510474,"low":4.418096,"close":4.495899},{"date":"2004-08-11","open":4.421755,"high":4.519732,"low":4.364155,"close":4.479568},{"date":"2004-08-12","open":4.459028,"high":4.480384,"low":4.374407,"close":4.418785},{"date":"2004-08-13","open":4.445044,"high":4.482083,"low":4.355274,"close":4.37991},{"date":"2004-08-16","open":4.378154,"high":4.467024,"low":4.330741,"close":4.399901},{"date":"2004-08-17","open":4.425333,"high":4.48234,"low":4.395266,"close":4.414187},{"date":"2004-08-18","open":4.394444,"high":4.535339,"low":4.378312,"close":4.504107},{"date":"2004-08-19","open":4.489575,"high":4.500812,"low":4.414425,"close":4.446347},{"date":"2004-08-20","open":4.444406,"high":4.522994,"low":4.356814,"close":4.423634},{"date":"2004-08-23","open":4.44501,"high":4.496642,"low":4.423018,"close":4.454215},{"date":"2004-08-24","open":4.476321,"high":4.573134,"low":4.431677,"close":4.535531},{"date":"2004-08-25","open":4.528402,"high":4.597012,"low":4.459795,"close":4.538341},{"date":"2004-08-26","open":4.527373,"high":4.57548,"low":4.489752,"close":4.52373},{"date":"2004-08-27","open":4.532201,"high":4.627449,"low":4.512822,"close":4.593217},{"date":"2004-08-30","open":4.561898,"high":4.579911,"low":4.464001,"close":4.479244},{"date":"2004-08-31","open":4.481805,"high":4.506238,"low":4.402662,"close":4.457081},{"date":"2004-09-01","open":4.448847,"high":4.545197,"low":4.444436,"close":4.504406},{"date":"2004-09-02","open":4.502997,"high":4.600883,"low":4.49161,"close":4.59174},{"date":"2004-09-03","open":4.54962,"high":4.657007,"low":4.50438,"close":4.582559},{"date":"2004-09-07","open":4.596335,"high":4.678781,"low":4.567318,"close":4.65338},{"date":"2004-09-08","open":4.646256,"high":4.711615,"low":4.595256,"close":4.610463},{"date":"2004-09-09","open":4.62546,"high":4.697871,"low":4.593567,"close":4.669456},{"date":"2004-09-10","open":4.667657,"high":4.73117,"low":4.602272,"close":4.691209},{"date":"2004-09-13","open":4.709219,"high":4.787254,"low":4.66502,"close":4.705369},{"date":"2004-09-14","open":4.702463,"high":4.742186,"low":4.649804,"close":4.700368},{"date":"2004-09-15","open":4.681992,"high":4.715542,"low":4.638588,"close":4.662045},{"date":"2004-09-16","open":4.672318,"high":4.73622,"low":4.655125,"close":4.684084},{"date":"2004-09-17","open":4.691292,"high":4.718519,"low":4.637335,"close":4.686187},{"date":"2004-09-20","open":4.668842,"high":4.740933,"low":4.662022,"close":4.688133},{"date":"2004-09-21","open":4.70172,"high":4.741137,"low":4.634539,"close":4.684662},{"date":"2004-09-22","open":4.656826,"high":4.707319,"low":4.574879,"close":4.610538},{"date":"2004-09-23","open":4.614869,"high":4.639251,"low":4.549082,"close":4.572055},{"date":"2004-09-24","open":4.578017,"high":4.644847,"low":4.543099,"close":4.587454},{"date":"2004-09-27","open":4.572727,"high":4.57911,"low":4.511845,"close":4.528561},{"date":"2004-09-28","open":4.544277,"high":4.57039,"low":4.465148,"close":4.514413},{"date":"2004-09-29","open":4.5162,"high":4.589435,"low":4.492912,"close":4.567012},{"date":"2004-09-30","open":4.570394,"high":4.602589,"low":4.485932,"close":4.511989},{"date":"2004-10-01","open":4.542317,"high":4.640932,"low":4.511986,"close":4.611111},{"date":"2004-10-04","open":4.643835,"high":4.756255,"low":4.633333,"close":4.697786},{"date":"2004-10-05","open":4.693694,"high":4.73076,"low":4.618885,"close":4.658171},{"date":"2004-10-06","open":4.653275,"high":4.721054,"low":4.612127,"close":4.692929},{"date":"2004-10-07","open":4.684214,"high":4.704537,"low":4.619469,"close":4.644863},{"date":"2004-10-08","open":4.625048,"high":4.653473,"low":4.50169,"close":4.522898},{"date":"2004-10-11","open":4.538703,"high":4.569609,"low":4.520499,"close":4.555409},{"date":"2004-10-12","open":4.517705,"high":4.659536,"low":4.488708,"close":4.621147},{"date":"2004-10-13","open":4.668651,"high":4.745457,"low":4.587731,"close":4.632248},{"date":"2004-10-14","open":4.617889,"high":4.624206,"low":4.520262,"close":4.5364},{"date":"2004-10-15","open":4.550274,"high":4.594984,"low":4.490142,"close":4.550107},{"date":"2004-10-18","open":4.546013,"high":4.638371,"low":4.516244,"close":4.637261},{"date":"2004-10-19","open":4.651699,"high":4.693223,"low":4.553766,"close":4.560958},{"date":"2004-10-20","open":4.553142,"high":4.594584,"low":4.47187,"close":4.550306},{"date":"2004-10-21","open":4.566039,"high":4.627612,"low":4.521637,"close":4.590273},{"date":"2004-10-22","open":4.590548,"high":4.613752,"low":4.488605,"close":4.499859},{"date":"2004-10-25","open":4.479794,"high":4.502368,"low":4.411829,"close":4.452291},{"date":"2004-10-26","open":4.454873,"high":4.53089,"low":4.425197,"close":4.510734},{"date":"2004-10-27","open":4.507833,"high":4.647053,"low":4.47861,"close":4.628736},{"date":"2004-10-28","open":4.614242,"high":4.696135,"low":4.57416,"close":4.636799},{"date":"2004-10-29","open":4.637271,"high":4.668659,"low":4.569172,"close":4.599418},{"date":"2004-11-01","open":4.588804,"high":4.646159,"low":4.562836,"close":4.623704},{"date":"2004-11-02","open":4.62744,"high":4.791699,"low":4.614366,"close":4.716706},{"date":"2004-11-03","open":4.783781,"high":4.816476,"low":4.673311,"close":4.711636},{"date":"2004-11-04","open":4.697109,"high":4.757217,"low":4.590023,"close":4.697377},{"date":"2004-11-05","open":4.731551,"high":4.810623,"low":4.657691,"close":4.694773},{"date":"2004-11-08","open":4.685563,"high":4.733804,"low":4.663586,"close":4.705238},{"date":"2004-11-09","open":4.700392,"high":4.745937,"low":4.65008,"close":4.684388},{"date":"2004-11-10","open":4.679009,"high":4.730245,"low":4.636938,"close":4.682532},{"date":"2004-11-11","open":4.702465,"high":4.766243,"low":4.676158,"close":4.734198},{"date":"2004-11-12","open":4.747862,"high":4.799402,"low":4.678976,"close":4.757791},{"date":"2004-11-15","open":4.743941,"high":4.799748,"low":4.718202,"close":4.788681},{"date":"2004-11-16","open":4.775904,"high":4.78519,"low":4.697213,"close":4.718774},{"date":"2004-11-17","open":4.746742,"high":4.808058,"low":4.694028,"close":4.717322},{"date":"2004-11-18","open":4.712657,"high":4.782803,"low":4.680735,"close":4.75114},{"date":"2004-11-19","open":4.737145,"high":4.75809,"low":4.616789,"close":4.632282},{"date":"2004-11-22","open":4.628898,"high":4.674266,"low":4.57092,"close":4.644076},{"date":"2004-11-23","open":4.640085,"high":4.689576,"low":4.598755,"close":4.653449},{"date":"2004-11-24","open":4.673347,"high":4.706488,"low":4.650056,"close":4.67959},{"date":"2004-11-29","open":4.661904,"high":4.690786,"low":4.57407,"close":4.622356},{"date":"2004-11-30","open":4.616517,"high":4.683222,"low":4.597259,"close":4.626677},{"date":"2004-12-01","open":4.641773,"high":4.726614,"low":4.598165,"close":4.690129},{"date":"2004-12-02","open":4.679715,"high":4.805304,"low":4.647155,"close":4.739266},{"date":"2004-12-03","open":4.759704,"high":4.80922,"low":4.682933,"close":4.691918},{"date":"2004-12-06","open":4.69049,"high":4.765695,"low":4.665525,"close":4.718688},{"date":"2004-12-07","open":4.728117,"high":4.781637,"low":4.628256,"close":4.660921},{"date":"2004-12-08","open":4.672711,"high":4.898299,"low":4.651907,"close":4.846387},{"date":"2004-12-09","open":4.806448,"high":4.917581,"low":4.735576,"close":4.869648},{"date":"2004-12-10","open":4.831777,"high":4.930931,"low":4.82222,"close":4.888743},{"date":"2004-12-13","open":4.908757,"high":4.931145,"low":4.828329,"close":4.879628},{"date":"2004-12-14","open":4.871792,"high":4.956472,"low":4.860752,"close":4.939035},{"date":"2004-12-15","open":4.938669,"high":4.971995,"low":4.854039,"close":4.890434},{"date":"2004-12-16","open":4.883473,"high":4.950377,"low":4.812804,"close":4.897649},{"date":"2004-12-17","open":4.900984,"high":4.919602,"low":4.813007,"close":4.820953},{"date":"2004-12-20","open":4.835688,"high":4.871083,"low":4.767101,"close":4.796776},{"date":"2004-12-21","open":4.811246,"high":4.871429,"low":4.796178,"close":4.856424},{"date":"2004-12-22","open":4.843128,"high":4.915883,"low":4.829311,"close":4.886792},{"date":"2004-12-23","open":4.876155,"high":4.9201,"low":4.849797,"close":4.878347},{"date":"2004-12-27","open":4.89134,"high":4.898376,"low":4.807679,"close":4.827925},{"date":"2004-12-28","open":4.833595,"high":4.903581,"low":4.828773,"close":4.889266},{"date":"2004-12-29","open":4.880823,"high":5.02378,"low":4.870967,"close":4.981693},{"date":"2004-12-30","open":4.980489,"high":5.020405,"low":4.948613,"close":4.968841},{"date":"2005-01-03","open":4.977785,"high":5.122955,"low":4.895694,"close":5.008494},{"date":"2005-01-04","open":5.014661,"high":5.083898,"low":4.870299,"close":4.911137},{"date":"2005-01-05","open":4.901865,"high":4.970063,"low":4.871279,"close":4.894079},{"date":"2005-01-06","open":4.914543,"high":4.9962,"low":4.875158,"close":4.957306},{"date":"2005-01-07","open":4.975006,"high":5.041683,"low":4.877149,"close":4.978808},{"date":"2005-01-10","open":4.971708,"high":5.046439,"low":4.941179,"close":4.996521},{"date":"2005-01-11","open":4.978718,"high":4.982412,"low":4.896338,"close":4.923343},{"date":"2005-01-12","open":4.940189,"high":4.971361,"low":4.825566,"close":4.905134},{"date":"2005-01-13","open":4.907501,"high":4.945231,"low":4.839551,"close":4.87076},{"date":"2005-01-14","open":4.917167,"high":4.941046,"low":4.903071,"close":4.932459},{"date":"2005-01-18","open":4.933318,"high":4.998078,"low":4.898727,"close":4.97294},{"date":"2005-01-19","open":4.972231,"high":4.983057,"low":4.850655,"close":4.89863},{"date":"2005-01-20","open":4.860269,"high":4.914561,"low":4.832026,"close":4.841174},{"date":"2005-01-21","open":4.857227,"high":4.88488,"low":4.744177,"close":4.765214},{"date":"2005-01-24","open":4.781181,"high":4.79018,"low":4.690986,"close":4.703114},{"date":"2005-01-25","open":4.734442,"high":4.838907,"low":4.712871,"close":4.785477},{"date":"2005-01-26","open":4.818115,"high":4.86317,"low":4.740977,"close":4.792902},{"date":"2005-01-27","open":4.787368,"high":4.844198,"low":4.756108,"close":4.802135},{"date":"2005-01-28","open":4.788941,"high":4.823117,"low":4.711101,"close":4.755501},{"date":"2005-01-31","open":4.794466,"high":4.894852,"low":4.787759,"close":4.863028},{"date":"2005-02-01","open":4.862762,"high":4.915804,"low":4.848469,"close":4.8917},{"date":"2005-02-02","open":4.906695,"high":4.929083,"low":4.860372,"close":4.905579},{"date":"2005-02-03","open":4.885147,"high":4.966194,"low":4.834277,"close":4.916703},{"date":"2005-02-04","open":4.912733,"high":5.02219,"low":4.901764,"close":5.017216},{"date":"2005-02-07","open":5.016951,"high":5.051135,"low":4.968662,"close":5.012109},{"date":"2005-02-08","open":5.008684,"high":5.086505,"low":5.003415,"close":5.03664},{"date":"2005-02-09","open":5.044734,"high":5.077473,"low":4.938599,"close":4.95187},{"date":"2005-02-10","open":4.967495,"high":4.985839,"low":4.856082,"close":4.903511},{"date":"2005-02-11","open":4.890119,"high":4.983194,"low":4.817478,"close":4.920995},{"date":"2005-02-14","open":4.921209,"high":4.941043,"low":4.851087,"close":4.874585},{"date":"2005-02-15","open":4.875152,"high":4.949294,"low":4.855283,"close":4.889328},{"date":"2005-02-16","open":4.875814,"high":4.94419,"low":4.865161,"close":4.88974},{"date":"2005-02-17","open":4.890354,"high":4.920517,"low":4.796045,"close":4.809473},{"date":"2005-02-18","open":4.83076,"high":4.845176,"low":4.788542,"close":4.805369},{"date":"2005-02-22","open":4.777446,"high":4.830767,"low":4.652085,"close":4.658834},{"date":"2005-02-23","open":4.67894,"high":4.713256,"low":4.628807,"close":4.657762},{"date":"2005-02-24","open":4.655566,"high":4.733126,"low":4.616613,"close":4.708974},{"date":"2005-02-25","open":4.708358,"high":4.775491,"low":4.685809,"close":4.73607},{"date":"2005-02-28","open":4.721909,"high":4.740835,"low":4.640952,"close":4.688574},{"date":"2005-03-01","open":4.702789,"high":4.800324,"low":4.701074,"close":4.773565},{"date":"2005-03-02","open":4.751614,"high":4.849116,"low":4.729241,"close":4.766021},{"date":"2005-03-03","open":4.779461,"high":4.823785,"low":4.712195,"close":4.778087},{"date":"2005-03-04","open":4.805452,"high":4.828392,"low":4.732821,"close":4.758929},{"date":"2005-03-07","open":4.761019,"high":4.847842,"low":4.749931,"close":4.79626},{"date":"2005-03-08","open":4.789146,"high":4.815579,"low":4.696556,"close":4.700861},{"date":"2005-03-09","open":4.692613,"high":4.726915,"low":4.645389,"close":4.654075},{"date":"2005-03-10","open":4.663708,"high":4.690742,"low":4.602254,"close":4.645286},{"date":"2005-03-11","open":4.652897,"high":4.691453,"low":4.545558,"close":4.569382},{"date":"2005-03-14","open":4.574972,"high":4.65405,"low":4.561025,"close":4.644565},{"date":"2005-03-15","open":4.657392,"high":4.676516,"low":4.572735,"close":4.610285},{"date":"2005-03-16","open":4.590969,"high":4.62542,"low":4.523656,"close":4.537933},{"date":"2005-03-17","open":4.538501,"high":4.623418,"low":4.523105,"close":4.592166},{"date":"2005-03-18","open":4.593559,"high":4.632882,"low":4.541281,"close":4.566272},{"date":"2005-03-21","open":4.564,"high":4.68637,"low":4.528185,"close":4.653477},{"date":"2005-03-22","open":4.652885,"high":4.688961,"low":4.595333,"close":4.609222},{"date":"2005-03-23","open":4.599236,"high":4.710082,"low":4.591166,"close":4.678467},{"date":"2005-03-24","open":4.701059,"high":4.733985,"low":4.66837,"close":4.687053},{"date":"2005-03-28","open":4.699647,"high":4.736632,"low":4.671794,"close":4.677277},{"date":"2005-03-29","open":4.673092,"high":4.705475,"low":4.603789,"close":4.633521},{"date":"2005-03-30","open":4.617701,"high":4.686145,"low":4.59733,"close":4.669779},{"date":"2005-03-31","open":4.669872,"high":4.682894,"low":4.624015,"close":4.637509},{"date":"2005-04-01","open":4.66038,"high":4.717232,"low":4.596916,"close":4.634158},{"date":"2005-04-04","open":4.632905,"high":4.699317,"low":4.597972,"close":4.673873},{"date":"2005-04-05","open":4.686043,"high":4.71363,"low":4.656101,"close":4.686639},{"date":"2005-04-06","open":4.698195,"high":4.731597,"low":4.648301,"close":4.657829},{"date":"2005-04-07","open":4.657838,"high":4.724526,"low":4.64144,"close":4.712395},{"date":"2005-04-08","open":4.711531,"high":4.741604,"low":4.656102,"close":4.662663},{"date":"2005-04-11","open":4.673881,"high":4.685287,"low":4.612486,"close":4.628532},{"date":"2005-04-12","open":4.618653,"high":4.686528,"low":4.55599,"close":4.671325},{"date":"2005-04-13","open":4.659818,"high":4.667211,"low":4.570336,"close":4.580905},{"date":"2005-04-14","open":4.579402,"high":4.66451,"low":4.513285,"close":4.574037},{"date":"2005-04-15","open":4.546002,"high":4.574747,"low":4.457013,"close":4.473974},{"date":"2005-04-18","open":4.472038,"high":4.524818,"low":4.431627,"close":4.459021},{"date":"2005-04-19","open":4.483143,"high":4.515791,"low":4.407514,"close":4.448343},{"date":"2005-04-20","open":4.474551,"high":4.493303,"low":4.372085,"close":4.382322},{"date":"2005-04-21","open":4.42476,"high":4.525853,"low":4.41511,"close":4.517518},{"date":"2005-04-22","open":4.497192,"high":4.506967,"low":4.396751,"close":4.435698},{"date":"2005-04-25","open":4.458264,"high":4.504309,"low":4.439876,"close":4.476319},{"date":"2005-04-26","open":4.460188,"high":4.495249,"low":4.389524,"close":4.390524},{"date":"2005-04-27","open":4.375245,"high":4.471722,"low":4.359936,"close":4.446971},{"date":"2005-04-28","open":4.426601,"high":4.459301,"low":4.374179,"close":4.403747},{"date":"2005-04-29","open":4.432825,"high":4.449572,"low":4.31468,"close":4.406443},{"date":"2005-05-02","open":4.414115,"high":4.50156,"low":4.394564,"close":4.480023},{"date":"2005-05-03","open":4.46792,"high":4.550737,"low":4.461706,"close":4.519687},{"date":"2005-05-04","open":4.530722,"high":4.591347,"low":4.491158,"close":4.563326},{"date":"2005-05-05","open":4.557963,"high":4.592561,"low":4.512116,"close":4.554911},{"date":"2005-05-06","open":4.580125,"high":4.648999,"low":4.538796,"close":4.608456},{"date":"2005-05-09","open":4.60829,"high":4.653667,"low":4.5865,"close":4.637316},{"date":"2005-05-10","open":4.611246,"high":4.620839,"low":4.564576,"close":4.586983},{"date":"2005-05-11","open":4.593598,"high":4.630329,"low":4.528046,"close":4.607502},{"date":"2005-05-12","open":4.603597,"high":4.709432,"low":4.56901,"close":4.65154},{"date":"2005-05-13","open":4.684537,"high":4.746005,"low":4.644846,"close":4.698788},{"date":"2005-05-16","open":4.694489,"high":4.769177,"low":4.688052,"close":4.75657},{"date":"2005-05-17","open":4.734589,"high":4.780892,"low":4.699739,"close":4.774059},{"date":"2005-05-18","open":4.782452,"high":4.85745,"low":4.756398,"close":4.813107},{"date":"2005-05-19","open":4.817662,"high":4.869321,"low":4.795771,"close":4.85404},{"date":"2005-05-20","open":4.848254,"high":4.909837,"low":4.828663,"close":4.899258},{"date":"2005-05-23","open":4.898468,"high":4.949496,"low":4.889104,"close":4.933197},{"date":"2005-05-24","open":4.920355,"high":4.955598,"low":4.887387,"close":4.935648},{"date":"2005-05-25","open":4.920488,"high":4.928746,"low":4.873389,"close":4.894056},{"date":"2005-05-26","open":4.911671,"high":4.968928,"low":4.899524,"close":4.95512},{"date":"2005-05-27","open":4.951005,"high":4.975563,"low":4.916643,"close":4.944569},{"date":"2005-05-31","open":4.920332,"high":4.992809,"low":4.899217,"close":4.937264},{"date":"2005-06-01","open":4.937258,"high":5.028894,"low":4.923148,"close":4.998468},{"date":"2005-06-02","open":4.982815,"high":5.028284,"low":4.889197,"close":4.938324},{"date":"2005-06-03","open":4.932124,"high":4.945706,"low":4.845831,"close":4.864796},{"date":"2005-06-06","open":4.880735,"high":4.898916,"low":4.811083,"close":4.845378},{"date":"2005-06-07","open":4.855348,"high":4.917785,"low":4.811778,"close":4.844528},{"date":"2005-06-08","open":4.858706,"high":4.865408,"low":4.79958,"close":4.829301},{"date":"2005-06-09","open":4.832426,"high":4.911277,"low":4.806743,"close":4.874231},{"date":"2005-06-10","open":4.874971,"high":4.895661,"low":4.775703,"close":4.805497},{"date":"2005-06-13","open":4.804011,"high":4.875111,"low":4.758946,"close":4.799258},{"date":"2005-06-14","open":4.797124,"high":4.844221,"low":4.787938,"close":4.819567},{"date":"2005-06-15","open":4.840862,"high":4.85778,"low":4.755419,"close":4.815317},{"date":"2005-06-16","open":4.81845,"high":4.859326,"low":4.728141,"close":4.770838},{"date":"2005-06-17","open":4.793991,"high":4.80103,"low":4.725221,"close":4.75025},{"date":"2005-06-20","open":4.738274,"high":4.781688,"low":4.685063,"close":4.74575},{"date":"2005-06-21","open":4.743536,"high":4.807731,"low":4.726838,"close":4.747037},{"date":"2005-06-22","open":4.758452,"high":4.800799,"low":4.724008,"close":4.757858},{"date":"2005-06-23","open":4.76105,"high":4.815017,"low":4.661346,"close":4.672067},{"date":"2005-06-24","open":4.672376,"high":4.708,"low":4.604311,"close":4.645407},{"date":"2005-06-27","open":4.649206,"high":4.668189,"low":4.614683,"close":4.630292},{"date":"2005-06-28","open":4.647271,"high":4.740576,"low":4.644429,"close":4.729015},{"date":"2005-06-29","open":4.740494,"high":4.769171,"low":4.700751,"close":4.717031},{"date":"2005-06-30","open":4.725314,"high":4.754202,"low":4.670089,"close":4.705925},{"date":"2005-07-01","open":4.721581,"high":4.824322,"low":4.685212,"close":4.797971},{"date":"2005-07-05","open":4.790149,"high":4.920965,"low":4.789032,"close":4.903869},{"date":"2005-07-06","open":4.898349,"high":4.916887,"low":4.856586,"close":4.873145},{"date":"2005-07-07","open":4.828608,"high":4.914627,"low":4.767031,"close":4.893116},{"date":"2005-07-08","open":4.896089,"high":5.005707,"low":4.876773,"close":4.985559},{"date":"2005-07-11","open":4.984641,"high":5.039382,"low":4.94986,"close":5.009219},{"date":"2005-07-12","open":5.003543,"high":5.052362,"low":4.968075,"close":5.017911},{"date":"2005-07-13","open":5.016624,"high":5.062642,"low":4.991519,"close":5.049717},{"date":"2005-07-14","open":5.077843,"high":5.162643,"low":5.054364,"close":5.123322},{"date":"2005-07-15","open":5.125476,"high":5.166523,"low":5.089395,"close":5.119345},{"date":"2005-07-18","open":5.102774,"high":5.12255,"low":5.0728,"close":5.094703},{"date":"2005-07-19","open":5.121753,"high":5.189472,"low":5.100284,"close":5.171775},{"date":"2005-07-20","open":5.129413,"high":5.216881,"low":5.098252,"close":5.184956},{"date":"2005-07-21","open":5.187621,"high":5.190982,"low":5.098545,"close":5.117689},{"date":"2005-07-22","open":5.10831,"high":5.141673,"low":5.072476,"close":5.1288},{"date":"2005-07-25","open":5.127153,"high":5.153099,"low":5.079573,"close":5.087438},{"date":"2005-07-26","open":5.095305,"high":5.16613,"low":5.085872,"close":5.138111},{"date":"2005-07-27","open":5.145796,"high":5.185277,"low":5.08892,"close":5.146469},{"date":"2005-07-28","open":5.078417,"high":5.109273,"low":5.022475,"close":5.073713},{"date":"2005-07-29","open":5.062186,"high":5.085216,"low":5.004422,"close":5.013378},{"date":"2005-08-01","open":5.03328,"high":5.065263,"low":4.994479,"close":5.015719},{"date":"2005-08-02","open":5.024668,"high":5.082455,"low":5.008637,"close":5.06774},{"date":"2005-08-03","open":5.050457,"high":5.08687,"low":4.987359,"close":5.007477},{"date":"2005-08-04","open":4.990576,"high":5.007638,"low":4.922022,"close":4.938742},{"date":"2005-08-05","open":4.935573,"high":4.962921,"low":4.891884,"close":4.918496},{"date":"2005-08-08","open":4.931082,"high":4.971702,"low":4.880442,"close":4.915717},{"date":"2005-08-09","open":4.929457,"high":4.975525,"low":4.912486,"close":4.943588},{"date":"2005-08-10","open":4.95241,"high":4.972498,"low":4.860736,"close":4.881923},{"date":"2005-08-11","open":4.881927,"high":4.918684,"low":4.764679,"close":4.822688},{"date":"2005-08-12","open":4.793384,"high":4.812002,"low":4.710301,"close":4.778245},{"date":"2005-08-15","open":4.770122,"high":4.870401,"low":4.750829,"close":4.841466},{"date":"2005-08-16","open":4.833304,"high":4.849585,"low":4.72884,"close":4.733245},{"date":"2005-08-17","open":4.73729,"high":4.855751,"low":4.727228,"close":4.818396},{"date":"2005-08-18","open":4.804402,"high":4.844256,"low":4.76453,"close":4.803418},{"date":"2005-08-19","open":4.808318,"high":4.861497,"low":4.786973,"close":4.829398},{"date":"2005-08-22","open":4.850362,"high":4.88167,"low":4.777788,"close":4.833883},{"date":"2005-08-23","open":4.833687,"high":4.841403,"low":4.783434,"close":4.810376},{"date":"2005-08-24","open":4.803355,"high":4.893622,"low":4.772941,"close":4.81436},{"date":"2005-08-25","open":4.819765,"high":4.853518,"low":4.789609,"close":4.816904},{"date":"2005-08-26","open":4.811572,"high":4.842611,"low":4.761781,"close":4.797037},{"date":"2005-08-29","open":4.770641,"high":4.850147,"low":4.743431,"close":4.842886},{"date":"2005-08-30","open":4.828643,"high":4.918593,"low":4.793551,"close":4.890379},{"date":"2005-08-31","open":4.891667,"high":4.943924,"low":4.840656,"close":4.912326},{"date":"2005-09-01","open":4.904266,"high":4.922017,"low":4.766007,"close":4.810526},{"date":"2005-09-02","open":4.816394,"high":4.82777,"low":4.739211,"close":4.773846},{"date":"2005-09-06","open":4.778171,"high":4.848098,"low":4.768621,"close":4.830272},{"date":"2005-09-07","open":4.823133,"high":4.859933,"low":4.79478,"close":4.837483},{"date":"2005-09-08","open":4.827731,"high":4.854511,"low":4.761599,"close":4.805924},{"date":"2005-09-09","open":4.81336,"high":4.841517,"low":4.771627,"close":4.80245},{"date":"2005-09-12","open":4.797157,"high":4.846698,"low":4.772334,"close":4.811175},{"date":"2005-09-13","open":4.800419,"high":4.875954,"low":4.776008,"close":4.826111},{"date":"2005-09-14","open":4.829194,"high":4.832207,"low":4.729732,"close":4.737337},{"date":"2005-09-15","open":4.746033,"high":4.765141,"low":4.661149,"close":4.672654},{"date":"2005-09-16","open":4.689201,"high":4.720031,"low":4.626703,"close":4.662961},{"date":"2005-09-19","open":4.659546,"high":4.674221,"low":4.529826,"close":4.560502},{"date":"2005-09-20","open":4.573277,"high":4.627868,"low":4.479848,"close":4.534745},{"date":"2005-09-21","open":4.53117,"high":4.557039,"low":4.448142,"close":4.457554},{"date":"2005-09-22","open":4.446207,"high":4.52997,"low":4.369645,"close":4.488156},{"date":"2005-09-23","open":4.477605,"high":4.568275,"low":4.466078,"close":4.530908},{"date":"2005-09-26","open":4.562393,"high":4.613022,"low":4.489416,"close":4.518552},{"date":"2005-09-27","open":4.523216,"high":4.609497,"low":4.478764,"close":4.539725},{"date":"2005-09-28","open":4.554056,"high":4.578201,"low":4.453768,"close":4.471359},{"date":"2005-09-29","open":4.47045,"high":4.542703,"low":4.418658,"close":4.500252},{"date":"2005-09-30","open":4.495211,"high":4.567374,"low":4.475157,"close":4.55577},{"date":"2005-10-03","open":4.565642,"high":4.629259,"low":4.55864,"close":4.592862},{"date":"2005-10-04","open":4.597569,"high":4.636286,"low":4.525069,"close":4.558619},{"date":"2005-10-05","open":4.557222,"high":4.592402,"low":4.473559,"close":4.481185},{"date":"2005-10-06","open":4.486189,"high":4.515144,"low":4.347636,"close":4.387537},{"date":"2005-10-07","open":4.402358,"high":4.438984,"low":4.346566,"close":4.375864},{"date":"2005-10-10","open":4.376815,"high":4.404945,"low":4.311432,"close":4.349205},{"date":"2005-10-11","open":4.36154,"high":4.368685,"low":4.274538,"close":4.295727},{"date":"2005-10-12","open":4.285738,"high":4.353068,"low":4.207804,"close":4.27501},{"date":"2005-10-13","open":4.274611,"high":4.361535,"low":4.246499,"close":4.320853},{"date":"2005-10-14","open":4.333474,"high":4.40946,"low":4.301896,"close":4.376494},{"date":"2005-10-17","open":4.379856,"high":4.396625,"low":4.297469,"close":4.343894},{"date":"2005-10-18","open":4.345485,"high":4.38346,"low":4.310189,"close":4.332069},{"date":"2005-10-19","open":4.318423,"high":4.506983,"low":4.303541,"close":4.489566},{"date":"2005-10-20","open":4.482696,"high":4.537727,"low":4.404193,"close":4.464832},{"date":"2005-10-21","open":4.495879,"high":4.520078,"low":4.416951,"close":4.438734},{"date":"2005-10-24","open":4.460952,"high":4.548323,"low":4.426466,"close":4.530685},{"date":"2005-10-25","open":4.515304,"high":4.538752,"low":4.402669,"close":4.443754},{"date":"2005-10-26","open":4.429516,"high":4.487751,"low":4.406952,"close":4.439852},{"date":"2005-10-27","open":4.430036,"high":4.445942,"low":4.319401,"close":4.339382},{"date":"2005-10-28","open":4.360492,"high":4.435229,"low":4.332606,"close":4.401601},{"date":"2005-10-31","open":4.411987,"high":4.556763,"low":4.403638,"close":4.541229},{"date":"2005-11-01","open":4.522808,"high":4.616431,"low":4.503224,"close":4.589774},{"date":"2005-11-02","open":4.581055,"high":4.660061,"low":4.534629,"close":4.61539},{"date":"2005-11-03","open":4.643349,"high":4.715298,"low":4.614659,"close":4.676813},{"date":"2005-11-04","open":4.684336,"high":4.763604,"low":4.630878,"close":4.737781},{"date":"2005-11-07","open":4.747271,"high":4.772725,"low":4.702171,"close":4.73119},{"date":"2005-11-08","open":4.71844,"high":4.764671,"low":4.670655,"close":4.698399},{"date":"2005-11-09","open":4.696582,"high":4.734114,"low":4.618678,"close":4.654139},{"date":"2005-11-10","open":4.652449,"high":4.714056,"low":4.592589,"close":4.696771},{"date":"2005-11-11","open":4.701155,"high":4.735581,"low":4.677149,"close":4.692096},{"date":"2005-11-14","open":4.692909,"high":4.720599,"low":4.656889,"close":4.691857},{"date":"2005-11-15","open":4.689531,"high":4.718943,"low":4.634494,"close":4.662559},{"date":"2005-11-16","open":4.668358,"high":4.679031,"low":4.540134,"close":4.56675},{"date":"2005-11-17","open":4.580597,"high":4.645314,"low":4.499098,"close":4.560403},{"date":"2005-11-18","open":4.585785,"high":4.613463,"low":4.531883,"close":4.580564},{"date":"2005-11-21","open":4.589077,"high":4.623299,"low":4.524465,"close":4.57951},{"date":"2005-11-22","open":4.566496,"high":4.613343,"low":4.5024,"close":4.572043},{"date":"2005-11-23","open":4.5676,"high":4.654974,"low":4.543509,"close":4.590656},{"date":"2005-11-28","open":4.559932,"high":4.590552,"low":4.484959,"close":4.49402},{"date":"2005-11-29","open":4.468588,"high":4.519154,"low":4.406039,"close":4.434379},{"date":"2005-11-30","open":4.428685,"high":4.523004,"low":4.421471,"close":4.477281},{"date":"2005-12-01","open":4.507731,"high":4.591119,"low":4.430932,"close":4.477918},{"date":"2005-12-02","open":4.47241,"high":4.512922,"low":4.426644,"close":4.483964},{"date":"2005-12-05","open":4.467553,"high":4.478058,"low":4.388458,"close":4.404292},{"date":"2005-12-06","open":4.424898,"high":4.487217,"low":4.388831,"close":4.400078},{"date":"2005-12-07","open":4.403288,"high":4.422789,"low":4.314088,"close":4.349189},{"date":"2005-12-08","open":4.353736,"high":4.384665,"low":4.263676,"close":4.2978},{"date":"2005-12-09","open":4.296081,"high":4.322813,"low":4.194329,"close":4.256375},{"date":"2005-12-12","open":4.267615,"high":4.286249,"low":4.138549,"close":4.253904},{"date":"2005-12-13","open":4.252921,"high":4.344712,"low":4.230619,"close":4.321694},{"date":"2005-12-14","open":4.309278,"high":4.464975,"low":4.292536,"close":4.440805},{"date":"2005-12-15","open":4.45109,"high":4.510742,"low":4.385015,"close":4.462357},{"date":"2005-12-16","open":4.460816,"high":4.562455,"low":4.410715,"close":4.452421},{"date":"2005-12-19","open":4.458454,"high":4.479805,"low":4.338586,"close":4.391899},{"date":"2005-12-20","open":4.386585,"high":4.491685,"low":4.328354,"close":4.47167},{"date":"2005-12-21","open":4.477447,"high":4.554937,"low":4.470946,"close":4.505673},{"date":"2005-12-22","open":4.505426,"high":4.53408,"low":4.400887,"close":4.448495},{"date":"2005-12-23","open":4.446353,"high":4.489665,"low":4.413483,"close":4.452534},{"date":"2005-12-27","open":4.445639,"high":4.471957,"low":4.359937,"close":4.365595},{"date":"2005-12-28","open":4.369828,"high":4.382068,"low":4.2703,"close":4.317141},{"date":"2005-12-29","open":4.32093,"high":4.35431,"low":4.262603,"close":4.2863},{"date":"2005-12-30","open":4.263714,"high":4.293705,"low":4.228497,"close":4.243448},{"date":"2006-01-03","open":4.263378,"high":4.346368,"low":4.110191,"close":4.213596},{"date":"2006-01-04","open":4.218059,"high":4.298444,"low":4.177181,"close":4.226027},{"date":"2006-01-05","open":4.223252,"high":4.346489,"low":4.218517,"close":4.313888},{"date":"2006-01-06","open":4.337268,"high":4.397941,"low":4.210059,"close":4.2602},{"date":"2006-01-09","open":4.256515,"high":4.329226,"low":4.177635,"close":4.211971},{"date":"2006-01-10","open":4.174909,"high":4.291326,"low":4.165485,"close":4.252007},{"date":"2006-01-11","open":4.258686,"high":4.312237,"low":4.205683,"close":4.238066},{"date":"2006-01-12","open":4.230449,"high":4.289967,"low":4.196698,"close":4.217531},{"date":"2006-01-13","open":4.221749,"high":4.258437,"low":4.132784,"close":4.159856},{"date":"2006-01-17","open":4.104385,"high":4.17352,"low":4.056676,"close":4.154231},{"date":"2006-01-18","open":4.087137,"high":4.209059,"low":4.055311,"close":4.186667},{"date":"2006-01-19","open":4.208024,"high":4.276984,"low":4.094082,"close":4.117728},{"date":"2006-01-20","open":4.113662,"high":4.16271,"low":3.94934,"close":4.05722},{"date":"2006-01-23","open":4.070957,"high":4.107482,"low":3.994688,"close":4.024468},{"date":"2006-01-24","open":4.037455,"high":4.103128,"low":4.027906,"close":4.05886},{"date":"2006-01-25","open":4.075407,"high":4.087121,"low":3.974352,"close":4.018933},{"date":"2006-01-26","open":4.042022,"high":4.119895,"low":4.017829,"close":4.077514},{"date":"2006-01-27","open":4.094572,"high":4.165515,"low":4.055748,"close":4.123533},{"date":"2006-01-30","open":4.091254,"high":4.113742,"low":4.03634,"close":4.042727},{"date":"2006-01-31","open":4.038214,"high":4.055842,"low":3.971852,"close":4.006638},{"date":"2006-02-01","open":3.989063,"high":4.072533,"low":3.976804,"close":4.025366},{"date":"2006-02-02","open":4.014917,"high":4.035052,"low":3.929767,"close":3.955565},{"date":"2006-02-03","open":3.938247,"high":3.997575,"low":3.903097,"close":3.958328},{"date":"2006-02-06","open":3.946155,"high":3.97023,"low":3.892301,"close":3.933136},{"date":"2006-02-07","open":3.928156,"high":4.091638,"low":3.895477,"close":4.046431},{"date":"2006-02-08","open":4.075406,"high":4.136226,"low":4.0377,"close":4.093499},{"date":"2006-02-09","open":4.110213,"high":4.136375,"low":3.965975,"close":3.970903},{"date":"2006-02-10","open":3.970727,"high":4.1208,"low":3.906011,"close":4.086504},{"date":"2006-02-13","open":4.068726,"high":4.160779,"low":4.01995,"close":4.131728},{"date":"2006-02-14","open":4.143195,"high":4.214987,"low":4.064432,"close":4.121279},{"date":"2006-02-15","open":4.116327,"high":4.224731,"low":4.09274,"close":4.194638},{"date":"2006-02-16","open":4.205455,"high":4.26036,"low":4.147961,"close":4.181177},{"date":"2006-02-17","open":4.181226,"high":4.193522,"low":4.092693,"close":4.115326},{"date":"2006-02-21","open":4.094531,"high":4.124968,"low":4.033512,"close":4.065685},{"date":"2006-02-22","open":4.066601,"high":4.161495,"low":4.05087,"close":4.101994},{"date":"2006-02-23","open":4.099245,"high":4.168163,"low":4.068446,"close":4.137448},{"date":"2006-02-24","open":4.131043,"high":4.162773,"low":4.044093,"close":4.075267},{"date":"2006-02-27","open":4.084635,"high":4.170025,"low":4.079117,"close":4.142154},{"date":"2006-02-28","open":4.129505,"high":4.153522,"low":4.036057,"close":4.045735},{"date":"2006-03-01","open":4.063488,"high":4.117977,"low":4.016942,"close":4.090916},{"date":"2006-03-02","open":4.076255,"high":4.110218,"low":4.029012,"close":4.051736},{"date":"2006-03-03","open":4.029267,"high":4.106182,"low":4.012384,"close":4.053873},{"date":"2006-03-06","open":4.064599,"high":4.172556,"low":4.001,"close":4.105657},{"date":"2006-03-07","open":4.097179,"high":4.148617,"low":4.036513,"close":4.090857},{"date":"2006-03-08","open":4.080993,"high":4.217108,"low":4.048704,"close":4.165828},{"date":"2006-03-09","open":4.177716,"high":4.215424,"low":4.077506,"close":4.112834},{"date":"2006-03-10","open":4.11816,"high":4.241328,"low":4.085261,"close":4.178903},{"date":"2006-03-13","open":4.185614,"high":4.211673,"low":4.132311,"close":4.140694},{"date":"2006-03-14","open":4.133352,"high":4.226164,"low":4.090029,"close":4.151718},{"date":"2006-03-15","open":4.161248,"high":4.194613,"low":4.107218,"close":4.169986},{"date":"2006-03-16","open":4.183854,"high":4.239719,"low":4.124014,"close":4.140367},{"date":"2006-03-17","open":4.152269,"high":4.182516,"low":4.10759,"close":4.155071},{"date":"2006-03-20","open":4.164139,"high":4.209137,"low":4.137814,"close":4.16132},{"date":"2006-03-21","open":4.162138,"high":4.260318,"low":4.123291,"close":4.147198},{"date":"2006-03-22","open":4.128349,"high":4.212388,"low":4.119819,"close":4.175005},{"date":"2006-03-23","open":4.16773,"high":4.228894,"low":4.145497,"close":4.176017},{"date":"2006-03-24","open":4.179039,"high":4.218852,"low":4.09756,"close":4.126351},{"date":"2006-03-27","open":4.126463,"high":4.150886,"low":4.062645,"close":4.081036},{"date":"2006-03-28","open":4.081089,"high":4.131754,"low":4.03644,"close":4.064303},{"date":"2006-03-29","open":4.077564,"high":4.185416,"low":4.01812,"close":4.07776},{"date":"2006-03-30","open":4.048841,"high":4.081769,"low":3.93723,"close":3.955424},{"date":"2006-03-31","open":3.970764,"high":4.022072,"low":3.926236,"close":3.988052},{"date":"2006-04-03","open":4.001769,"high":4.02103,"low":3.911863,"close":3.93192},{"date":"2006-04-04","open":3.93528,"high":3.987617,"low":3.918478,"close":3.971148},{"date":"2006-04-05","open":3.97399,"high":4.025068,"low":3.937548,"close":3.9827},{"date":"2006-04-06","open":3.980628,"high":3.997568,"low":3.900382,"close":3.937252},{"date":"2006-04-07","open":3.950801,"high":4.029601,"low":3.874498,"close":3.946381},{"date":"2006-04-10","open":3.94337,"high":3.954759,"low":3.859439,"close":3.877152},{"date":"2006-04-11","open":3.88675,"high":3.91859,"low":3.784007,"close":3.854438},{"date":"2006-04-12","open":3.852836,"high":3.882181,"low":3.821738,"close":3.84946},{"date":"2006-04-13","open":3.850141,"high":3.92766,"low":3.831045,"close":3.876204},{"date":"2006-04-17","open":3.85665,"high":3.88584,"low":3.711735,"close":3.734906},{"date":"2006-04-18","open":3.746396,"high":3.827667,"low":3.716367,"close":3.780106},{"date":"2006-04-19","open":3.78024,"high":3.811172,"low":3.692129,"close":3.727799},{"date":"2006-04-20","open":3.706368,"high":3.891138,"low":3.627227,"close":3.791606},{"date":"2006-04-21","open":3.825242,"high":3.867661,"low":3.669025,"close":3.68664},{"date":"2006-04-24","open":3.641258,"high":3.759492,"low":3.605771,"close":3.73999},{"date":"2006-04-25","open":3.753676,"high":3.765765,"low":3.638934,"close":3.674393},{"date":"2006-04-26","open":3.68536,"high":3.712964,"low":3.620672,"close":3.634938},{"date":"2006-04-27","open":3.617538,"high":3.76697,"low":3.582114,"close":3.68529},{"date":"2006-04-28","open":3.645744,"high":3.686562,"low":3.520921,"close":3.548617},{"date":"2006-05-01","open":3.547183,"high":3.575329,"low":3.464232,"close":3.491048},{"date":"2006-05-02","open":3.50156,"high":3.531639,"low":3.44061,"close":3.460953},{"date":"2006-05-03","open":3.464548,"high":3.503939,"low":3.376037,"close":3.446477},{"date":"2006-05-04","open":3.448999,"high":3.510591,"low":3.394204,"close":3.435181},{"date":"2006-05-05","open":3.452498,"high":3.47057,"low":3.395459,"close":3.423308},{"date":"2006-05-08","open":3.422575,"high":3.488128,"low":3.39939,"close":3.449022},{"date":"2006-05-09","open":3.44075,"high":3.449036,"low":3.325976,"close":3.333215},{"date":"2006-05-10","open":3.323579,"high":3.36197,"low":3.274547,"close":3.288565},{"date":"2006-05-11","open":3.291343,"high":3.308043,"low":3.118832,"close":3.149965},{"date":"2006-05-12","open":3.131789,"high":3.191247,"low":3.064645,"close":3.152262},{"date":"2006-05-15","open":3.121434,"high":3.306598,"low":3.077616,"close":3.267912},{"date":"2006-05-16","open":3.272913,"high":3.321599,"low":3.203805,"close":3.217102},{"date":"2006-05-17","open":3.195643,"high":3.239149,"low":3.047042,"close":3.174039},{"date":"2006-05-18","open":3.189255,"high":3.258651,"low":3.137094,"close":3.202115},{"date":"2006-05-19","open":3.20985,"high":3.377358,"low":3.142024,"close":3.339239},{"date":"2006-05-22","open":3.310258,"high":3.430543,"low":3.260272,"close":3.303725},{"date":"2006-05-23","open":3.327322,"high":3.376147,"low":3.202908,"close":3.204334},{"date":"2006-05-24","open":3.20402,"high":3.424729,"low":3.164163,"close":3.40262},{"date":"2006-05-25","open":3.425031,"high":3.450377,"low":3.342414,"close":3.38973},{"date":"2006-05-26","open":3.403641,"high":3.451194,"low":3.35016,"close":3.395346},{"date":"2006-05-30","open":3.337733,"high":3.364243,"low":3.223738,"close":3.277426},{"date":"2006-05-31","open":3.290091,"high":3.39337,"low":3.251937,"close":3.357288},{"date":"2006-06-01","open":3.354601,"high":3.551776,"low":3.343774,"close":3.50412},{"date":"2006-06-02","open":3.517653,"high":3.579936,"low":3.421941,"close":3.462418},{"date":"2006-06-05","open":3.445491,"high":3.465121,"low":3.332924,"close":3.344566},{"date":"2006-06-06","open":3.354335,"high":3.452522,"low":3.301817,"close":3.407563},{"date":"2006-06-07","open":3.414626,"high":3.515918,"low":3.384249,"close":3.401518},{"date":"2006-06-08","open":3.385378,"high":3.511423,"low":3.302563,"close":3.495145},{"date":"2006-06-09","open":3.499057,"high":3.557911,"low":3.430016,"close":3.484106},{"date":"2006-06-12","open":3.501753,"high":3.535008,"low":3.392797,"close":3.421103},{"date":"2006-06-13","open":3.426033,"high":3.728311,"low":3.380317,"close":3.65644},{"date":"2006-06-14","open":3.645153,"high":3.828587,"low":3.588375,"close":3.682259},{"date":"2006-06-15","open":3.733754,"high":3.85552,"low":3.595312,"close":3.759688},{"date":"2006-06-16","open":3.744769,"high":3.759688,"low":3.604041,"close":3.661595},{"date":"2006-06-19","open":3.660442,"high":3.758162,"low":3.578878,"close":3.686967},{"date":"2006-06-20","open":3.687197,"high":3.768775,"low":3.620947,"close":3.629733},{"date":"2006-06-21","open":3.636586,"high":3.753374,"low":3.560426,"close":3.623012},{"date":"2006-06-22","open":3.616179,"high":3.663302,"low":3.532659,"close":3.626546},{"date":"2006-06-23","open":3.629408,"high":3.720505,"low":3.583718,"close":3.607942},{"date":"2006-06-26","open":3.620123,"high":3.682259,"low":3.594493,"close":3.630543},{"date":"2006-06-27","open":3.632709,"high":3.66529,"low":3.503773,"close":3.593857},{"date":"2006-06-28","open":3.601129,"high":3.648109,"low":3.546701,"close":3.634836},{"date":"2006-06-29","open":3.650835,"high":3.742478,"low":3.549311,"close":3.692274},{"date":"2006-06-30","open":3.700543,"high":3.714665,"low":3.502702,"close":3.52612},{"date":"2006-07-05","open":3.468405,"high":3.535803,"low":3.394656,"close":3.419628},{"date":"2006-07-06","open":3.426506,"high":3.475781,"low":3.372386,"close":3.386909},{"date":"2006-07-07","open":3.375083,"high":3.423495,"low":3.325473,"close":3.355482},{"date":"2006-07-10","open":3.380218,"high":3.445417,"low":3.323113,"close":3.381137},{"date":"2006-07-11","open":3.373973,"high":3.417541,"low":3.254177,"close":3.311339},{"date":"2006-07-12","open":3.304844,"high":3.322191,"low":3.181476,"close":3.209828},{"date":"2006-07-13","open":3.199368,"high":3.235666,"low":3.128865,"close":3.138921},{"date":"2006-07-14","open":3.135216,"high":3.139261,"low":3.03006,"close":3.049925},{"date":"2006-07-17","open":3.044681,"high":3.174381,"low":2.993801,"close":3.125817},{"date":"2006-07-18","open":3.13708,"high":3.263164,"low":3.070603,"close":3.245782},{"date":"2006-07-19","open":3.229287,"high":3.370609,"low":3.1461,"close":3.236948},{"date":"2006-07-20","open":3.240289,"high":3.310419,"low":3.153457,"close":3.224379},{"date":"2006-07-21","open":3.215769,"high":3.304838,"low":3.15685,"close":3.257643},{"date":"2006-07-24","open":3.270237,"high":3.422141,"low":3.257645,"close":3.362427},{"date":"2006-07-25","open":3.363337,"high":3.410016,"low":3.292759,"close":3.355825},{"date":"2006-07-26","open":3.343786,"high":3.399608,"low":3.29902,"close":3.329249},{"date":"2006-07-27","open":3.349799,"high":3.367342,"low":3.201279,"close":3.248174},{"date":"2006-07-28","open":3.197028,"high":3.283621,"low":3.177504,"close":3.232695},{"date":"2006-07-31","open":3.225989,"high":3.275941,"low":3.196654,"close":3.233565},{"date":"2006-08-01","open":3.21785,"high":3.239396,"low":3.11353,"close":3.129918},{"date":"2006-08-02","open":3.143371,"high":3.179604,"low":3.097246,"close":3.130267},{"date":"2006-08-03","open":3.109277,"high":3.227994,"low":3.100978,"close":3.184688},{"date":"2006-08-04","open":3.205825,"high":3.23513,"low":3.106306,"close":3.17843},{"date":"2006-08-07","open":3.17086,"high":3.17086,"low":3.112193,"close":3.142532},{"date":"2006-08-08","open":3.155569,"high":3.194696,"low":3.10855,"close":3.135326},{"date":"2006-08-09","open":3.174368,"high":3.245799,"low":3.085926,"close":3.112205},{"date":"2006-08-10","open":3.096501,"high":3.216654,"low":3.079567,"close":3.207028},{"date":"2006-08-11","open":3.199985,"high":3.246237,"low":3.126186,"close":3.193218},{"date":"2006-08-14","open":3.22096,"high":3.300205,"low":3.212694,"close":3.236415},{"date":"2006-08-15","open":3.282852,"high":3.354496,"low":3.273696,"close":3.341776},{"date":"2006-08-16","open":3.360815,"high":3.400633,"low":3.297216,"close":3.363912},{"date":"2006-08-17","open":3.358866,"high":3.477322,"low":3.335763,"close":3.45052},{"date":"2006-08-18","open":3.451424,"high":3.512522,"low":3.400843,"close":3.480698},{"date":"2006-08-21","open":3.445813,"high":3.464495,"low":3.363409,"close":3.381219},{"date":"2006-08-22","open":3.373129,"high":3.435552,"low":3.348921,"close":3.391199},{"date":"2006-08-23","open":3.401122,"high":3.426027,"low":3.324086,"close":3.372291},{"date":"2006-08-24","open":3.385493,"high":3.417259,"low":3.340126,"close":3.400334},{"date":"2006-08-25","open":3.388161,"high":3.43478,"low":3.361089,"close":3.392977},{"date":"2006-08-28","open":3.387435,"high":3.485056,"low":3.38165,"close":3.463215},{"date":"2006-08-29","open":3.468014,"high":3.531893,"low":3.425228,"close":3.508803},{"date":"2006-08-30","open":3.509876,"high":3.532768,"low":3.442084,"close":3.491024},{"date":"2006-08-31","open":3.493728,"high":3.503738,"low":3.435858,"close":3.443314},{"date":"2006-09-01","open":3.463636,"high":3.478215,"low":3.440394,"close":3.466899},{"date":"2006-09-05","open":3.450732,"high":3.481391,"low":3.367381,"close":3.409646},{"date":"2006-09-06","open":3.384913,"high":3.416942,"low":3.342529,"close":3.37775},{"date":"2006-09-07","open":3.369813,"high":3.502093,"low":3.337516,"close":3.449016},{"date":"2006-09-08","open":3.452166,"high":3.543203,"low":3.437929,"close":3.508489},{"date":"2006-09-11","open":3.484086,"high":3.698083,"low":3.469208,"close":3.638456},{"date":"2006-09-12","open":3.638906,"high":3.748571,"low":3.582554,"close":3.728454},{"date":"2006-09-13","open":3.733648,"high":3.80666,"low":3.682165,"close":3.735821},{"date":"2006-09-14","open":3.726484,"high":3.820154,"low":3.687039,"close":3.803294},{"date":"2006-09-15","open":3.831392,"high":3.897936,"low":3.785421,"close":3.834631},{"date":"2006-09-18","open":3.810563,"high":3.855009,"low":3.749192,"close":3.771508},{"date":"2006-09-19","open":3.772713,"high":3.841955,"low":3.686295,"close":3.810648},{"date":"2006-09-20","open":3.848455,"high":3.903303,"low":3.784152,"close":3.843211},{"date":"2006-09-21","open":3.849173,"high":3.899759,"low":3.779435,"close":3.803757},{"date":"2006-09-22","open":3.788889,"high":3.808269,"low":3.694634,"close":3.726789},{"date":"2006-09-25","open":3.740336,"high":3.83566,"low":3.705226,"close":3.774241},{"date":"2006-09-26","open":3.773242,"high":3.823158,"low":3.742569,"close":3.787205},{"date":"2006-09-27","open":3.784885,"high":3.814243,"low":3.727464,"close":3.751682},{"date":"2006-09-28","open":3.750091,"high":3.763444,"low":3.678821,"close":3.715862},{"date":"2006-09-29","open":3.753178,"high":3.791993,"low":3.692527,"close":3.737885},{"date":"2006-10-02","open":3.723194,"high":3.758588,"low":3.668056,"close":3.708934},{"date":"2006-10-03","open":3.703782,"high":3.879173,"low":3.674558,"close":3.858383},{"date":"2006-10-04","open":3.83213,"high":4.069236,"low":3.82322,"close":4.042615},{"date":"2006-10-05","open":3.978332,"high":4.067637,"low":3.952332,"close":4.007541},{"date":"2006-10-06","open":4.003749,"high":4.085527,"low":3.958496,"close":3.9875},{"date":"2006-10-09","open":3.961759,"high":4.047895,"low":3.916809,"close":3.966661},{"date":"2006-10-10","open":3.972056,"high":4.047225,"low":3.932092,"close":4.018448},{"date":"2006-10-11","open":3.998387,"high":4.041897,"low":3.929191,"close":4.003938},{"date":"2006-10-12","open":4.020604,"high":4.084056,"low":3.976467,"close":4.043047},{"date":"2006-10-13","open":3.98352,"high":4.073576,"low":3.938436,"close":3.977206},{"date":"2006-10-16","open":3.961696,"high":3.99681,"low":3.933294,"close":3.949607},{"date":"2006-10-17","open":3.928688,"high":4.000119,"low":3.872673,"close":3.951053},{"date":"2006-10-18","open":3.948734,"high":3.99204,"low":3.891934,"close":3.943891},{"date":"2006-10-19","open":3.936776,"high":3.98038,"low":3.845211,"close":3.885378},{"date":"2006-10-20","open":3.889897,"high":3.951825,"low":3.843449,"close":3.927398},{"date":"2006-10-23","open":3.973067,"high":4.058712,"low":3.907797,"close":4.041105},{"date":"2006-10-24","open":4.031688,"high":4.09033,"low":3.965891,"close":3.990538},{"date":"2006-10-25","open":3.996543,"high":4.05109,"low":3.93381,"close":3.988812},{"date":"2006-10-26","open":3.998459,"high":4.034062,"low":3.901429,"close":3.966489},{"date":"2006-10-27","open":3.964564,"high":3.99889,"low":3.892322,"close":3.911181},{"date":"2006-10-30","open":3.895138,"high":3.945191,"low":3.817727,"close":3.89162},{"date":"2006-10-31","open":3.905606,"high":3.954438,"low":3.86665,"close":3.900313},{"date":"2006-11-01","open":3.906979,"high":3.910337,"low":3.760197,"close":3.769336},{"date":"2006-11-02","open":3.746744,"high":3.794209,"low":3.693841,"close":3.717776},{"date":"2006-11-03","open":3.730526,"high":3.783664,"low":3.669338,"close":3.704371},{"date":"2006-11-06","open":3.724606,"high":3.797934,"low":3.703986,"close":3.768036},{"date":"2006-11-07","open":3.780777,"high":3.834119,"low":3.744677,"close":3.783851},{"date":"2006-11-08","open":3.761209,"high":3.874183,"low":3.748315,"close":3.857254},{"date":"2006-11-09","open":3.851172,"high":3.907779,"low":3.720339,"close":3.731171},{"date":"2006-11-10","open":3.760095,"high":3.814397,"low":3.720408,"close":3.792604},{"date":"2006-11-13","open":3.800732,"high":3.875961,"low":3.766966,"close":3.845286},{"date":"2006-11-14","open":3.842429,"high":3.923858,"low":3.79797,"close":3.88719},{"date":"2006-11-15","open":3.893207,"high":3.981429,"low":3.882518,"close":3.915919},{"date":"2006-11-16","open":3.922247,"high":3.950008,"low":3.872979,"close":3.939295},{"date":"2006-11-17","open":3.924127,"high":3.980244,"low":3.903981,"close":3.929092},{"date":"2006-11-20","open":3.919653,"high":3.959936,"low":3.885004,"close":3.942646},{"date":"2006-11-21","open":3.950829,"high":3.953967,"low":3.887186,"close":3.904629},{"date":"2006-11-22","open":3.909857,"high":3.938697,"low":3.859276,"close":3.920477},{"date":"2006-11-24","open":3.828301,"high":3.924356,"low":3.816329,"close":3.911383},{"date":"2006-11-27","open":3.896126,"high":3.899349,"low":3.74866,"close":3.755729},{"date":"2006-11-28","open":3.742304,"high":3.816727,"low":3.723477,"close":3.785674},{"date":"2006-11-29","open":3.758198,"high":3.803637,"low":3.733457,"close":3.789701},{"date":"2006-11-30","open":3.759861,"high":3.80747,"low":3.696303,"close":3.724567},{"date":"2006-12-01","open":3.711069,"high":3.749831,"low":3.648902,"close":3.709207},{"date":"2006-12-04","open":3.717629,"high":3.803113,"low":3.714286,"close":3.761546},{"date":"2006-12-05","open":3.769302,"high":3.820895,"low":3.737603,"close":3.785121},{"date":"2006-12-06","open":3.779985,"high":3.882597,"low":3.755348,"close":3.846297},{"date":"2006-12-07","open":3.853453,"high":3.901637,"low":3.799202,"close":3.81113},{"date":"2006-12-08","open":3.795881,"high":3.895304,"low":3.759754,"close":3.862694},{"date":"2006-12-11","open":3.871898,"high":3.91076,"low":3.82552,"close":3.848236},{"date":"2006-12-12","open":3.847897,"high":3.874972,"low":3.806955,"close":3.849296},{"date":"2006-12-13","open":3.864221,"high":3.895012,"low":3.818321,"close":3.846316},{"date":"2006-12-14","open":3.855255,"high":3.913052,"low":3.841877,"close":3.889444},{"date":"2006-12-15","open":3.920178,"high":4.000032,"low":3.877511,"close":3.968987},{"date":"2006-12-18","open":3.977435,"high":4.017805,"low":3.905226,"close":3.94169},{"date":"2006-12-19","open":3.910924,"high":3.941986,"low":3.844932,"close":3.884794},{"date":"2006-12-20","open":3.882503,"high":3.927568,"low":3.864326,"close":3.888531},{"date":"2006-12-21","open":3.895704,"high":3.920609,"low":3.851919,"close":3.886503},{"date":"2006-12-22","open":3.891094,"high":3.891915,"low":3.843612,"close":3.858557},{"date":"2006-12-26","open":3.837152,"high":3.864591,"low":3.791398,"close":3.849912},{"date":"2006-12-27","open":3.857088,"high":3.883049,"low":3.827184,"close":3.857243},{"date":"2006-12-28","open":3.853384,"high":3.865989,"low":3.793341,"close":3.8084},{"date":"2006-12-29","open":3.803218,"high":3.841418,"low":3.776295,"close":3.785721},{"date":"2007-01-03","open":3.778725,"high":3.914864,"low":3.699459,"close":3.847507},{"date":"2007-01-04","open":3.851613,"high":3.953262,"low":3.814396,"close":3.917966},{"date":"2007-01-05","open":3.920895,"high":4.054842,"low":3.855057,"close":4.010957},{"date":"2007-01-08","open":3.9968,"high":4.042364,"low":3.953511,"close":4.000985},{"date":"2007-01-09","open":3.998789,"high":4.03603,"low":3.925429,"close":3.973707},{"date":"2007-01-10","open":3.959076,"high":4.060277,"low":3.947163,"close":4.009341},{"date":"2007-01-11","open":4.027598,"high":4.081751,"low":3.992528,"close":4.047646},{"date":"2007-01-12","open":4.058414,"high":4.098281,"low":3.946469,"close":3.992375},{"date":"2007-01-16","open":3.995151,"high":4.025883,"low":3.964897,"close":3.990701},{"date":"2007-01-17","open":3.978078,"high":4.023413,"low":3.900173,"close":3.91508},{"date":"2007-01-18","open":3.910474,"high":3.949904,"low":3.825086,"close":3.889842},{"date":"2007-01-19","open":3.884669,"high":3.913541,"low":3.823673,"close":3.851838},{"date":"2007-01-22","open":3.860491,"high":3.883956,"low":3.784039,"close":3.833891},{"date":"2007-01-23","open":3.831876,"high":3.870046,"low":3.742641,"close":3.764375},{"date":"2007-01-24","open":3.781164,"high":3.860197,"low":3.759156,"close":3.804813},{"date":"2007-01-25","open":3.810602,"high":3.830842,"low":3.711912,"close":3.755964},{"date":"2007-01-26","open":3.783478,"high":3.814299,"low":3.731847,"close":3.777711},{"date":"2007-01-29","open":3.770544,"high":3.826202,"low":3.750864,"close":3.795227},{"date":"2007-01-30","open":3.772799,"high":3.789425,"low":3.730364,"close":3.76598},{"date":"2007-01-31","open":3.748589,"high":3.816525,"low":3.683608,"close":3.745144},{"date":"2007-02-01","open":3.757145,"high":3.774536,"low":3.685117,"close":3.723047},{"date":"2007-02-02","open":3.73519,"high":3.824707,"low":3.70744,"close":3.800276},{"date":"2007-02-05","open":3.789665,"high":3.810765,"low":3.750844,"close":3.765585},{"date":"2007-02-06","open":3.790813,"high":3.795161,"low":3.698358,"close":3.752072},{"date":"2007-02-07","open":3.773519,"high":3.809573,"low":3.739532,"close":3.788985},{"date":"2007-02-08","open":3.784463,"high":3.819785,"low":3.719727,"close":3.754783},{"date":"2007-02-09","open":3.746279,"high":3.773458,"low":3.640659,"close":3.658813},{"date":"2007-02-12","open":3.654039,"high":3.70521,"low":3.629814,"close":3.672082},{"date":"2007-02-13","open":3.688605,"high":3.705548,"low":3.638774,"close":3.679701},{"date":"2007-02-14","open":3.689148,"high":3.734296,"low":3.647709,"close":3.702946},{"date":"2007-02-15","open":3.69577,"high":3.748492,"low":3.682237,"close":3.719243},{"date":"2007-02-16","open":3.696009,"high":3.746693,"low":3.682925,"close":3.71033},{"date":"2007-02-20","open":3.701352,"high":3.815205,"low":3.658778,"close":3.801876},{"date":"2007-02-21","open":3.78865,"high":3.812899,"low":3.64359,"close":3.681901},{"date":"2007-02-22","open":3.696148,"high":3.729807,"low":3.664466,"close":3.696837},{"date":"2007-02-23","open":3.703068,"high":3.730908,"low":3.623284,"close":3.662589},{"date":"2007-02-26","open":3.688344,"high":3.689717,"low":3.602978,"close":3.630792},{"date":"2007-02-27","open":3.578403,"high":3.743818,"low":3.469112,"close":3.503871},{"date":"2007-02-28","open":3.603062,"high":3.66244,"low":3.519985,"close":3.592788},{"date":"2007-03-01","open":3.533264,"high":3.642201,"low":3.468744,"close":3.61481},{"date":"2007-03-02","open":3.584073,"high":3.744363,"low":3.543849,"close":3.676448},{"date":"2007-03-05","open":3.632296,"high":3.74404,"low":3.617311,"close":3.66189},{"date":"2007-03-06","open":3.701676,"high":3.766966,"low":3.632723,"close":3.691024},{"date":"2007-03-07","open":3.670698,"high":3.706408,"low":3.628453,"close":3.637065},{"date":"2007-03-08","open":3.680206,"high":3.701387,"low":3.621712,"close":3.642609},{"date":"2007-03-09","open":3.676197,"high":3.706535,"low":3.60044,"close":3.661887},{"date":"2007-03-12","open":3.664372,"high":3.71679,"low":3.638068,"close":3.694126},{"date":"2007-03-13","open":3.662772,"high":3.727411,"low":3.595243,"close":3.619603},{"date":"2007-03-14","open":3.650528,"high":3.719793,"low":3.603663,"close":3.691424},{"date":"2007-03-15","open":3.67543,"high":3.69685,"low":3.635406,"close":3.675939},{"date":"2007-03-16","open":3.672466,"high":3.687879,"low":3.601462,"close":3.628475},{"date":"2007-03-19","open":3.646827,"high":3.677854,"low":3.624334,"close":3.659499},{"date":"2007-03-20","open":3.659566,"high":3.693005,"low":3.615091,"close":3.65434},{"date":"2007-03-21","open":3.665463,"high":3.73524,"low":3.613867,"close":3.721091},{"date":"2007-03-22","open":3.693716,"high":3.710358,"low":3.658643,"close":3.691268},{"date":"2007-03-23","open":3.690292,"high":3.754518,"low":3.679257,"close":3.725742},{"date":"2007-03-26","open":3.728669,"high":3.737072,"low":3.642911,"close":3.698795},{"date":"2007-03-27","open":3.688133,"high":3.70263,"low":3.656441,"close":3.67914},{"date":"2007-03-28","open":3.651008,"high":3.670014,"low":3.602702,"close":3.624925},{"date":"2007-03-29","open":3.6171,"high":3.681961,"low":3.564059,"close":3.62175},{"date":"2007-03-30","open":3.625877,"high":3.649212,"low":3.566355,"close":3.619791},{"date":"2007-04-02","open":3.614007,"high":3.669246,"low":3.583281,"close":3.607238},{"date":"2007-04-03","open":3.630299,"high":3.679655,"low":3.611969,"close":3.658847},{"date":"2007-04-04","open":3.657974,"high":3.680458,"low":3.595199,"close":3.629598},{"date":"2007-04-05","open":3.617383,"high":3.652586,"low":3.605874,"close":3.637533},{"date":"2007-04-09","open":3.655975,"high":3.668857,"low":3.60792,"close":3.647777},{"date":"2007-04-10","open":3.65,"high":3.668926,"low":3.593521,"close":3.635525},{"date":"2007-04-11","open":3.63095,"high":3.650236,"low":3.573375,"close":3.607613},{"date":"2007-04-12","open":3.599707,"high":3.671962,"low":3.576848,"close":3.649139},{"date":"2007-04-13","open":3.642853,"high":3.664079,"low":3.574555,"close":3.612031},{"date":"2007-04-16","open":3.620837,"high":3.664577,"low":3.593777,"close":3.626105},{"date":"2007-04-17","open":3.626198,"high":3.654115,"low":3.609777,"close":3.634585},{"date":"2007-04-18","open":3.628567,"high":3.654877,"low":3.59455,"close":3.621088},{"date":"2007-04-19","open":3.598818,"high":3.686374,"low":3.578589,"close":3.63991},{"date":"2007-04-20","open":3.671994,"high":3.687549,"low":3.603496,"close":3.630914},{"date":"2007-04-23","open":3.627937,"high":3.666039,"low":3.609675,"close":3.635364},{"date":"2007-04-24","open":3.646892,"high":3.696449,"low":3.606813,"close":3.67099},{"date":"2007-04-25","open":3.685685,"high":3.720312,"low":3.654561,"close":3.706561},{"date":"2007-04-26","open":3.703179,"high":3.796916,"low":3.685528,"close":3.76764},{"date":"2007-04-27","open":3.769337,"high":3.803785,"low":3.723317,"close":3.750675},{"date":"2007-04-30","open":3.738746,"high":3.76952,"low":3.686801,"close":3.694353},{"date":"2007-05-01","open":3.713961,"high":3.753884,"low":3.679569,"close":3.737679},{"date":"2007-05-02","open":3.741628,"high":3.825045,"low":3.735005,"close":3.788831},{"date":"2007-05-03","open":3.791605,"high":3.809933,"low":3.730064,"close":3.74848},{"date":"2007-05-04","open":3.762789,"high":3.776677,"low":3.695514,"close":3.729375},{"date":"2007-05-07","open":3.723068,"high":3.744644,"low":3.705784,"close":3.723856},{"date":"2007-05-08","open":3.709915,"high":3.759319,"low":3.690366,"close":3.741271},{"date":"2007-05-09","open":3.722355,"high":3.808089,"low":3.709842,"close":3.774857},{"date":"2007-05-10","open":3.759601,"high":3.860535,"low":3.707728,"close":3.798711},{"date":"2007-05-11","open":3.80716,"high":3.84579,"low":3.76638,"close":3.811126},{"date":"2007-05-14","open":3.809881,"high":3.848584,"low":3.752099,"close":3.80009},{"date":"2007-05-15","open":3.795183,"high":3.840511,"low":3.739007,"close":3.743944},{"date":"2007-05-16","open":3.762754,"high":3.856222,"low":3.735691,"close":3.850975},{"date":"2007-05-17","open":3.836429,"high":3.894985,"low":3.811018,"close":3.863938},{"date":"2007-05-18","open":3.870094,"high":3.898583,"low":3.82631,"close":3.864728},{"date":"2007-05-21","open":3.865555,"high":3.935924,"low":3.85322,"close":3.88489},{"date":"2007-05-22","open":3.888531,"high":3.936587,"low":3.86537,"close":3.921837},{"date":"2007-05-23","open":3.929998,"high":3.955802,"low":3.872283,"close":3.8893},{"date":"2007-05-24","open":3.89542,"high":3.968887,"low":3.816767,"close":3.88477},{"date":"2007-05-25","open":3.896314,"high":3.918613,"low":3.873436,"close":3.90232},{"date":"2007-05-29","open":3.908791,"high":3.936379,"low":3.864653,"close":3.913664},{"date":"2007-05-30","open":3.859535,"high":3.941904,"low":3.839422,"close":3.932337},{"date":"2007-05-31","open":3.946364,"high":3.959763,"low":3.886577,"close":3.906585},{"date":"2007-06-01","open":3.921995,"high":3.94236,"low":3.850465,"close":3.861604},{"date":"2007-06-04","open":3.849978,"high":3.885716,"low":3.833481,"close":3.871492},{"date":"2007-06-05","open":3.860378,"high":3.876164,"low":3.822938,"close":3.867916},{"date":"2007-06-06","open":3.849489,"high":3.878782,"low":3.807486,"close":3.835132},{"date":"2007-06-07","open":3.8155,"high":3.902989,"low":3.748348,"close":3.820475},{"date":"2007-06-08","open":3.827595,"high":3.973047,"low":3.806833,"close":3.957466},{"date":"2007-06-11","open":3.933323,"high":3.957165,"low":3.89269,"close":3.903111},{"date":"2007-06-12","open":3.892384,"high":3.967498,"low":3.867623,"close":3.904104},{"date":"2007-06-13","open":3.920426,"high":3.991206,"low":3.892099,"close":3.956351},{"date":"2007-06-14","open":3.942844,"high":4.010408,"low":3.925752,"close":3.963119},{"date":"2007-06-15","open":4.003248,"high":4.024648,"low":3.973798,"close":3.987718},{"date":"2007-06-18","open":3.994747,"high":3.999164,"low":3.948801,"close":3.9803},{"date":"2007-06-19","open":3.973779,"high":4.004413,"low":3.923731,"close":3.951798},{"date":"2007-06-20","open":3.960578,"high":4.019222,"low":3.906868,"close":3.939333},{"date":"2007-06-21","open":3.955611,"high":4.025427,"low":3.920039,"close":4.000245},{"date":"2007-06-22","open":3.985282,"high":3.998087,"low":3.916967,"close":3.940578},{"date":"2007-06-25","open":3.94066,"high":3.999187,"low":3.905276,"close":3.936276},{"date":"2007-06-26","open":3.956632,"high":4.030632,"low":3.919872,"close":3.98909},{"date":"2007-06-27","open":3.986674,"high":4.064764,"low":3.954363,"close":4.040555},{"date":"2007-06-28","open":4.033024,"high":4.065995,"low":3.991724,"close":4.010409},{"date":"2007-06-29","open":4.024485,"high":4.048335,"low":3.954336,"close":3.999432},{"date":"2007-07-02","open":4.016866,"high":4.045958,"low":3.95409,"close":3.993174},{"date":"2007-07-03","open":3.999863,"high":4.044266,"low":3.99061,"close":4.035627},{"date":"2007-07-05","open":4.033379,"high":4.105669,"low":4.004524,"close":4.083385},{"date":"2007-07-06","open":4.077206,"high":4.125514,"low":4.025912,"close":4.072251},{"date":"2007-07-09","open":4.058683,"high":4.078422,"low":3.99497,"close":4.030219},{"date":"2007-07-10","open":4.014303,"high":4.032334,"low":3.954513,"close":3.972246},{"date":"2007-07-11","open":3.965594,"high":4.010797,"low":3.941135,"close":4.00512},{"date":"2007-07-12","open":4.022904,"high":4.082396,"low":3.967988,"close":4.04269},{"date":"2007-07-13","open":4.037365,"high":4.075316,"low":4.02163,"close":4.056646},{"date":"2007-07-16","open":4.051251,"high":4.08146,"low":4.017465,"close":4.048222},{"date":"2007-07-17","open":4.055989,"high":4.102474,"low":4.041831,"close":4.073119},{"date":"2007-07-18","open":4.050616,"high":4.058734,"low":3.960107,"close":4.006962},{"date":"2007-07-19","open":4.033046,"high":4.054673,"low":3.995343,"close":4.011267},{"date":"2007-07-20","open":3.99409,"high":4.010536,"low":3.88982,"close":3.925223},{"date":"2007-07-23","open":3.941128,"high":3.975062,"low":3.920108,"close":3.948026},{"date":"2007-07-24","open":3.920381,"high":3.938913,"low":3.826307,"close":3.854936},{"date":"2007-07-25","open":3.902861,"high":3.975854,"low":3.850769,"close":3.930202},{"date":"2007-07-26","open":3.880868,"high":4.032567,"low":3.78478,"close":3.921756},{"date":"2007-07-27","open":3.922556,"high":3.973485,"low":3.842322,"close":3.881594},{"date":"2007-07-30","open":3.815958,"high":3.858291,"low":3.76558,"close":3.818031},{"date":"2007-07-31","open":3.848103,"high":3.862889,"low":3.739022,"close":3.748373},{"date":"2007-08-01","open":3.75907,"high":3.813167,"low":3.705169,"close":3.778473},{"date":"2007-08-02","open":3.766146,"high":3.826825,"low":3.757933,"close":3.807242},{"date":"2007-08-03","open":3.801596,"high":3.808903,"low":3.654665,"close":3.669272},{"date":"2007-08-06","open":3.690251,"high":3.746074,"low":3.625196,"close":3.727982},{"date":"2007-08-07","open":3.708316,"high":3.805447,"low":3.689779,"close":3.75436},{"date":"2007-08-08","open":3.780706,"high":3.859797,"low":3.753234,"close":3.807344},{"date":"2007-08-09","open":3.750773,"high":3.905539,"low":3.726662,"close":3.799777},{"date":"2007-08-10","open":3.763636,"high":3.841582,"low":3.64149,"close":3.7337},{"date":"2007-08-13","open":3.759484,"high":3.788117,"low":3.717054,"close":3.733647},{"date":"2007-08-14","open":3.748912,"high":3.774198,"low":3.663325,"close":3.676799},{"date":"2007-08-15","open":3.665824,"high":3.747792,"low":3.605001,"close":3.617522},{"date":"2007-08-16","open":3.601225,"high":3.77609,"low":3.517598,"close":3.72503},{"date":"2007-08-17","open":3.799001,"high":3.85196,"low":3.656575,"close":3.756794},{"date":"2007-08-20","open":3.764723,"high":3.799351,"low":3.709275,"close":3.763826},{"date":"2007-08-21","open":3.748217,"high":3.810303,"low":3.733443,"close":3.784599},{"date":"2007-08-22","open":3.812579,"high":3.846582,"low":3.772692,"close":3.817556},{"date":"2007-08-23","open":3.823922,"high":3.843797,"low":3.751772,"close":3.802663},{"date":"2007-08-24","open":3.794487,"high":3.864842,"low":3.732901,"close":3.803232},{"date":"2007-08-27","open":3.793963,"high":3.813646,"low":3.773207,"close":3.787711},{"date":"2007-08-28","open":3.766849,"high":3.797407,"low":3.689759,"close":3.712903},{"date":"2007-08-29","open":3.753271,"high":3.82447,"low":3.704807,"close":3.795025},{"date":"2007-08-30","open":3.762129,"high":3.852129,"low":3.756619,"close":3.806648},{"date":"2007-08-31","open":3.855919,"high":3.86792,"low":3.772174,"close":3.807538},{"date":"2007-09-04","open":3.807567,"high":3.888325,"low":3.749285,"close":3.803673},{"date":"2007-09-05","open":3.789117,"high":3.814259,"low":3.750831,"close":3.772912},{"date":"2007-09-06","open":3.785441,"high":3.797291,"low":3.669617,"close":3.71036},{"date":"2007-09-07","open":3.659079,"high":3.683934,"low":3.567667,"close":3.61519},{"date":"2007-09-10","open":3.638872,"high":3.65661,"low":3.541714,"close":3.593246},{"date":"2007-09-11","open":3.615173,"high":3.652762,"low":3.554656,"close":3.602094},{"date":"2007-09-12","open":3.595161,"high":3.655955,"low":3.579851,"close":3.596601},{"date":"2007-09-13","open":3.621014,"high":3.669522,"low":3.590419,"close":3.623151},{"date":"2007-09-14","open":3.601325,"high":3.653192,"low":3.548149,"close":3.625216},{"date":"2007-09-17","open":3.623973,"high":3.631911,"low":3.533214,"close":3.566814},{"date":"2007-09-18","open":3.570587,"high":3.682861,"low":3.512087,"close":3.664032},{"date":"2007-09-19","open":3.640434,"high":3.686986,"low":3.612109,"close":3.655216},{"date":"2007-09-20","open":3.645258,"high":3.662272,"low":3.547314,"close":3.587363},{"date":"2007-09-21","open":3.601335,"high":3.649441,"low":3.568893,"close":3.615131},{"date":"2007-09-24","open":3.623639,"high":3.670293,"low":3.576448,"close":3.608752},{"date":"2007-09-25","open":3.604298,"high":3.680636,"low":3.581408,"close":3.632174},{"date":"2007-09-26","open":3.651361,"high":3.694069,"low":3.614069,"close":3.669653},{"date":"2007-09-27","open":3.690053,"high":3.696403,"low":3.635657,"close":3.662103},{"date":"2007-09-28","open":3.657735,"high":3.671284,"low":3.57601,"close":3.602},{"date":"2007-10-01","open":3.602784,"high":3.668802,"low":3.57847,"close":3.634783},{"date":"2007-10-02","open":3.635296,"high":3.759559,"low":3.624257,"close":3.730966},{"date":"2007-10-03","open":3.703034,"high":3.75002,"low":3.664956,"close":3.709977},{"date":"2007-10-04","open":3.722632,"high":3.766378,"low":3.649859,"close":3.675141},{"date":"2007-10-05","open":3.703522,"high":3.800914,"low":3.663048,"close":3.720985},{"date":"2007-10-08","open":3.716013,"high":3.783589,"low":3.702872,"close":3.773345},{"date":"2007-10-09","open":3.780717,"high":3.832846,"low":3.7301,"close":3.773261},{"date":"2007-10-10","open":3.773289,"high":3.787924,"low":3.718553,"close":3.768914},{"date":"2007-10-11","open":3.785753,"high":3.799946,"low":3.631977,"close":3.663539},{"date":"2007-10-12","open":3.69064,"high":3.741573,"low":3.667225,"close":3.722048},{"date":"2007-10-15","open":3.72569,"high":3.735432,"low":3.6116,"close":3.647402},{"date":"2007-10-16","open":3.627118,"high":3.668953,"low":3.574391,"close":3.627178},{"date":"2007-10-17","open":3.659431,"high":3.70698,"low":3.579189,"close":3.663479},{"date":"2007-10-18","open":3.654709,"high":3.692387,"low":3.574797,"close":3.641616},{"date":"2007-10-19","open":3.623715,"high":3.671721,"low":3.507736,"close":3.546538},{"date":"2007-10-22","open":3.510001,"high":3.678865,"low":3.491382,"close":3.623592},{"date":"2007-10-23","open":3.657775,"high":3.698811,"low":3.603566,"close":3.668274},{"date":"2007-10-24","open":3.635962,"high":3.671585,"low":3.542057,"close":3.624295},{"date":"2007-10-25","open":3.620897,"high":3.641137,"low":3.533394,"close":3.567912},{"date":"2007-10-26","open":3.631155,"high":3.641241,"low":3.516821,"close":3.560876},{"date":"2007-10-29","open":3.552252,"high":3.582313,"low":3.51403,"close":3.554681},{"date":"2007-10-30","open":3.534777,"high":3.616492,"low":3.523969,"close":3.575413},{"date":"2007-10-31","open":3.603211,"high":3.668603,"low":3.516071,"close":3.595021},{"date":"2007-11-01","open":3.54641,"high":3.60492,"low":3.480586,"close":3.521267},{"date":"2007-11-02","open":3.558242,"high":3.565861,"low":3.420247,"close":3.476042},{"date":"2007-11-05","open":3.433013,"high":3.494101,"low":3.404458,"close":3.447435},{"date":"2007-11-06","open":3.473189,"high":3.494274,"low":3.357754,"close":3.431115},{"date":"2007-11-07","open":3.384267,"high":3.407117,"low":3.240932,"close":3.297852},{"date":"2007-11-08","open":3.303365,"high":3.334605,"low":3.123414,"close":3.219104},{"date":"2007-11-09","open":3.170888,"high":3.221231,"low":3.12172,"close":3.148365},{"date":"2007-11-12","open":3.150222,"high":3.333754,"low":3.098608,"close":3.199369},{"date":"2007-11-13","open":3.284366,"high":3.3771,"low":3.22479,"close":3.346245},{"date":"2007-11-14","open":3.362869,"high":3.372937,"low":3.225251,"close":3.245759},{"date":"2007-11-15","open":3.241847,"high":3.387803,"low":3.17475,"close":3.325937},{"date":"2007-11-16","open":3.335627,"high":3.365239,"low":3.252242,"close":3.351004},{"date":"2007-11-19","open":3.326703,"high":3.388101,"low":3.249792,"close":3.333393},{"date":"2007-11-20","open":3.328897,"high":3.405508,"low":3.166382,"close":3.281286},{"date":"2007-11-21","open":3.201557,"high":3.266881,"low":3.146906,"close":3.208302},{"date":"2007-11-23","open":3.205705,"high":3.258454,"low":3.108074,"close":3.148539},{"date":"2007-11-26","open":3.157037,"high":3.187427,"low":3.033696,"close":3.074398},{"date":"2007-11-27","open":3.104721,"high":3.202787,"low":3.070135,"close":3.170516},{"date":"2007-11-28","open":3.208627,"high":3.372857,"low":3.195073,"close":3.32739},{"date":"2007-11-29","open":3.270907,"high":3.349036,"low":3.25008,"close":3.325601},{"date":"2007-11-30","open":3.368697,"high":3.434701,"low":3.277413,"close":3.372145},{"date":"2007-12-03","open":3.3632,"high":3.407178,"low":3.292496,"close":3.318397},{"date":"2007-12-04","open":3.274197,"high":3.325776,"low":3.220192,"close":3.24397},{"date":"2007-12-05","open":3.275578,"high":3.352221,"low":3.256347,"close":3.317606},{"date":"2007-12-06","open":3.328177,"high":3.425338,"low":3.283685,"close":3.356499},{"date":"2007-12-07","open":3.357277,"high":3.405274,"low":3.323832,"close":3.381855},{"date":"2007-12-10","open":3.361104,"high":3.411932,"low":3.30879,"close":3.342286},{"date":"2007-12-11","open":3.355625,"high":3.412127,"low":3.234737,"close":3.246053},{"date":"2007-12-12","open":3.360174,"high":3.381439,"low":3.207122,"close":3.262262},{"date":"2007-12-13","open":3.261717,"high":3.351318,"low":3.22536,"close":3.319017},{"date":"2007-12-14","open":3.302582,"high":3.372308,"low":3.258813,"close":3.302932},{"date":"2007-12-17","open":3.283963,"high":3.326203,"low":3.203659,"close":3.220893},{"date":"2007-12-18","open":3.251458,"high":3.277186,"low":3.147634,"close":3.215296},{"date":"2007-12-19","open":3.211157,"high":3.253216,"low":3.191648,"close":3.229464},{"date":"2007-12-20","open":3.255444,"high":3.312694,"low":3.225867,"close":3.287923},{"date":"2007-12-21","open":3.346062,"high":3.367092,"low":3.271201,"close":3.301435},{"date":"2007-12-24","open":3.303924,"high":3.343721,"low":3.286995,"close":3.323331},{"date":"2007-12-26","open":3.311062,"high":3.360707,"low":3.250397,"close":3.2844},{"date":"2007-12-27","open":3.278614,"high":3.292681,"low":3.202741,"close":3.218069},{"date":"2007-12-28","open":3.246577,"high":3.256996,"low":3.151539,"close":3.17368},{"date":"2007-12-31","open":3.159132,"high":3.203613,"low":3.122599,"close":3.165012},{"date":"2008-01-02","open":3.168848,"high":3.17791,"low":3.003596,"close":3.034453},{"date":"2008-01-03","open":3.031875,"high":3.063946,"low":2.969619,"close":2.994684},{"date":"2008-01-04","open":2.968572,"high":3.000093,"low":2.870704,"close":2.893208},{"date":"2008-01-07","open":2.913943,"high":2.939636,"low":2.847695,"close":2.899606},{"date":"2008-01-08","open":2.912711,"high":2.940912,"low":2.760758,"close":2.772362},{"date":"2008-01-09","open":2.776156,"high":2.831941,"low":2.691626,"close":2.806567},{"date":"2008-01-10","open":2.783337,"high":2.884939,"low":2.726847,"close":2.784825},{"date":"2008-01-11","open":2.756311,"high":2.783472,"low":2.698422,"close":2.71799},{"date":"2008-01-14","open":2.747243,"high":2.780349,"low":2.680795,"close":2.743303},{"date":"2008-01-15","open":2.707318,"high":2.763099,"low":2.633413,"close":2.678473},{"date":"2008-01-16","open":2.684213,"high":2.776663,"low":2.620666,"close":2.714955},{"date":"2008-01-17","open":2.739711,"high":2.761095,"low":2.628884,"close":2.665417},{"date":"2008-01-18","open":2.688747,"high":2.738583,"low":2.612199,"close":2.653987},{"date":"2008-01-22","open":2.518367,"high":2.72937,"low":2.480125,"close":2.574716},{"date":"2008-01-23","open":2.492188,"high":2.646737,"low":2.456821,"close":2.623044},{"date":"2008-01-24","open":2.610244,"high":2.655599,"low":2.544706,"close":2.606447},{"date":"2008-01-25","open":2.628596,"high":2.658079,"low":2.512777,"close":2.554299},{"date":"2008-01-28","open":2.547781,"high":2.575244,"low":2.480792,"close":2.534689},{"date":"2008-01-29","open":2.542197,"high":2.568628,"low":2.498661,"close":2.548978},{"date":"2008-01-30","open":2.522696,"high":2.601238,"low":2.487667,"close":2.535895},{"date":"2008-01-31","open":2.483239,"high":2.603965,"low":2.477002,"close":2.57528},{"date":"2008-02-01","open":2.57322,"high":2.66435,"low":2.521236,"close":2.641883},{"date":"2008-02-04","open":2.650653,"high":2.693249,"low":2.596566,"close":2.620244},{"date":"2008-02-05","open":2.583813,"high":2.655819,"low":2.534368,"close":2.594148},{"date":"2008-02-06","open":2.606316,"high":2.62727,"low":2.497007,"close":2.517956},{"date":"2008-02-07","open":2.498474,"high":2.575847,"low":2.459225,"close":2.519813},{"date":"2008-02-08","open":2.503826,"high":2.544354,"low":2.459042,"close":2.499024},{"date":"2008-02-11","open":2.500541,"high":2.529611,"low":2.464468,"close":2.503572},{"date":"2008-02-12","open":2.519773,"high":2.593322,"low":2.483393,"close":2.546416},{"date":"2008-02-13","open":2.57993,"high":2.639166,"low":2.557583,"close":2.608141},{"date":"2008-02-14","open":2.612666,"high":2.626238,"low":2.538526,"close":2.560979},{"date":"2008-02-15","open":2.54673,"high":2.586243,"low":2.509042,"close":2.56241},{"date":"2008-02-19","open":2.595271,"high":2.604949,"low":2.46158,"close":2.480318},{"date":"2008-02-20","open":2.463808,"high":2.545246,"low":2.413864,"close":2.481446},{"date":"2008-02-21","open":2.475269,"high":2.501371,"low":2.394376,"close":2.422861},{"date":"2008-02-22","open":2.43185,"high":2.461102,"low":2.377083,"close":2.430207},{"date":"2008-02-25","open":2.429757,"high":2.494613,"low":2.402744,"close":2.474726},{"date":"2008-02-26","open":2.461363,"high":2.541824,"low":2.424801,"close":2.471272},{"date":"2008-02-27","open":2.447111,"high":2.483211,"low":2.403989,"close":2.449303},{"date":"2008-02-28","open":2.43712,"high":2.462459,"low":2.384072,"close":2.409891},{"date":"2008-02-29","open":2.372891,"high":2.392082,"low":2.314737,"close":2.329723},{"date":"2008-03-03","open":2.328065,"high":2.332906,"low":2.258595,"close":2.294859},{"date":"2008-03-04","open":2.276768,"high":2.36499,"low":2.242846,"close":2.339108},{"date":"2008-03-05","open":2.344079,"high":2.383689,"low":2.265072,"close":2.299251},{"date":"2008-03-06","open":2.286246,"high":2.350957,"low":2.232053,"close":2.272541},{"date":"2008-03-07","open":2.255223,"high":2.309475,"low":2.207459,"close":2.271084},{"date":"2008-03-10","open":2.267138,"high":2.304699,"low":2.206624,"close":2.232291},{"date":"2008-03-11","open":2.26654,"high":2.335155,"low":2.219579,"close":2.31123},{"date":"2008-03-12","open":2.32006,"high":2.35442,"low":2.275513,"close":2.288496},{"date":"2008-03-13","open":2.253305,"high":2.312557,"low":2.196086,"close":2.277732},{"date":"2008-03-14","open":2.277587,"high":2.296168,"low":2.1722,"close":2.213597},{"date":"2008-03-17","open":2.157232,"high":2.21359,"low":2.084747,"close":2.171364},{"date":"2008-03-18","open":2.207442,"high":2.322133,"low":2.17763,"close":2.258548},{"date":"2008-03-19","open":2.311649,"high":2.43296,"low":2.214833,"close":2.33784},{"date":"2008-03-20","open":2.354969,"high":2.495977,"low":2.339606,"close":2.454467},{"date":"2008-03-24","open":2.469999,"high":2.57857,"low":2.445499,"close":2.532655},{"date":"2008-03-25","open":2.544418,"high":2.573506,"low":2.460947,"close":2.503797},{"date":"2008-03-26","open":2.479629,"high":2.494041,"low":2.415426,"close":2.448757},{"date":"2008-03-27","open":2.426158,"high":2.463472,"low":2.387427,"close":2.40391},{"date":"2008-03-28","open":2.404828,"high":2.483524,"low":2.360002,"close":2.414501},{"date":"2008-03-31","open":2.418998,"high":2.496674,"low":2.390388,"close":2.47325},{"date":"2008-04-01","open":2.505714,"high":2.69628,"low":2.49044,"close":2.661354},{"date":"2008-04-02","open":2.661509,"high":2.690329,"low":2.575732,"close":2.623195},{"date":"2008-04-03","open":2.589797,"high":2.661424,"low":2.561739,"close":2.598175},{"date":"2008-04-04","open":2.607591,"high":2.64887,"low":2.559042,"close":2.596343},{"date":"2008-04-07","open":2.602639,"high":2.61378,"low":2.527086,"close":2.551608},{"date":"2008-04-08","open":2.54744,"high":2.588765,"low":2.514618,"close":2.558562},{"date":"2008-04-09","open":2.55896,"high":2.596007,"low":2.460036,"close":2.476928},{"date":"2008-04-10","open":2.481899,"high":2.554474,"low":2.463844,"close":2.523825},{"date":"2008-04-11","open":2.495658,"high":2.529549,"low":2.443033,"close":2.470593},{"date":"2008-04-14","open":2.474594,"high":2.503248,"low":2.432018,"close":2.450544},{"date":"2008-04-15","open":2.464903,"high":2.473944,"low":2.41146,"close":2.452833},{"date":"2008-04-16","open":2.484076,"high":2.536622,"low":2.428278,"close":2.478235},{"date":"2008-04-17","open":2.474771,"high":2.497405,"low":2.434282,"close":2.483646},{"date":"2008-04-18","open":2.536299,"high":2.659297,"low":2.509202,"close":2.625623},{"date":"2008-04-21","open":2.60088,"high":2.637823,"low":2.56446,"close":2.624281},{"date":"2008-04-22","open":2.6084,"high":2.621577,"low":2.543533,"close":2.569109},{"date":"2008-04-23","open":2.601305,"high":2.682974,"low":2.57402,"close":2.645996},{"date":"2008-04-24","open":2.655475,"high":2.764039,"low":2.621533,"close":2.730965},{"date":"2008-04-25","open":2.728345,"high":2.758057,"low":2.659789,"close":2.723311},{"date":"2008-04-28","open":2.722056,"high":2.741899,"low":2.691126,"close":2.707314},{"date":"2008-04-29","open":2.702099,"high":2.798322,"low":2.692677,"close":2.766994},{"date":"2008-04-30","open":2.790874,"high":2.836697,"low":2.732028,"close":2.789042},{"date":"2008-05-01","open":2.749135,"high":2.923642,"low":2.734823,"close":2.915395},{"date":"2008-05-02","open":2.927079,"high":2.95267,"low":2.859171,"close":2.886935},{"date":"2008-05-05","open":2.880947,"high":2.895132,"low":2.806073,"close":2.819037},{"date":"2008-05-06","open":2.804558,"high":2.8522,"low":2.764692,"close":2.829338},{"date":"2008-05-07","open":2.829986,"high":2.888304,"low":2.757568,"close":2.799001},{"date":"2008-05-08","open":2.81578,"high":2.842232,"low":2.747024,"close":2.778869},{"date":"2008-05-09","open":2.747092,"high":2.818978,"low":2.726796,"close":2.760804},{"date":"2008-05-12","open":2.775811,"high":2.834627,"low":2.746251,"close":2.812171},{"date":"2008-05-13","open":2.817896,"high":2.900012,"low":2.786948,"close":2.869273},{"date":"2008-05-14","open":2.886624,"high":2.94,"low":2.860594,"close":2.881362},{"date":"2008-05-15","open":2.884057,"high":2.940032,"low":2.805796,"close":2.879239},{"date":"2008-05-16","open":2.873949,"high":2.881783,"low":2.765216,"close":2.810146},{"date":"2008-05-19","open":2.802059,"high":2.832449,"low":2.740757,"close":2.777754},{"date":"2008-05-20","open":2.765239,"high":2.775097,"low":2.68301,"close":2.708389},{"date":"2008-05-21","open":2.711607,"high":2.73748,"low":2.620568,"close":2.636517},{"date":"2008-05-22","open":2.6313,"high":2.698212,"low":2.61796,"close":2.683851},{"date":"2008-05-23","open":2.664069,"high":2.685033,"low":2.614696,"close":2.640603},{"date":"2008-05-27","open":2.649784,"high":2.747791,"low":2.631184,"close":2.732944},{"date":"2008-05-28","open":2.749393,"high":2.806912,"low":2.711824,"close":2.761466},{"date":"2008-05-29","open":2.743423,"high":2.877185,"low":2.738401,"close":2.844868},{"date":"2008-05-30","open":2.85714,"high":2.898236,"low":2.812108,"close":2.82968},{"date":"2008-06-02","open":2.821519,"high":2.845285,"low":2.742355,"close":2.777625},{"date":"2008-06-03","open":2.796354,"high":2.861897,"low":2.732134,"close":2.80122},{"date":"2008-06-04","open":2.797862,"high":2.864775,"low":2.776677,"close":2.832247},{"date":"2008-06-05","open":2.845872,"high":2.938735,"low":2.835469,"close":2.912553},{"date":"2008-06-06","open":2.870057,"high":2.874966,"low":2.732509,"close":2.75257},{"date":"2008-06-09","open":2.740558,"high":2.782132,"low":2.662247,"close":2.738515},{"date":"2008-06-10","open":2.724148,"high":2.845598,"low":2.709066,"close":2.810996},{"date":"2008-06-11","open":2.806405,"high":2.811816,"low":2.702348,"close":2.71153},{"date":"2008-06-12","open":2.732835,"high":2.830247,"low":2.699164,"close":2.757282},{"date":"2008-06-13","open":2.781917,"high":2.8491,"low":2.756941,"close":2.811247},{"date":"2008-06-16","open":2.799828,"high":2.854783,"low":2.720651,"close":2.79226},{"date":"2008-06-17","open":2.804567,"high":2.834045,"low":2.757329,"close":2.771147},{"date":"2008-06-18","open":2.762979,"high":2.775275,"low":2.697873,"close":2.719317},{"date":"2008-06-19","open":2.706479,"high":2.778072,"low":2.648046,"close":2.722915},{"date":"2008-06-20","open":2.712084,"high":2.719938,"low":2.630766,"close":2.662488},{"date":"2008-06-23","open":2.674062,"high":2.757796,"low":2.62126,"close":2.689067},{"date":"2008-06-24","open":2.683004,"high":2.707892,"low":2.623648,"close":2.656214},{"date":"2008-06-25","open":2.665493,"high":2.766511,"low":2.661317,"close":2.721591},{"date":"2008-06-26","open":2.664257,"high":2.668802,"low":2.522406,"close":2.536739},{"date":"2008-06-27","open":2.52407,"high":2.554199,"low":2.45508,"close":2.486449},{"date":"2008-06-30","open":2.484069,"high":2.527157,"low":2.445324,"close":2.470085},{"date":"2008-07-01","open":2.45069,"high":2.497196,"low":2.378773,"close":2.440413},{"date":"2008-07-02","open":2.454938,"high":2.482271,"low":2.37504,"close":2.378722},{"date":"2008-07-03","open":2.38933,"high":2.437221,"low":2.345053,"close":2.405077},{"date":"2008-07-07","open":2.421318,"high":2.484492,"low":2.367832,"close":2.415289},{"date":"2008-07-08","open":2.421683,"high":2.513078,"low":2.388528,"close":2.485043},{"date":"2008-07-09","open":2.485223,"high":2.503304,"low":2.401494,"close":2.406731},{"date":"2008-07-10","open":2.409066,"high":2.44783,"low":2.342014,"close":2.396868},{"date":"2008-07-11","open":2.360617,"high":2.40384,"low":2.273501,"close":2.330918},{"date":"2008-07-14","open":2.340567,"high":2.375225,"low":2.260344,"close":2.27264},{"date":"2008-07-15","open":2.255369,"high":2.321792,"low":2.190067,"close":2.263932},{"date":"2008-07-16","open":2.268033,"high":2.384523,"low":2.244997,"close":2.373377},{"date":"2008-07-17","open":2.390766,"high":2.43497,"low":2.320684,"close":2.382095},{"date":"2008-07-18","open":2.386185,"high":2.413366,"low":2.351865,"close":2.38286},{"date":"2008-07-21","open":2.392928,"high":2.406948,"low":2.34291,"close":2.365394},{"date":"2008-07-22","open":2.335493,"high":2.445558,"low":2.305875,"close":2.429056},{"date":"2008-07-23","open":2.436949,"high":2.561406,"low":2.423049,"close":2.520459},{"date":"2008-07-24","open":2.52955,"high":2.543083,"low":2.446758,"close":2.4722},{"date":"2008-07-25","open":2.473793,"high":2.517801,"low":2.440793,"close":2.493019},{"date":"2008-07-28","open":2.48352,"high":2.512739,"low":2.421074,"close":2.440681},{"date":"2008-07-29","open":2.445817,"high":2.540992,"low":2.437696,"close":2.530955},{"date":"2008-07-30","open":2.51025,"high":2.595414,"low":2.475759,"close":2.553678},{"date":"2008-07-31","open":2.520534,"high":2.571168,"low":2.471525,"close":2.520375},{"date":"2008-08-01","open":2.521216,"high":2.558442,"low":2.469125,"close":2.518757},{"date":"2008-08-04","open":2.51333,"high":2.560415,"low":2.468272,"close":2.517414},{"date":"2008-08-05","open":2.5541,"high":2.668139,"low":2.548545,"close":2.651879},{"date":"2008-08-06","open":2.664364,"high":2.709563,"low":2.608462,"close":2.693511},{"date":"2008-08-07","open":2.661999,"high":2.727984,"low":2.634237,"close":2.683369},{"date":"2008-08-08","open":2.680055,"high":2.817959,"low":2.66883,"close":2.791512},{"date":"2008-08-11","open":2.788453,"high":2.985628,"low":2.752985,"close":2.945732},{"date":"2008-08-12","open":2.936027,"high":3.026416,"low":2.904379,"close":2.983808},{"date":"2008-08-13","open":2.962268,"high":3.011017,"low":2.874259,"close":2.92077},{"date":"2008-08-14","open":2.898451,"high":3.036582,"low":2.864409,"close":3.012486},{"date":"2008-08-15","open":3.032254,"high":3.180147,"low":3.004,"close":3.096225},{"date":"2008-08-18","open":3.088573,"high":3.090127,"low":2.968774,"close":2.999851},{"date":"2008-08-19","open":2.987887,"high":3.061537,"low":2.888164,"close":2.919148},{"date":"2008-08-20","open":2.924799,"high":2.991406,"low":2.877307,"close":2.926718},{"date":"2008-08-21","open":2.897068,"high":2.923977,"low":2.793361,"close":2.837163},{"date":"2008-08-22","open":2.841921,"high":2.926559,"low":2.833499,"close":2.897073},{"date":"2008-08-25","open":2.887414,"high":2.922579,"low":2.839524,"close":2.864951},{"date":"2008-08-26","open":2.857863,"high":2.927389,"low":2.805969,"close":2.852276},{"date":"2008-08-27","open":2.849222,"high":2.89954,"low":2.803577,"close":2.856667},{"date":"2008-08-28","open":2.872728,"high":2.905286,"low":2.811051,"close":2.880602},{"date":"2008-08-29","open":2.847383,"high":2.869892,"low":2.796624,"close":2.834674},{"date":"2008-09-02","open":2.852185,"high":3.034595,"low":2.774525,"close":2.898507},{"date":"2008-09-03","open":2.896581,"high":2.970178,"low":2.852993,"close":2.887565},{"date":"2008-09-04","open":2.871007,"high":2.903546,"low":2.756608,"close":2.81255},{"date":"2008-09-05","open":2.798527,"high":2.848956,"low":2.689869,"close":2.810015},{"date":"2008-09-08","open":2.815326,"high":2.876986,"low":2.718398,"close":2.828361},{"date":"2008-09-09","open":2.813149,"high":2.931307,"low":2.729846,"close":2.790164},{"date":"2008-09-10","open":2.859242,"high":2.976599,"low":2.805116,"close":2.922885},{"date":"2008-09-11","open":2.90954,"high":3.053866,"low":2.876024,"close":3.029135},{"date":"2008-09-12","open":2.974957,"high":3.028337,"low":2.891629,"close":2.957842},{"date":"2008-09-15","open":2.848267,"high":2.925306,"low":2.754498,"close":2.769898},{"date":"2008-09-16","open":2.716606,"high":2.856411,"low":2.703087,"close":2.828828},{"date":"2008-09-17","open":2.786411,"high":2.808039,"low":2.404456,"close":2.467784},{"date":"2008-09-18","open":2.466728,"high":2.633624,"low":2.235659,"close":2.451616},{"date":"2008-09-19","open":2.691472,"high":2.798346,"low":2.541105,"close":2.629698},{"date":"2008-09-22","open":2.590636,"high":2.616544,"low":2.384526,"close":2.397118},{"date":"2008-09-23","open":2.418002,"high":2.496746,"low":2.351147,"close":2.416214},{"date":"2008-09-24","open":2.418061,"high":2.476068,"low":2.365455,"close":2.408581},{"date":"2008-09-25","open":2.442114,"high":2.54459,"low":2.398517,"close":2.479104},{"date":"2008-09-26","open":2.42953,"high":2.510939,"low":2.322411,"close":2.457333},{"date":"2008-09-29","open":2.445513,"high":2.468115,"low":2.128466,"close":2.217945},{"date":"2008-09-30","open":2.232371,"high":2.434961,"low":2.190752,"close":2.364135},{"date":"2008-10-01","open":2.366404,"high":2.395584,"low":2.276689,"close":2.332244},{"date":"2008-10-02","open":2.342513,"high":2.467223,"low":2.240245,"close":2.341253},{"date":"2008-10-03","open":2.385161,"high":2.488523,"low":2.283558,"close":2.337242},{"date":"2008-10-06","open":2.271089,"high":2.299626,"low":2.021638,"close":2.150727},{"date":"2008-10-07","open":2.174334,"high":2.198543,"low":1.963612,"close":1.98966},{"date":"2008-10-08","open":1.920485,"high":2.053051,"low":1.845454,"close":1.919835},{"date":"2008-10-09","open":1.940508,"high":2.024476,"low":1.759828,"close":1.855747},{"date":"2008-10-10","open":1.738167,"high":2.03953,"low":1.647389,"close":1.920268},{"date":"2008-10-13","open":2.026875,"high":2.23681,"low":1.960846,"close":2.189021},{"date":"2008-10-14","open":2.268762,"high":2.275612,"low":2.044425,"close":2.11913},{"date":"2008-10-15","open":2.094069,"high":2.114068,"low":1.89517,"close":1.940799},{"date":"2008-10-16","open":1.932491,"high":2.18345,"low":1.837484,"close":2.135127},{"date":"2008-10-17","open":2.079242,"high":2.308443,"low":2.044657,"close":2.172515},{"date":"2008-10-20","open":2.211484,"high":2.261178,"low":2.091661,"close":2.240544},{"date":"2008-10-21","open":2.182757,"high":2.307594,"low":2.105739,"close":2.209219},{"date":"2008-10-22","open":2.160328,"high":2.331542,"low":2.040391,"close":2.197701},{"date":"2008-10-23","open":2.220699,"high":2.366945,"low":2.085895,"close":2.244172},{"date":"2008-10-24","open":2.061253,"high":2.326388,"low":1.990658,"close":2.125195},{"date":"2008-10-27","open":2.078792,"high":2.227072,"low":2.010979,"close":2.027056},{"date":"2008-10-28","open":2.122867,"high":2.277959,"low":1.989327,"close":2.227508},{"date":"2008-10-29","open":2.200482,"high":2.317269,"low":2.092106,"close":2.197891},{"date":"2008-10-30","open":2.242152,"high":2.336371,"low":2.130862,"close":2.299959},{"date":"2008-10-31","open":2.284662,"high":2.429982,"low":2.25363,"close":2.396199},{"date":"2008-11-03","open":2.36436,"high":2.408603,"low":2.316957,"close":2.375248},{"date":"2008-11-04","open":2.432781,"high":2.474148,"low":2.261549,"close":2.350614},{"date":"2008-11-05","open":2.281831,"high":2.398301,"low":2.180766,"close":2.26514},{"date":"2008-11-06","open":2.247522,"high":2.305045,"low":2.106752,"close":2.197077},{"date":"2008-11-07","open":2.218775,"high":2.280152,"low":2.168761,"close":2.243803},{"date":"2008-11-10","open":2.27179,"high":2.276097,"low":2.085226,"close":2.16576},{"date":"2008-11-11","open":2.145758,"high":2.222495,"low":2.085545,"close":2.157342},{"date":"2008-11-12","open":2.123679,"high":2.206381,"low":2.030349,"close":2.087164},{"date":"2008-11-13","open":2.121767,"high":2.286881,"low":1.932549,"close":2.264823},{"date":"2008-11-14","open":2.126144,"high":2.193039,"low":2.006751,"close":2.042896},{"date":"2008-11-17","open":2.019919,"high":2.092873,"low":1.97903,"close":1.997372},{"date":"2008-11-18","open":2.020532,"high":2.051787,"low":1.917811,"close":2.024389},{"date":"2008-11-19","open":2.004784,"high":2.041359,"low":1.812788,"close":1.883723},{"date":"2008-11-20","open":1.868566,"high":1.930699,"low":1.745288,"close":1.757874},{"date":"2008-11-21","open":1.805806,"high":1.864444,"low":1.613702,"close":1.748358},{"date":"2008-11-24","open":1.742132,"high":1.882994,"low":1.683159,"close":1.796242},{"date":"2008-11-25","open":1.791432,"high":1.850834,"low":1.716137,"close":1.78953},{"date":"2008-11-26","open":1.759504,"high":1.898984,"low":1.753297,"close":1.894991},{"date":"2008-11-28","open":1.868706,"high":1.894362,"low":1.839915,"close":1.874933},{"date":"2008-12-01","open":1.874933,"high":1.99944,"low":1.704963,"close":1.799781},{"date":"2008-12-02","open":1.852042,"high":1.904476,"low":1.776047,"close":1.850887},{"date":"2008-12-03","open":1.807083,"high":1.954011,"low":1.803622,"close":1.936898},{"date":"2008-12-04","open":1.891316,"high":1.967169,"low":1.805582,"close":1.888387},{"date":"2008-12-05","open":1.861132,"high":2.037763,"low":1.81663,"close":2.006528},{"date":"2008-12-08","open":2.041102,"high":2.100265,"low":1.963094,"close":2.043078},{"date":"2008-12-09","open":1.993992,"high":2.10219,"low":1.970347,"close":1.998631},{"date":"2008-12-10","open":2.01321,"high":2.04619,"low":1.89468,"close":1.935559},{"date":"2008-12-11","open":1.912636,"high":1.954654,"low":1.797797,"close":1.824195},{"date":"2008-12-12","open":1.807988,"high":1.910885,"low":1.781403,"close":1.877782},{"date":"2008-12-15","open":1.871709,"high":1.880828,"low":1.767643,"close":1.803156},{"date":"2008-12-16","open":1.820639,"high":1.915069,"low":1.77277,"close":1.886662},{"date":"2008-12-17","open":1.824279,"high":1.886603,"low":1.765561,"close":1.818434},{"date":"2008-12-18","open":1.82793,"high":1.875236,"low":1.745543,"close":1.803823},{"date":"2008-12-19","open":1.842491,"high":1.919468,"low":1.821324,"close":1.868068},{"date":"2008-12-22","open":1.861056,"high":1.868997,"low":1.76279,"close":1.808723},{"date":"2008-12-23","open":1.813157,"high":1.86604,"low":1.779878,"close":1.815464},{"date":"2008-12-24","open":1.814575,"high":1.828142,"low":1.784546,"close":1.798231},{"date":"2008-12-26","open":1.806726,"high":1.816611,"low":1.737952,"close":1.756474},{"date":"2008-12-29","open":1.75205,"high":1.753631,"low":1.674271,"close":1.725488},{"date":"2008-12-30","open":1.723521,"high":1.793339,"low":1.712676,"close":1.782414},{"date":"2008-12-31","open":1.773031,"high":1.850939,"low":1.748172,"close":1.783365},{"date":"2009-01-02","open":1.788075,"high":1.88461,"low":1.768058,"close":1.855839},{"date":"2009-01-05","open":1.841126,"high":1.944825,"low":1.812117,"close":1.897913},{"date":"2009-01-06","open":1.94709,"high":1.98573,"low":1.877725,"close":1.90806},{"date":"2009-01-07","open":1.876452,"high":1.944222,"low":1.830145,"close":1.899798},{"date":"2009-01-08","open":1.88597,"high":1.932604,"low":1.830903,"close":1.892346},{"date":"2009-01-09","open":1.885113,"high":1.913917,"low":1.805901,"close":1.838117},{"date":"2009-01-12","open":1.837928,"high":1.930389,"low":1.781924,"close":1.874287},{"date":"2009-01-13","open":1.871479,"high":1.913943,"low":1.837226,"close":1.884318},{"date":"2009-01-14","open":1.851679,"high":1.895177,"low":1.789686,"close":1.84179},{"date":"2009-01-15","open":1.838159,"high":1.898415,"low":1.77195,"close":1.872712},{"date":"2009-01-16","open":1.87504,"high":1.886502,"low":1.766655,"close":1.820848},{"date":"2009-01-20","open":1.813235,"high":1.846905,"low":1.670175,"close":1.686005},{"date":"2009-01-21","open":1.710486,"high":1.78828,"low":1.671177,"close":1.772815},{"date":"2009-01-22","open":1.722307,"high":1.769378,"low":1.672938,"close":1.706439},{"date":"2009-01-23","open":1.680798,"high":1.754806,"low":1.586723,"close":1.649129},{"date":"2009-01-26","open":1.646435,"high":1.703465,"low":1.605162,"close":1.63893},{"date":"2009-01-27","open":1.654801,"high":1.696043,"low":1.640381,"close":1.673041},{"date":"2009-01-28","open":1.701479,"high":1.778152,"low":1.693635,"close":1.754492},{"date":"2009-01-29","open":1.727494,"high":1.756127,"low":1.652255,"close":1.663365},{"date":"2009-01-30","open":1.667903,"high":1.686912,"low":1.581134,"close":1.590284},{"date":"2009-02-02","open":1.579981,"high":1.665802,"low":1.572131,"close":1.647299},{"date":"2009-02-03","open":1.658105,"high":1.708649,"low":1.61809,"close":1.698936},{"date":"2009-02-04","open":1.683709,"high":1.729123,"low":1.656461,"close":1.679284},{"date":"2009-02-05","open":1.653343,"high":1.720578,"low":1.614509,"close":1.691359},{"date":"2009-02-06","open":1.690341,"high":1.760835,"low":1.676809,"close":1.740906},{"date":"2009-02-09","open":1.741559,"high":1.791939,"low":1.725531,"close":1.782661},{"date":"2009-02-10","open":1.76138,"high":1.79204,"low":1.653322,"close":1.66783},{"date":"2009-02-11","open":1.63386,"high":1.691711,"low":1.590464,"close":1.620434},{"date":"2009-02-12","open":1.60759,"high":1.647101,"low":1.567442,"close":1.62422},{"date":"2009-02-13","open":1.626579,"high":1.664062,"low":1.615852,"close":1.628487},{"date":"2009-02-17","open":1.585013,"high":1.592681,"low":1.507281,"close":1.520848},{"date":"2009-02-18","open":1.53467,"high":1.547338,"low":1.471083,"close":1.500685},{"date":"2009-02-19","open":1.498024,"high":1.531862,"low":1.460198,"close":1.477542},{"date":"2009-02-20","open":1.466328,"high":1.497056,"low":1.406133,"close":1.438066},{"date":"2009-02-23","open":1.460907,"high":1.487994,"low":1.387235,"close":1.394693},{"date":"2009-02-24","open":1.410513,"high":1.504968,"low":1.399308,"close":1.487189},{"date":"2009-02-25","open":1.484426,"high":1.537939,"low":1.433643,"close":1.475295},{"date":"2009-02-26","open":1.506764,"high":1.549914,"low":1.453081,"close":1.476204},{"date":"2009-02-27","open":1.453601,"high":1.512373,"low":1.423672,"close":1.461899},{"date":"2009-03-02","open":1.442231,"high":1.489685,"low":1.377936,"close":1.407287},{"date":"2009-03-03","open":1.445496,"high":1.487115,"low":1.406513,"close":1.445939},{"date":"2009-03-04","open":1.462499,"high":1.521868,"low":1.444062,"close":1.493041},{"date":"2009-03-05","open":1.469321,"high":1.481858,"low":1.384885,"close":1.400722},{"date":"2009-03-06","open":1.402901,"high":1.418988,"low":1.34166,"close":1.372494},{"date":"2009-03-09","open":1.365108,"high":1.444572,"low":1.3423,"close":1.381961},{"date":"2009-03-10","open":1.39663,"high":1.524273,"low":1.396176,"close":1.516107},{"date":"2009-03-11","open":1.523044,"high":1.551972,"low":1.480193,"close":1.506138},{"date":"2009-03-12","open":1.508525,"high":1.575141,"low":1.454541,"close":1.543398},{"date":"2009-03-13","open":1.538743,"high":1.559352,"low":1.496398,"close":1.539082},{"date":"2009-03-16","open":1.5569,"high":1.579012,"low":1.507071,"close":1.522798},{"date":"2009-03-17","open":1.524792,"high":1.602488,"low":1.518772,"close":1.594797},{"date":"2009-03-18","open":1.589205,"high":1.707715,"low":1.518522,"close":1.677224},{"date":"2009-03-19","open":1.602655,"high":1.629654,"low":1.531386,"close":1.547226},{"date":"2009-03-20","open":1.551449,"high":1.586331,"low":1.496983,"close":1.524022},{"date":"2009-03-23","open":1.568922,"high":1.662147,"low":1.546968,"close":1.633354},{"date":"2009-03-24","open":1.636488,"high":1.686345,"low":1.60452,"close":1.643267},{"date":"2009-03-25","open":1.64682,"high":1.696779,"low":1.579554,"close":1.633843},{"date":"2009-03-26","open":1.65729,"high":1.70279,"low":1.632379,"close":1.688298},{"date":"2009-03-27","open":1.67393,"high":1.707519,"low":1.647731,"close":1.673744},{"date":"2009-03-30","open":1.638002,"high":1.666366,"low":1.588724,"close":1.636483},{"date":"2009-03-31","open":1.652018,"high":1.701478,"low":1.637728,"close":1.65253},{"date":"2009-04-01","open":1.635728,"high":1.690649,"low":1.601346,"close":1.672523},{"date":"2009-04-02","open":1.700538,"high":1.811561,"low":1.69223,"close":1.763263},{"date":"2009-04-03","open":1.777956,"high":1.817221,"low":1.747148,"close":1.8075},{"date":"2009-04-06","open":1.784232,"high":1.858497,"low":1.757254,"close":1.840868},{"date":"2009-04-07","open":1.822296,"high":1.825078,"low":1.758327,"close":1.767927},{"date":"2009-04-08","open":1.782648,"high":1.815253,"low":1.757564,"close":1.79553},{"date":"2009-04-09","open":1.83416,"high":1.886461,"low":1.820511,"close":1.870871},{"date":"2009-04-13","open":1.859339,"high":1.881108,"low":1.809299,"close":1.845624},{"date":"2009-04-14","open":1.831246,"high":1.861436,"low":1.798422,"close":1.822556},{"date":"2009-04-15","open":1.810548,"high":1.836741,"low":1.772653,"close":1.820705},{"date":"2009-04-16","open":1.842688,"high":1.920011,"low":1.819084,"close":1.898659},{"date":"2009-04-17","open":1.899418,"high":1.943438,"low":1.883859,"close":1.927722},{"date":"2009-04-20","open":1.886176,"high":1.898475,"low":1.806069,"close":1.812068},{"date":"2009-04-21","open":1.803756,"high":1.869073,"low":1.783724,"close":1.862297},{"date":"2009-04-22","open":1.842382,"high":1.902832,"low":1.815747,"close":1.844392},{"date":"2009-04-23","open":1.852878,"high":1.858338,"low":1.785896,"close":1.822424},{"date":"2009-04-24","open":1.840342,"high":1.883289,"low":1.810673,"close":1.853506},{"date":"2009-04-27","open":1.828273,"high":1.877379,"low":1.816342,"close":1.849163},{"date":"2009-04-28","open":1.838911,"high":1.910536,"low":1.83034,"close":1.873109},{"date":"2009-04-29","open":1.888881,"high":1.943814,"low":1.866471,"close":1.901099},{"date":"2009-04-30","open":1.927966,"high":1.992512,"low":1.89839,"close":1.926952},{"date":"2009-05-01","open":1.934177,"high":1.962635,"low":1.912348,"close":1.9356},{"date":"2009-05-04","open":1.953476,"high":1.991373,"low":1.903897,"close":1.954733},{"date":"2009-05-05","open":1.945163,"high":1.969794,"low":1.893062,"close":1.939755},{"date":"2009-05-06","open":1.971124,"high":1.977094,"low":1.894877,"close":1.930955},{"date":"2009-05-07","open":1.942027,"high":1.950853,"low":1.837604,"close":1.874648},{"date":"2009-05-08","open":1.901393,"high":1.929774,"low":1.857774,"close":1.900754},{"date":"2009-05-11","open":1.868757,"high":1.923382,"low":1.857437,"close":1.895172},{"date":"2009-05-12","open":1.907058,"high":1.910916,"low":1.833571,"close":1.857257},{"date":"2009-05-13","open":1.837756,"high":1.849815,"low":1.786762,"close":1.797376},{"date":"2009-05-14","open":1.804186,"high":1.848148,"low":1.794642,"close":1.819485},{"date":"2009-05-15","open":1.820574,"high":1.843361,"low":1.793496,"close":1.80408},{"date":"2009-05-18","open":1.823557,"high":1.892876,"low":1.808746,"close":1.879527},{"date":"2009-05-19","open":1.880854,"high":1.907204,"low":1.849575,"close":1.871738},{"date":"2009-05-20","open":1.883751,"high":1.910159,"low":1.830308,"close":1.843226},{"date":"2009-05-21","open":1.821875,"high":1.837551,"low":1.753156,"close":1.782222},{"date":"2009-05-22","open":1.782075,"high":1.801895,"low":1.746693,"close":1.764532},{"date":"2009-05-26","open":1.760462,"high":1.855371,"low":1.75935,"close":1.836565},{"date":"2009-05-27","open":1.831071,"high":1.868759,"low":1.801751,"close":1.815882},{"date":"2009-05-28","open":1.835645,"high":1.855519,"low":1.773539,"close":1.818719},{"date":"2009-05-29","open":1.827914,"high":1.847491,"low":1.774939,"close":1.809987},{"date":"2009-06-01","open":1.830877,"high":1.881922,"low":1.810543,"close":1.866},{"date":"2009-06-02","open":1.864285,"high":1.902782,"low":1.837327,"close":1.865908},{"date":"2009-06-03","open":1.856794,"high":1.90129,"low":1.820895,"close":1.890969},{"date":"2009-06-04","open":1.894244,"high":1.923119,"low":1.856437,"close":1.883355},{"date":"2009-06-05","open":1.899348,"high":1.956333,"low":1.862569,"close":1.921276},{"date":"2009-06-08","open":1.920809,"high":1.968426,"low":1.892196,"close":1.934278},{"date":"2009-06-09","open":1.94419,"high":1.971444,"low":1.914215,"close":1.948392},{"date":"2009-06-10","open":1.958579,"high":1.976464,"low":1.890566,"close":1.941008},{"date":"2009-06-11","open":1.940927,"high":1.99461,"low":1.925613,"close":1.935936},{"date":"2009-06-12","open":1.93708,"high":1.985473,"low":1.911374,"close":1.975975},{"date":"2009-06-15","open":1.954632,"high":1.984166,"low":1.917548,"close":1.958361},{"date":"2009-06-16","open":1.965116,"high":1.973892,"low":1.908941,"close":1.926818},{"date":"2009-06-17","open":1.923477,"high":1.964886,"low":1.897078,"close":1.931688},{"date":"2009-06-18","open":1.924511,"high":1.952284,"low":1.902267,"close":1.934218},{"date":"2009-06-19","open":1.953951,"high":1.972711,"low":1.93367,"close":1.952008},{"date":"2009-06-22","open":1.935119,"high":1.971665,"low":1.887398,"close":1.917687},{"date":"2009-06-23","open":1.920238,"high":1.94654,"low":1.891072,"close":1.909467},{"date":"2009-06-24","open":1.922366,"high":1.958257,"low":1.885059,"close":1.918172},{"date":"2009-06-25","open":1.913294,"high":1.966753,"low":1.89194,"close":1.947355},{"date":"2009-06-26","open":1.935071,"high":1.965599,"low":1.914478,"close":1.953475},{"date":"2009-06-29","open":1.958212,"high":1.985958,"low":1.934934,"close":1.960306},{"date":"2009-06-30","open":1.967242,"high":2.010068,"low":1.930347,"close":1.978693},{"date":"2009-07-01","open":1.993435,"high":2.010172,"low":1.94698,"close":1.96082},{"date":"2009-07-02","open":1.93824,"high":1.96839,"low":1.906326,"close":1.929667},{"date":"2009-07-06","open":1.910552,"high":1.948946,"low":1.896208,"close":1.934416},{"date":"2009-07-07","open":1.933204,"high":1.942421,"low":1.871922,"close":1.879421},{"date":"2009-07-08","open":1.913479,"high":1.942606,"low":1.865266,"close":1.921445},{"date":"2009-07-09","open":1.932223,"high":1.946182,"low":1.901665,"close":1.912847},{"date":"2009-07-10","open":1.91274,"high":1.945853,"low":1.899323,"close":1.924416},{"date":"2009-07-13","open":1.930319,"high":1.976207,"low":1.881037,"close":1.943859},{"date":"2009-07-14","open":1.943878,"high":1.962007,"low":1.921589,"close":1.950293},{"date":"2009-07-15","open":1.974941,"high":2.015457,"low":1.936018,"close":1.983074},{"date":"2009-07-16","open":1.975993,"high":2.02433,"low":1.972036,"close":2.015213},{"date":"2009-07-17","open":2.005022,"high":2.025912,"low":1.993839,"close":2.012384},{"date":"2009-07-20","open":2.0213,"high":2.038303,"low":1.978229,"close":2.012321},{"date":"2009-07-21","open":2.01873,"high":2.030562,"low":1.983823,"close":2.023656},{"date":"2009-07-22","open":2.011624,"high":2.048073,"low":1.99712,"close":2.020749},{"date":"2009-07-23","open":2.020531,"high":2.089675,"low":2.010204,"close":2.06703},{"date":"2009-07-24","open":2.049821,"high":2.077181,"low":2.030218,"close":2.062701},{"date":"2009-07-27","open":2.064978,"high":2.079954,"low":2.028073,"close":2.063859},{"date":"2009-07-28","open":2.052496,"high":2.118687,"low":2.035838,"close":2.10362},{"date":"2009-07-29","open":2.095671,"high":2.129972,"low":2.076055,"close":2.122261},{"date":"2009-07-30","open":2.131355,"high":2.158997,"low":2.107813,"close":2.117038},{"date":"2009-07-31","open":2.11367,"high":2.136485,"low":2.060052,"close":2.069994},{"date":"2009-08-03","open":2.093609,"high":2.104799,"low":2.053863,"close":2.094921},{"date":"2009-08-04","open":2.079563,"high":2.114773,"low":2.049697,"close":2.074157},{"date":"2009-08-05","open":2.07611,"high":2.095984,"low":2.040255,"close":2.062558},{"date":"2009-08-06","open":2.07172,"high":2.091808,"low":2.019583,"close":2.049185},{"date":"2009-08-07","open":2.069001,"high":2.106049,"low":2.050103,"close":2.08468},{"date":"2009-08-10","open":2.08179,"high":2.117719,"low":2.063369,"close":2.10396},{"date":"2009-08-11","open":2.093062,"high":2.105606,"low":2.061225,"close":2.078651},{"date":"2009-08-12","open":2.077746,"high":2.139115,"low":2.064386,"close":2.098394},{"date":"2009-08-13","open":2.115021,"high":2.119846,"low":2.062994,"close":2.100732},{"date":"2009-08-14","open":2.096572,"high":2.126449,"low":2.048762,"close":2.092885},{"date":"2009-08-17","open":2.05355,"high":2.093021,"low":2.030345,"close":2.063304},{"date":"2009-08-18","open":2.075455,"high":2.094877,"low":2.055363,"close":2.082538},{"date":"2009-08-19","open":2.05636,"high":2.113275,"low":2.040463,"close":2.084293},{"date":"2009-08-20","open":2.083849,"high":2.12277,"low":2.075045,"close":2.112371},{"date":"2009-08-21","open":2.123527,"high":2.152747,"low":2.077644,"close":2.116791},{"date":"2009-08-24","open":2.122026,"high":2.175943,"low":2.099113,"close":2.13837},{"date":"2009-08-25","open":2.146207,"high":2.163705,"low":2.11144,"close":2.139778},{"date":"2009-08-26","open":2.136229,"high":2.1614,"low":2.115709,"close":2.140442},{"date":"2009-08-27","open":2.13466,"high":2.152843,"low":2.092859,"close":2.140536},{"date":"2009-08-28","open":2.159589,"high":2.169015,"low":2.091458,"close":2.115947},{"date":"2009-08-31","open":2.100627,"high":2.132426,"low":2.076219,"close":2.107037},{"date":"2009-09-01","open":2.102206,"high":2.147525,"low":2.050151,"close":2.058432},{"date":"2009-09-02","open":2.045789,"high":2.074908,"low":1.993597,"close":2.010291},{"date":"2009-09-03","open":2.017409,"high":2.031933,"low":1.95902,"close":1.987772},{"date":"2009-09-04","open":1.998371,"high":2.045512,"low":1.985226,"close":2.025464},{"date":"2009-09-08","open":2.048052,"high":2.052588,"low":2.009167,"close":2.042058},{"date":"2009-09-09","open":2.04137,"high":2.089745,"low":2.023353,"close":2.066383},{"date":"2009-09-10","open":2.072954,"high":2.11963,"low":2.054463,"close":2.09071},{"date":"2009-09-11","open":2.08647,"high":2.096688,"low":2.042044,"close":2.067667},{"date":"2009-09-14","open":2.050362,"high":2.10356,"low":2.043728,"close":2.089482},{"date":"2009-09-15","open":2.08845,"high":2.121782,"low":2.062442,"close":2.089476},{"date":"2009-09-16","open":2.091239,"high":2.11643,"low":2.054979,"close":2.090914},{"date":"2009-09-17","open":2.091152,"high":2.118148,"low":2.065217,"close":2.098421},{"date":"2009-09-18","open":2.104337,"high":2.123109,"low":2.080137,"close":2.111116},{"date":"2009-09-21","open":2.107012,"high":2.150366,"low":2.101041,"close":2.127615},{"date":"2009-09-22","open":2.139323,"high":2.141685,"low":2.092403,"close":2.11354},{"date":"2009-09-23","open":2.118325,"high":2.152204,"low":2.08775,"close":2.101163},{"date":"2009-09-24","open":2.121602,"high":2.161293,"low":2.053967,"close":2.109931},{"date":"2009-09-25","open":2.111039,"high":2.137991,"low":2.084308,"close":2.108633},{"date":"2009-09-28","open":2.116524,"high":2.168886,"low":2.105641,"close":2.143386},{"date":"2009-09-29","open":2.147562,"high":2.171585,"low":2.122573,"close":2.136002},{"date":"2009-09-30","open":2.144165,"high":2.153591,"low":2.069945,"close":2.102863},{"date":"2009-10-01","open":2.094387,"high":2.115862,"low":2.034893,"close":2.056041},{"date":"2009-10-02","open":2.042883,"high":2.091337,"low":2.022928,"close":2.039341},{"date":"2009-10-05","open":2.048327,"high":2.071466,"low":2.011032,"close":2.031981},{"date":"2009-10-06","open":2.044017,"high":2.076657,"low":1.989943,"close":2.023247},{"date":"2009-10-07","open":2.013101,"high":2.033465,"low":1.996704,"close":2.020615},{"date":"2009-10-08","open":2.031835,"high":2.049866,"low":1.991211,"close":2.010726},{"date":"2009-10-09","open":2.007766,"high":2.048071,"low":2.004391,"close":2.04013},{"date":"2009-10-12","open":2.043457,"high":2.057176,"low":2.006968,"close":2.022827},{"date":"2009-10-13","open":2.027204,"high":2.039869,"low":1.989754,"close":2.009286},{"date":"2009-10-14","open":2.03307,"high":2.05769,"low":2.012575,"close":2.040227},{"date":"2009-10-15","open":2.035484,"high":2.077318,"low":2.023144,"close":2.068618},{"date":"2009-10-16","open":2.059686,"high":2.074092,"low":2.025598,"close":2.051165},{"date":"2009-10-19","open":2.052596,"high":2.079067,"low":2.017658,"close":2.056819},{"date":"2009-10-20","open":2.047352,"high":2.072164,"low":2.012881,"close":2.043709},{"date":"2009-10-21","open":2.057886,"high":2.090106,"low":2.015961,"close":2.020413},{"date":"2009-10-22","open":2.026163,"high":2.061949,"low":2.004987,"close":2.045428},{"date":"2009-10-23","open":2.060729,"high":2.085377,"low":2.010994,"close":2.039445},{"date":"2009-10-26","open":2.045296,"high":2.103468,"low":2.014442,"close":2.053941},{"date":"2009-10-27","open":2.064661,"high":2.080434,"low":2.021364,"close":2.043742},{"date":"2009-10-28","open":2.022462,"high":2.05652,"low":1.973336,"close":1.998651},{"date":"2009-10-29","open":2.021057,"high":2.046285,"low":1.975677,"close":2.003199},{"date":"2009-10-30","open":1.997479,"high":2.02346,"low":1.944539,"close":1.965696},{"date":"2009-11-02","open":1.962258,"high":1.985694,"low":1.903583,"close":1.944213},{"date":"2009-11-03","open":1.918229,"high":1.949143,"low":1.8661,"close":1.896322},{"date":"2009-11-04","open":1.904532,"high":1.926053,"low":1.868912,"close":1.890481},{"date":"2009-11-05","open":1.900037,"high":1.94164,"low":1.895188,"close":1.932727},{"date":"2009-11-06","open":1.915909,"high":1.949029,"low":1.895127,"close":1.927936},{"date":"2009-11-09","open":1.938488,"high":1.965383,"low":1.91432,"close":1.955747},{"date":"2009-11-10","open":1.945492,"high":1.969231,"low":1.929594,"close":1.951093},{"date":"2009-11-11","open":1.958888,"high":1.96989,"low":1.925878,"close":1.944106},{"date":"2009-11-12","open":1.939653,"high":1.976231,"low":1.910121,"close":1.942003},{"date":"2009-11-13","open":1.954754,"high":1.972439,"low":1.916513,"close":1.941327},{"date":"2009-11-16","open":1.944721,"high":1.969915,"low":1.902639,"close":1.929292},{"date":"2009-11-17","open":1.920989,"high":1.954052,"low":1.913792,"close":1.934158},{"date":"2009-11-18","open":1.928188,"high":1.936752,"low":1.890212,"close":1.921784},{"date":"2009-11-19","open":1.902421,"high":1.926115,"low":1.867937,"close":1.888799},{"date":"2009-11-20","open":1.873424,"high":1.898525,"low":1.855892,"close":1.871329},{"date":"2009-11-23","open":1.882769,"high":1.901268,"low":1.847334,"close":1.868301},{"date":"2009-11-24","open":1.867649,"high":1.878855,"low":1.839396,"close":1.860679},{"date":"2009-11-25","open":1.858755,"high":1.867175,"low":1.819299,"close":1.833235},{"date":"2009-11-27","open":1.776923,"high":1.907274,"low":1.769029,"close":1.821189},{"date":"2009-11-30","open":1.807047,"high":1.842858,"low":1.78962,"close":1.813922},{"date":"2009-12-01","open":1.830227,"high":1.855015,"low":1.795872,"close":1.812873},{"date":"2009-12-02","open":1.819975,"high":1.837484,"low":1.787443,"close":1.801344},{"date":"2009-12-03","open":1.800592,"high":1.828535,"low":1.769483,"close":1.783748},{"date":"2009-12-04","open":1.82324,"high":1.92992,"low":1.787347,"close":1.876315},{"date":"2009-12-07","open":1.888606,"high":1.937699,"low":1.872003,"close":1.881108},{"date":"2009-12-08","open":1.875082,"high":1.943651,"low":1.846206,"close":1.900464},{"date":"2009-12-09","open":1.921222,"high":1.956759,"low":1.87736,"close":1.948193},{"date":"2009-12-10","open":1.942218,"high":1.963666,"low":1.92237,"close":1.945356},{"date":"2009-12-11","open":1.942081,"high":1.983787,"low":1.906166,"close":1.955809},{"date":"2009-12-14","open":1.975875,"high":1.990249,"low":1.942776,"close":1.968411},{"date":"2009-12-15","open":1.953147,"high":1.994272,"low":1.94492,"close":1.959973},{"date":"2009-12-16","open":1.963534,"high":1.978314,"low":1.928516,"close":1.94236},{"date":"2009-12-17","open":1.926319,"high":2.006489,"low":1.905722,"close":1.96862},{"date":"2009-12-18","open":1.999609,"high":2.016749,"low":1.959297,"close":1.989825},{"date":"2009-12-21","open":2.000216,"high":2.055574,"low":1.984333,"close":2.041661},{"date":"2009-12-22","open":2.052357,"high":2.096103,"low":2.040912,"close":2.072946},{"date":"2009-12-23","open":2.080186,"high":2.102889,"low":2.054768,"close":2.074625},{"date":"2009-12-24","open":2.088876,"high":2.100423,"low":2.053844,"close":2.068872},{"date":"2009-12-28","open":2.066823,"high":2.083114,"low":2.046263,"close":2.067948},{"date":"2009-12-29","open":2.068663,"high":2.091651,"low":2.061459,"close":2.083963},{"date":"2009-12-30","open":2.079709,"high":2.110271,"low":2.075325,"close":2.097281},{"date":"2009-12-31","open":2.095713,"high":2.098244,"low":2.048673,"close":2.070015},{"date":"2010-01-04","open":2.087725,"high":2.112955,"low":2.040201,"close":2.064222},{"date":"2010-01-05","open":2.05639,"high":2.074164,"low":2.032242,"close":2.063744},{"date":"2010-01-06","open":2.063219,"high":2.072054,"low":2.011989,"close":2.024716},{"date":"2010-01-07","open":2.017638,"high":2.038894,"low":2.005459,"close":2.0288},{"date":"2010-01-08","open":2.025842,"high":2.07021,"low":2.009307,"close":2.034568},{"date":"2010-01-11","open":2.041071,"high":2.042388,"low":1.979544,"close":2.008346},{"date":"2010-01-12","open":1.994167,"high":2.044694,"low":1.9621,"close":2.020816},{"date":"2010-01-13","open":2.027865,"high":2.067975,"low":1.996769,"close":2.030172},{"date":"2010-01-14","open":2.024176,"high":2.05409,"low":2.008625,"close":2.026894},{"date":"2010-01-15","open":2.028879,"high":2.061731,"low":1.988831,"close":2.023874},{"date":"2010-01-19","open":2.010196,"high":2.052543,"low":2.009897,"close":2.035974},{"date":"2010-01-20","open":2.023988,"high":2.082102,"low":1.987107,"close":2.059365},{"date":"2010-01-21","open":2.06601,"high":2.122224,"low":2.022391,"close":2.053753},{"date":"2010-01-22","open":2.059303,"high":2.091016,"low":2.002339,"close":2.023759},{"date":"2010-01-25","open":2.030444,"high":2.035543,"low":1.993813,"close":2.017706},{"date":"2010-01-26","open":2.006959,"high":2.052976,"low":1.990065,"close":2.006492},{"date":"2010-01-27","open":2.005012,"high":2.055097,"low":1.989466,"close":2.048326},{"date":"2010-01-28","open":2.042603,"high":2.067079,"low":1.975476,"close":2.008665},{"date":"2010-01-29","open":2.022318,"high":2.049153,"low":1.961096,"close":1.981316},{"date":"2010-02-01","open":1.992615,"high":2.015596,"low":1.941071,"close":1.964887},{"date":"2010-02-02","open":1.961221,"high":1.995143,"low":1.930056,"close":1.958909},{"date":"2010-02-03","open":1.95466,"high":1.981517,"low":1.932484,"close":1.970243},{"date":"2010-02-04","open":1.960535,"high":2.056893,"low":1.911358,"close":1.999464},{"date":"2010-02-05","open":2.000488,"high":2.051,"low":1.963877,"close":2.033739},{"date":"2010-02-08","open":2.003276,"high":2.02735,"low":1.978135,"close":1.994044},{"date":"2010-02-09","open":2.026638,"high":2.039507,"low":1.967688,"close":1.996723},{"date":"2010-02-10","open":1.99097,"high":2.02837,"low":1.967756,"close":1.995605},{"date":"2010-02-11","open":1.997663,"high":2.031447,"low":1.942953,"close":1.989047},{"date":"2010-02-12","open":1.971213,"high":2.026315,"low":1.960454,"close":2.003239},{"date":"2010-02-16","open":1.965854,"high":2.026904,"low":1.953927,"close":1.978192},{"date":"2010-02-17","open":1.98506,"high":2.013858,"low":1.960468,"close":1.987581},{"date":"2010-02-18","open":2.005973,"high":2.043074,"low":1.974698,"close":2.003853},{"date":"2010-02-19","open":2.014913,"high":2.046575,"low":1.977053,"close":1.999706},{"date":"2010-02-22","open":2.005989,"high":2.028541,"low":1.975829,"close":2.014222},{"date":"2010-02-23","open":2.008805,"high":2.036923,"low":1.96639,"close":2.006381},{"date":"2010-02-24","open":2.013956,"high":2.056219,"low":2.003319,"close":2.037824},{"date":"2010-02-25","open":2.014797,"high":2.054396,"low":1.980838,"close":2.015535},{"date":"2010-02-26","open":2.016643,"high":2.030445,"low":1.98502,"close":2.000411},{"date":"2010-03-01","open":2.0084,"high":2.044798,"low":1.999582,"close":2.033059},{"date":"2010-03-02","open":2.038524,"high":2.056045,"low":1.998902,"close":2.005266},{"date":"2010-03-03","open":2.013944,"high":2.02447,"low":1.98573,"close":1.994822},{"date":"2010-03-04","open":2.002606,"high":2.036735,"low":1.990397,"close":2.023043},{"date":"2010-03-05","open":2.033728,"high":2.063885,"low":2.016386,"close":2.049286},{"date":"2010-03-08","open":2.047755,"high":2.088002,"low":2.044033,"close":2.07492},{"date":"2010-03-09","open":2.069568,"high":2.123326,"low":2.067141,"close":2.08561},{"date":"2010-03-10","open":2.087338,"high":2.14093,"low":2.074528,"close":2.128824},{"date":"2010-03-11","open":2.120218,"high":2.152167,"low":2.111658,"close":2.137213},{"date":"2010-03-12","open":2.140604,"high":2.16557,"low":2.106369,"close":2.149097},{"date":"2010-03-15","open":2.143887,"high":2.150227,"low":2.112553,"close":2.136973},{"date":"2010-03-16","open":2.135992,"high":2.146774,"low":2.090383,"close":2.118494},{"date":"2010-03-17","open":2.114579,"high":2.146387,"low":2.100247,"close":2.125147},{"date":"2010-03-18","open":2.123201,"high":2.140825,"low":2.110013,"close":2.120869},{"date":"2010-03-19","open":2.124001,"high":2.177039,"low":2.097144,"close":2.143743},{"date":"2010-03-22","open":2.13028,"high":2.198709,"low":2.127007,"close":2.178627},{"date":"2010-03-23","open":2.174966,"high":2.208876,"low":2.157076,"close":2.188312},{"date":"2010-03-24","open":2.18356,"high":2.220354,"low":2.167197,"close":2.203123},{"date":"2010-03-25","open":2.221115,"high":2.240673,"low":2.188171,"close":2.193622},{"date":"2010-03-26","open":2.204773,"high":2.216739,"low":2.148757,"close":2.168912},{"date":"2010-03-29","open":2.164778,"high":2.185822,"low":2.15161,"close":2.165505},{"date":"2010-03-30","open":2.167018,"high":2.192816,"low":2.150242,"close":2.180239},{"date":"2010-03-31","open":2.174446,"high":2.189684,"low":2.138887,"close":2.151602},{"date":"2010-04-01","open":2.163718,"high":2.178756,"low":2.111212,"close":2.133541},{"date":"2010-04-05","open":2.147487,"high":2.167746,"low":2.119263,"close":2.142821},{"date":"2010-04-06","open":2.13829,"high":2.1749,"low":2.121595,"close":2.145079},{"date":"2010-04-07","open":2.143323,"high":2.155008,"low":2.09559,"close":2.108552},{"date":"2010-04-08","open":2.107451,"high":2.1331,"low":2.090361,"close":2.113635},{"date":"2010-04-09","open":2.119561,"high":2.133275,"low":2.086919,"close":2.112101},{"date":"2010-04-12","open":2.10529,"high":2.132984,"low":2.092893,"close":2.114843},{"date":"2010-04-13","open":2.123292,"high":2.154653,"low":2.111441,"close":2.138018},{"date":"2010-04-14","open":2.15434,"high":2.176247,"low":2.133153,"close":2.160107},{"date":"2010-04-15","open":2.165954,"high":2.188077,"low":2.153067,"close":2.168138},{"date":"2010-04-16","open":2.160928,"high":2.221292,"low":2.125112,"close":2.182479},{"date":"2010-04-19","open":2.179244,"high":2.212639,"low":2.153465,"close":2.18358},{"date":"2010-04-20","open":2.193137,"high":2.205688,"low":2.16315,"close":2.194795},{"date":"2010-04-21","open":2.198588,"high":2.205869,"low":2.163125,"close":2.180197},{"date":"2010-04-22","open":2.165231,"high":2.227049,"low":2.146686,"close":2.204104},{"date":"2010-04-23","open":2.202531,"high":2.228814,"low":2.164523,"close":2.193074},{"date":"2010-04-26","open":2.183729,"high":2.202485,"low":2.172405,"close":2.186265},{"date":"2010-04-27","open":2.176902,"high":2.202773,"low":2.102037,"close":2.126544},{"date":"2010-04-28","open":2.124609,"high":2.139664,"low":2.090215,"close":2.109345},{"date":"2010-04-29","open":2.134314,"high":2.162872,"low":2.119389,"close":2.149144},{"date":"2010-04-30","open":2.148964,"high":2.153083,"low":2.08126,"close":2.084518},{"date":"2010-05-03","open":2.093412,"high":2.126412,"low":2.080377,"close":2.111671},{"date":"2010-05-04","open":2.084327,"high":2.112906,"low":2.021529,"close":2.073426},{"date":"2010-05-05","open":2.045091,"high":2.093972,"low":2.022646,"close":2.044502},{"date":"2010-05-06","open":2.033342,"high":2.052677,"low":1.803573,"close":1.937392},{"date":"2010-05-07","open":1.910551,"high":1.953604,"low":1.833945,"close":1.871811},{"date":"2010-05-10","open":1.960207,"high":2.009347,"low":1.946479,"close":1.977573},{"date":"2010-05-11","open":1.953486,"high":2.001881,"low":1.898883,"close":1.946497},{"date":"2010-05-12","open":1.938831,"high":1.977241,"low":1.908974,"close":1.950784},{"date":"2010-05-13","open":1.951353,"high":1.983128,"low":1.919748,"close":1.947901},{"date":"2010-05-14","open":1.92482,"high":1.950172,"low":1.85935,"close":1.911427},{"date":"2010-05-17","open":1.909716,"high":1.939669,"low":1.854104,"close":1.916969},{"date":"2010-05-18","open":1.938753,"high":1.968266,"low":1.878025,"close":1.907838},{"date":"2010-05-19","open":1.885749,"high":1.959371,"low":1.848738,"close":1.926385},{"date":"2010-05-20","open":1.885441,"high":1.917481,"low":1.839009,"close":1.854291},{"date":"2010-05-21","open":1.833964,"high":1.923671,"low":1.823056,"close":1.895281},{"date":"2010-05-24","open":1.884899,"high":1.907435,"low":1.847799,"close":1.853894},{"date":"2010-05-25","open":1.809334,"high":1.866301,"low":1.777111,"close":1.845534},{"date":"2010-05-26","open":1.849344,"high":1.879542,"low":1.800016,"close":1.809692},{"date":"2010-05-27","open":1.849872,"high":1.887005,"low":1.834934,"close":1.87556},{"date":"2010-05-28","open":1.875054,"high":1.891593,"low":1.841387,"close":1.857646},{"date":"2010-06-01","open":1.832781,"high":1.88323,"low":1.808248,"close":1.814443},{"date":"2010-06-02","open":1.820143,"high":1.877424,"low":1.807364,"close":1.865753},{"date":"2010-06-03","open":1.865622,"high":1.919054,"low":1.854774,"close":1.903331},{"date":"2010-06-04","open":1.867646,"high":1.901828,"low":1.810393,"close":1.822428},{"date":"2010-06-07","open":1.823438,"high":1.842166,"low":1.7424,"close":1.752015},{"date":"2010-06-08","open":1.751223,"high":1.767692,"low":1.705428,"close":1.74259},{"date":"2010-06-09","open":1.76605,"high":1.80578,"low":1.732392,"close":1.755305},{"date":"2010-06-10","open":1.773096,"high":1.82507,"low":1.768592,"close":1.815341},{"date":"2010-06-11","open":1.804562,"high":1.841885,"low":1.782627,"close":1.823768},{"date":"2010-06-14","open":1.841422,"high":1.871836,"low":1.814063,"close":1.832552},{"date":"2010-06-15","open":1.845037,"high":1.890083,"low":1.821914,"close":1.868017},{"date":"2010-06-16","open":1.855481,"high":1.886958,"low":1.847729,"close":1.873978},{"date":"2010-06-17","open":1.88096,"high":1.883241,"low":1.82678,"close":1.84765},{"date":"2010-06-18","open":1.850705,"high":1.867903,"low":1.821223,"close":1.835651},{"date":"2010-06-21","open":1.856256,"high":1.900869,"low":1.798445,"close":1.844999},{"date":"2010-06-22","open":1.862345,"high":1.876496,"low":1.816391,"close":1.822856},{"date":"2010-06-23","open":1.825254,"high":1.854179,"low":1.793322,"close":1.825583},{"date":"2010-06-24","open":1.814964,"high":1.830147,"low":1.771509,"close":1.779774},{"date":"2010-06-25","open":1.78765,"high":1.804832,"low":1.751425,"close":1.770005},{"date":"2010-06-28","open":1.773714,"high":1.813771,"low":1.747543,"close":1.792871},{"date":"2010-06-29","open":1.762647,"high":1.78014,"low":1.703587,"close":1.718593},{"date":"2010-06-30","open":1.718774,"high":1.74347,"low":1.685826,"close":1.692945},{"date":"2010-07-01","open":1.698109,"high":1.770853,"low":1.6558,"close":1.74141},{"date":"2010-07-02","open":1.756047,"high":1.760644,"low":1.711458,"close":1.732044},{"date":"2010-07-06","open":1.757873,"high":1.794456,"low":1.714615,"close":1.752494},{"date":"2010-07-07","open":1.758509,"high":1.822608,"low":1.742038,"close":1.801209},{"date":"2010-07-08","open":1.808097,"high":1.837194,"low":1.779664,"close":1.818744},{"date":"2010-07-09","open":1.814101,"high":1.839067,"low":1.787958,"close":1.815548},{"date":"2010-07-12","open":1.809882,"high":1.850506,"low":1.799357,"close":1.833953},{"date":"2010-07-13","open":1.854596,"high":1.878947,"low":1.815696,"close":1.847573},{"date":"2010-07-14","open":1.853952,"high":1.879692,"low":1.834797,"close":1.863993},{"date":"2010-07-15","open":1.860574,"high":1.872003,"low":1.822821,"close":1.861359},{"date":"2010-07-16","open":1.845914,"high":1.886203,"low":1.798257,"close":1.833908},{"date":"2010-07-19","open":1.831122,"high":1.870414,"low":1.81736,"close":1.859912},{"date":"2010-07-20","open":1.830079,"high":1.891422,"low":1.809458,"close":1.864974},{"date":"2010-07-21","open":1.876263,"high":1.890423,"low":1.822387,"close":1.835316},{"date":"2010-07-22","open":1.871497,"high":1.906852,"low":1.844855,"close":1.878463},{"date":"2010-07-23","open":1.869584,"high":1.917754,"low":1.850237,"close":1.91065},{"date":"2010-07-26","open":1.912138,"high":1.948439,"low":1.894007,"close":1.941028},{"date":"2010-07-27","open":1.9503,"high":1.994641,"low":1.922225,"close":1.976036},{"date":"2010-07-28","open":1.967634,"high":1.983593,"low":1.937991,"close":1.951534},{"date":"2010-07-29","open":1.954941,"high":1.965341,"low":1.901468,"close":1.92255},{"date":"2010-07-30","open":1.902366,"high":1.93905,"low":1.870982,"close":1.904468},{"date":"2010-08-02","open":1.928806,"high":1.953973,"low":1.904908,"close":1.936359},{"date":"2010-08-03","open":1.934293,"high":1.942307,"low":1.904719,"close":1.922964},{"date":"2010-08-04","open":1.928365,"high":1.941929,"low":1.893994,"close":1.926223},{"date":"2010-08-05","open":1.914135,"high":1.928574,"low":1.896974,"close":1.911999},{"date":"2010-08-06","open":1.89362,"high":1.918083,"low":1.857677,"close":1.898673},{"date":"2010-08-09","open":1.90567,"high":1.922762,"low":1.888483,"close":1.917254},{"date":"2010-08-10","open":1.894839,"high":1.920763,"low":1.869163,"close":1.90081},{"date":"2010-08-11","open":1.853451,"high":1.873162,"low":1.821963,"close":1.841753},{"date":"2010-08-12","open":1.802965,"high":1.832405,"low":1.775191,"close":1.800173},{"date":"2010-08-13","open":1.795157,"high":1.806706,"low":1.781833,"close":1.78652},{"date":"2010-08-16","open":1.776663,"high":1.803848,"low":1.753282,"close":1.779375},{"date":"2010-08-17","open":1.790619,"high":1.81743,"low":1.781675,"close":1.798779},{"date":"2010-08-18","open":1.797604,"high":1.828616,"low":1.779091,"close":1.799334},{"date":"2010-08-19","open":1.791064,"high":1.798886,"low":1.749689,"close":1.763761},{"date":"2010-08-20","open":1.760055,"high":1.78381,"low":1.747766,"close":1.773893},{"date":"2010-08-23","open":1.780296,"high":1.798545,"low":1.749951,"close":1.757941},{"date":"2010-08-24","open":1.736332,"high":1.76958,"low":1.708048,"close":1.721874},{"date":"2010-08-25","open":1.711833,"high":1.745349,"low":1.690735,"close":1.72524},{"date":"2010-08-26","open":1.729306,"high":1.744247,"low":1.698892,"close":1.711796},{"date":"2010-08-27","open":1.722347,"high":1.747053,"low":1.687261,"close":1.739745},{"date":"2010-08-30","open":1.731988,"high":1.74451,"low":1.70907,"close":1.710757},{"date":"2010-08-31","open":1.703205,"high":1.725902,"low":1.678799,"close":1.690818},{"date":"2010-09-01","open":1.713789,"high":1.750261,"low":1.70456,"close":1.744123},{"date":"2010-09-02","open":1.74935,"high":1.766651,"low":1.731764,"close":1.755234},{"date":"2010-09-03","open":1.777817,"high":1.804043,"low":1.76295,"close":1.785429},{"date":"2010-09-07","open":1.771463,"high":1.777204,"low":1.75407,"close":1.756852},{"date":"2010-09-08","open":1.762563,"high":1.783373,"low":1.752115,"close":1.772461},{"date":"2010-09-09","open":1.791271,"high":1.811001,"low":1.768981,"close":1.787673},{"date":"2010-09-10","open":1.797303,"high":1.814848,"low":1.779026,"close":1.799021},{"date":"2010-09-13","open":1.81496,"high":1.842945,"low":1.809504,"close":1.83282},{"date":"2010-09-14","open":1.830026,"high":1.84797,"low":1.78188,"close":1.800558},{"date":"2010-09-15","open":1.797489,"high":1.822539,"low":1.787452,"close":1.81392},{"date":"2010-09-16","open":1.810346,"high":1.820512,"low":1.788753,"close":1.808172},{"date":"2010-09-17","open":1.815805,"high":1.822757,"low":1.792136,"close":1.812611},{"date":"2010-09-20","open":1.817954,"high":1.849247,"low":1.803525,"close":1.839343},{"date":"2010-09-21","open":1.83948,"high":1.86066,"low":1.811993,"close":1.84364},{"date":"2010-09-22","open":1.815714,"high":1.829833,"low":1.7901,"close":1.806787},{"date":"2010-09-23","open":1.792148,"high":1.827193,"low":1.785056,"close":1.795171},{"date":"2010-09-24","open":1.821193,"high":1.845049,"low":1.808159,"close":1.834389},{"date":"2010-09-27","open":1.831689,"high":1.842194,"low":1.820218,"close":1.824865},{"date":"2010-09-28","open":1.829989,"high":1.867787,"low":1.783427,"close":1.818841},{"date":"2010-09-29","open":1.809864,"high":1.823865,"low":1.799658,"close":1.813753},{"date":"2010-09-30","open":1.824046,"high":1.85047,"low":1.786884,"close":1.808659},{"date":"2010-10-01","open":1.822557,"high":1.827775,"low":1.78466,"close":1.799021},{"date":"2010-10-04","open":1.78999,"high":1.805139,"low":1.765277,"close":1.780468},{"date":"2010-10-05","open":1.79965,"high":1.8293,"low":1.761903,"close":1.790517},{"date":"2010-10-06","open":1.7857,"high":1.790396,"low":1.753094,"close":1.766461},{"date":"2010-10-07","open":1.770922,"high":1.803799,"low":1.733712,"close":1.785521},{"date":"2010-10-08","open":1.787408,"high":1.815533,"low":1.754908,"close":1.785408},{"date":"2010-10-11","open":1.781793,"high":1.799292,"low":1.767728,"close":1.773723},{"date":"2010-10-12","open":1.769651,"high":1.80542,"low":1.754324,"close":1.795441},{"date":"2010-10-13","open":1.799889,"high":1.816696,"low":1.763844,"close":1.78127},{"date":"2010-10-14","open":1.77853,"high":1.78386,"low":1.744881,"close":1.767843},{"date":"2010-10-15","open":1.781646,"high":1.811675,"low":1.758533,"close":1.799395},{"date":"2010-10-18","open":1.801692,"high":1.833395,"low":1.790164,"close":1.807929},{"date":"2010-10-19","open":1.781855,"high":1.867623,"low":1.765794,"close":1.824064},{"date":"2010-10-20","open":1.830935,"high":1.855398,"low":1.810748,"close":1.828143},{"date":"2010-10-21","open":1.836693,"high":1.882977,"low":1.805231,"close":1.855514},{"date":"2010-10-22","open":1.85669,"high":1.884608,"low":1.850865,"close":1.871097},{"date":"2010-10-25","open":1.874385,"high":1.885978,"low":1.845209,"close":1.86037},{"date":"2010-10-26","open":1.847728,"high":1.88467,"low":1.83816,"close":1.865598},{"date":"2010-10-27","open":1.853245,"high":1.900008,"low":1.844169,"close":1.892681},{"date":"2010-10-28","open":1.898559,"high":1.902033,"low":1.849473,"close":1.867687},{"date":"2010-10-29","open":1.863882,"high":1.885485,"low":1.842815,"close":1.846943},{"date":"2010-11-01","open":1.853681,"high":1.877081,"low":1.823375,"close":1.854613},{"date":"2010-11-02","open":1.868852,"high":1.877411,"low":1.85182,"close":1.867138},{"date":"2010-11-03","open":1.86608,"high":1.917329,"low":1.840057,"close":1.899125},{"date":"2010-11-04","open":1.904574,"high":1.915512,"low":1.840139,"close":1.863452},{"date":"2010-11-05","open":1.851081,"high":1.882193,"low":1.836548,"close":1.84516},{"date":"2010-11-08","open":1.840272,"high":1.863046,"low":1.819895,"close":1.83869},{"date":"2010-11-09","open":1.834809,"high":1.875951,"low":1.79241,"close":1.817587},{"date":"2010-11-10","open":1.840986,"high":1.864088,"low":1.805291,"close":1.842907},{"date":"2010-11-11","open":1.806301,"high":1.833147,"low":1.780559,"close":1.821079},{"date":"2010-11-12","open":1.803927,"high":1.877613,"low":1.777589,"close":1.844167},{"date":"2010-11-15","open":1.844654,"high":1.8708,"low":1.824996,"close":1.836916},{"date":"2010-11-16","open":1.834248,"high":1.883589,"low":1.802969,"close":1.845368},{"date":"2010-11-17","open":1.842856,"high":1.869153,"low":1.834888,"close":1.852053},{"date":"2010-11-18","open":1.874558,"high":1.894175,"low":1.841428,"close":1.858389},{"date":"2010-11-19","open":1.854624,"high":1.879896,"low":1.834265,"close":1.862102},{"date":"2010-11-22","open":1.849219,"high":1.878492,"low":1.829238,"close":1.864796},{"date":"2010-11-23","open":1.833511,"high":1.851645,"low":1.795618,"close":1.811084},{"date":"2010-11-24","open":1.829853,"high":1.859728,"low":1.824685,"close":1.852236},{"date":"2010-11-26","open":1.840908,"high":1.865588,"low":1.83835,"close":1.860501},{"date":"2010-11-29","open":1.847795,"high":1.868608,"low":1.821573,"close":1.846596},{"date":"2010-11-30","open":1.824713,"high":1.840696,"low":1.788951,"close":1.802345},{"date":"2010-12-01","open":1.826901,"high":1.849812,"low":1.813052,"close":1.836368},{"date":"2010-12-02","open":1.840357,"high":1.864858,"low":1.823119,"close":1.856582},{"date":"2010-12-03","open":1.85208,"high":1.872288,"low":1.812195,"close":1.842882},{"date":"2010-12-06","open":1.831164,"high":1.843659,"low":1.807814,"close":1.832441},{"date":"2010-12-07","open":1.839516,"high":1.878428,"low":1.813229,"close":1.844209},{"date":"2010-12-08","open":1.858681,"high":1.903921,"low":1.844948,"close":1.886322},{"date":"2010-12-09","open":1.89671,"high":1.900543,"low":1.867469,"close":1.878712},{"date":"2010-12-10","open":1.889563,"high":1.922787,"low":1.877545,"close":1.904499},{"date":"2010-12-13","open":1.91,"high":1.916128,"low":1.874418,"close":1.877618},{"date":"2010-12-14","open":1.885995,"high":1.893745,"low":1.860352,"close":1.871196},{"date":"2010-12-15","open":1.88001,"high":1.917799,"low":1.869206,"close":1.888054},{"date":"2010-12-16","open":1.900471,"high":1.93866,"low":1.884034,"close":1.92364},{"date":"2010-12-17","open":1.928889,"high":1.941812,"low":1.911205,"close":1.916307},{"date":"2010-12-20","open":1.923258,"high":1.931425,"low":1.896868,"close":1.911522},{"date":"2010-12-21","open":1.918289,"high":1.932105,"low":1.90664,"close":1.920802},{"date":"2010-12-22","open":1.925269,"high":1.93369,"low":1.916095,"close":1.92553},{"date":"2010-12-23","open":1.924407,"high":1.946401,"low":1.915889,"close":1.930895},{"date":"2010-12-27","open":1.926964,"high":1.945487,"low":1.907267,"close":1.928751},{"date":"2010-12-28","open":1.930249,"high":1.93263,"low":1.888604,"close":1.894479},{"date":"2010-12-29","open":1.895785,"high":1.905979,"low":1.883179,"close":1.886756},{"date":"2010-12-30","open":1.887608,"high":1.903178,"low":1.88062,"close":1.894146},{"date":"2010-12-31","open":1.893651,"high":1.895479,"low":1.862897,"close":1.866378},{"date":"2011-01-03","open":1.884434,"high":1.914132,"low":1.878924,"close":1.891574},{"date":"2011-01-04","open":1.908298,"high":1.964276,"low":1.878713,"close":1.944626},{"date":"2011-01-05","open":1.936634,"high":1.981085,"low":1.928884,"close":1.967096},{"date":"2011-01-06","open":1.964821,"high":1.988089,"low":1.954877,"close":1.97557},{"date":"2011-01-07","open":1.977655,"high":2.007807,"low":1.940798,"close":1.974702},{"date":"2011-01-10","open":1.964863,"high":1.987048,"low":1.948743,"close":1.970599},{"date":"2011-01-11","open":1.976884,"high":1.983933,"low":1.951673,"close":1.962602},{"date":"2011-01-12","open":1.977735,"high":1.988905,"low":1.959914,"close":1.975271},{"date":"2011-01-13","open":1.971689,"high":2.00309,"low":1.957886,"close":1.972091},{"date":"2011-01-14","open":1.989284,"high":2.034032,"low":1.981144,"close":2.025211},{"date":"2011-01-18","open":2.010695,"high":2.035146,"low":2.001648,"close":2.021672},{"date":"2011-01-19","open":2.019893,"high":2.024423,"low":1.970984,"close":1.989024},{"date":"2011-01-20","open":1.979999,"high":2.021827,"low":1.959727,"close":2.008385},{"date":"2011-01-21","open":2.019264,"high":2.036455,"low":1.991946,"close":2.005623},{"date":"2011-01-24","open":2.005235,"high":2.042146,"low":1.987555,"close":2.021235},{"date":"2011-01-25","open":2.027478,"high":2.057145,"low":2.016076,"close":2.041019},{"date":"2011-01-26","open":2.046204,"high":2.073571,"low":2.018442,"close":2.055139},{"date":"2011-01-27","open":2.039646,"high":2.110132,"low":2.033618,"close":2.089867},{"date":"2011-01-28","open":2.081345,"high":2.104713,"low":1.987812,"close":2.002601},{"date":"2011-01-31","open":2.011727,"high":2.044651,"low":1.986988,"close":2.02329},{"date":"2011-02-01","open":2.037189,"high":2.078409,"low":2.021159,"close":2.052667},{"date":"2011-02-02","open":2.042933,"high":2.078287,"low":2.039061,"close":2.064079},{"date":"2011-02-03","open":2.055943,"high":2.080534,"low":2.009273,"close":2.035388},{"date":"2011-02-04","open":2.031738,"high":2.058491,"low":2.019001,"close":2.052854},{"date":"2011-02-07","open":2.057162,"high":2.080574,"low":2.04711,"close":2.064968},{"date":"2011-02-08","open":2.056627,"high":2.073578,"low":2.028458,"close":2.050473},{"date":"2011-02-09","open":2.046583,"high":2.060598,"low":2.03326,"close":2.042527},{"date":"2011-02-10","open":2.026653,"high":2.065584,"low":2.021027,"close":2.048037},{"date":"2011-02-11","open":2.04044,"high":2.075286,"low":2.028335,"close":2.065157},{"date":"2011-02-14","open":2.069055,"high":2.082007,"low":2.05358,"close":2.063717},{"date":"2011-02-15","open":2.062271,"high":2.066503,"low":2.031819,"close":2.040863},{"date":"2011-02-16","open":2.048381,"high":2.066937,"low":2.033355,"close":2.054803},{"date":"2011-02-17","open":2.045855,"high":2.062564,"low":2.031375,"close":2.044314},{"date":"2011-02-18","open":2.045149,"high":2.055362,"low":2.02761,"close":2.040869},{"date":"2011-02-22","open":2.003756,"high":2.012888,"low":1.954107,"close":1.968169},{"date":"2011-02-23","open":1.968844,"high":1.978295,"low":1.90894,"close":1.925736},{"date":"2011-02-24","open":1.930876,"high":1.971908,"low":1.908394,"close":1.933818},{"date":"2011-02-25","open":1.963164,"high":1.986372,"low":1.948322,"close":1.973356},{"date":"2011-02-28","open":1.977948,"high":1.991482,"low":1.953147,"close":1.973381},{"date":"2011-03-01","open":1.977246,"high":1.979877,"low":1.902145,"close":1.912668},{"date":"2011-03-02","open":1.906091,"high":1.935268,"low":1.897349,"close":1.911435},{"date":"2011-03-03","open":1.931417,"high":1.986616,"low":1.930879,"close":1.975953},{"date":"2011-03-04","open":1.976153,"high":1.979113,"low":1.930349,"close":1.94923},{"date":"2011-03-07","open":1.946474,"high":1.956746,"low":1.884561,"close":1.913998},{"date":"2011-03-08","open":1.916659,"high":1.949572,"low":1.899422,"close":1.937899},{"date":"2011-03-09","open":1.927915,"high":1.940535,"low":1.905401,"close":1.924818},{"date":"2011-03-10","open":1.90014,"high":1.939565,"low":1.882302,"close":1.912227},{"date":"2011-03-11","open":1.905121,"high":1.9395,"low":1.887835,"close":1.90998},{"date":"2011-03-14","open":1.895815,"high":1.914554,"low":1.871008,"close":1.895551},{"date":"2011-03-15","open":1.833158,"high":1.941457,"low":1.8324,"close":1.915085},{"date":"2011-03-16","open":1.902007,"high":1.917166,"low":1.850917,"close":1.874379},{"date":"2011-03-17","open":1.8972,"high":1.918445,"low":1.87432,"close":1.877261},{"date":"2011-03-18","open":1.897317,"high":1.900984,"low":1.853634,"close":1.866867},{"date":"2011-03-21","open":1.878577,"high":1.896523,"low":1.863975,"close":1.887332},{"date":"2011-03-22","open":1.88617,"high":1.89888,"low":1.870704,"close":1.879987},{"date":"2011-03-23","open":1.873861,"high":1.89669,"low":1.845802,"close":1.876426},{"date":"2011-03-24","open":1.888651,"high":1.924837,"low":1.866229,"close":1.907046},{"date":"2011-03-25","open":1.915828,"high":1.942722,"low":1.90541,"close":1.923335},{"date":"2011-03-28","open":1.926727,"high":1.9535,"low":1.909566,"close":1.92315},{"date":"2011-03-29","open":1.919655,"high":1.953855,"low":1.910917,"close":1.946681},{"date":"2011-03-30","open":1.952091,"high":1.967271,"low":1.930411,"close":1.948761},{"date":"2011-03-31","open":1.947648,"high":1.958205,"low":1.921943,"close":1.931433},{"date":"2011-04-01","open":1.95053,"high":1.982759,"low":1.933308,"close":1.952271},{"date":"2011-04-04","open":1.955427,"high":1.959086,"low":1.929369,"close":1.946399},{"date":"2011-04-05","open":1.941892,"high":1.961006,"low":1.90955,"close":1.921645},{"date":"2011-04-06","open":1.925737,"high":1.938417,"low":1.903942,"close":1.919657},{"date":"2011-04-07","open":1.917396,"high":1.935214,"low":1.896441,"close":1.916083},{"date":"2011-04-08","open":1.92238,"high":1.926706,"low":1.877811,"close":1.886181},{"date":"2011-04-11","open":1.889514,"high":1.912717,"low":1.867957,"close":1.887821},{"date":"2011-04-12","open":1.880897,"high":1.910464,"low":1.863854,"close":1.888271},{"date":"2011-04-13","open":1.900062,"high":1.909125,"low":1.875282,"close":1.89717},{"date":"2011-04-14","open":1.881298,"high":1.900757,"low":1.851209,"close":1.87464},{"date":"2011-04-15","open":1.86433,"high":1.881056,"low":1.842556,"close":1.860464},{"date":"2011-04-18","open":1.835497,"high":1.852389,"low":1.806019,"close":1.832259},{"date":"2011-04-19","open":1.831719,"high":1.845303,"low":1.817474,"close":1.835978},{"date":"2011-04-20","open":1.864073,"high":1.876416,"low":1.849306,"close":1.869711},{"date":"2011-04-21","open":1.878009,"high":1.880012,"low":1.86046,"close":1.875356},{"date":"2011-04-25","open":1.86687,"high":1.881414,"low":1.851764,"close":1.87256},{"date":"2011-04-26","open":1.879299,"high":1.914618,"low":1.875373,"close":1.893941},{"date":"2011-04-27","open":1.893875,"high":1.909665,"low":1.857065,"close":1.891688},{"date":"2011-04-28","open":1.873819,"high":1.886338,"low":1.858344,"close":1.875999},{"date":"2011-04-29","open":1.869172,"high":1.877704,"low":1.823825,"close":1.846273},{"date":"2011-05-02","open":1.838958,"high":1.874797,"low":1.813009,"close":1.839368},{"date":"2011-05-03","open":1.85044,"high":1.887581,"low":1.821258,"close":1.844729},{"date":"2011-05-04","open":1.848813,"high":1.891837,"low":1.819754,"close":1.866449},{"date":"2011-05-05","open":1.854212,"high":1.94588,"low":1.84273,"close":1.900041},{"date":"2011-05-06","open":1.924731,"high":1.943614,"low":1.880981,"close":1.895656},{"date":"2011-05-09","open":1.889777,"high":1.914298,"low":1.865163,"close":1.891465},{"date":"2011-05-10","open":1.88556,"high":1.909142,"low":1.875007,"close":1.893263},{"date":"2011-05-11","open":1.891391,"high":1.922302,"low":1.85334,"close":1.894938},{"date":"2011-05-12","open":1.890121,"high":1.939537,"low":1.867503,"close":1.90008},{"date":"2011-05-13","open":1.898241,"high":1.930843,"low":1.86462,"close":1.893727},{"date":"2011-05-16","open":1.884049,"high":1.90319,"low":1.84773,"close":1.866571},{"date":"2011-05-17","open":1.858503,"high":1.892196,"low":1.842598,"close":1.880547},{"date":"2011-05-18","open":1.871948,"high":1.897582,"low":1.854258,"close":1.881936},{"date":"2011-05-19","open":1.888365,"high":1.903628,"low":1.870579,"close":1.891792},{"date":"2011-05-20","open":1.885477,"high":1.89817,"low":1.844749,"close":1.857857},{"date":"2011-05-23","open":1.825727,"high":1.842462,"low":1.810823,"close":1.820575},{"date":"2011-05-24","open":1.823557,"high":1.828906,"low":1.794644,"close":1.80277},{"date":"2011-05-25","open":1.795302,"high":1.821718,"low":1.78783,"close":1.808725},{"date":"2011-05-26","open":1.806232,"high":1.840308,"low":1.800052,"close":1.827502},{"date":"2011-05-27","open":1.83464,"high":1.842862,"low":1.811166,"close":1.819333},{"date":"2011-05-31","open":1.837867,"high":1.850261,"low":1.822464,"close":1.846019},{"date":"2011-06-01","open":1.841332,"high":1.851836,"low":1.783726,"close":1.794447},{"date":"2011-06-02","open":1.798573,"high":1.831472,"low":1.785293,"close":1.809428},{"date":"2011-06-03","open":1.785336,"high":1.811634,"low":1.763517,"close":1.771771},{"date":"2011-06-06","open":1.766468,"high":1.775208,"low":1.737749,"close":1.746743},{"date":"2011-06-07","open":1.755851,"high":1.771841,"low":1.741118,"close":1.749715},{"date":"2011-06-08","open":1.743489,"high":1.761379,"low":1.726179,"close":1.738727},{"date":"2011-06-09","open":1.741221,"high":1.757947,"low":1.721705,"close":1.740371},{"date":"2011-06-10","open":1.731344,"high":1.753272,"low":1.708141,"close":1.728832},{"date":"2011-06-13","open":1.730777,"high":1.758482,"low":1.714329,"close":1.74168},{"date":"2011-06-14","open":1.755839,"high":1.775284,"low":1.743081,"close":1.757229},{"date":"2011-06-15","open":1.73967,"high":1.762793,"low":1.709878,"close":1.724191},{"date":"2011-06-16","open":1.719125,"high":1.736301,"low":1.694824,"close":1.714949},{"date":"2011-06-17","open":1.730619,"high":1.7388,"low":1.690855,"close":1.700006},{"date":"2011-06-20","open":1.692111,"high":1.71919,"low":1.684369,"close":1.705357},{"date":"2011-06-21","open":1.713276,"high":1.746573,"low":1.700478,"close":1.737752},{"date":"2011-06-22","open":1.729556,"high":1.746582,"low":1.711249,"close":1.718289},{"date":"2011-06-23","open":1.703972,"high":1.778412,"low":1.69558,"close":1.767017},{"date":"2011-06-24","open":1.760754,"high":1.790063,"low":1.734333,"close":1.767533},{"date":"2011-06-27","open":1.767653,"high":1.809324,"low":1.757885,"close":1.796498},{"date":"2011-06-28","open":1.800013,"high":1.825436,"low":1.786629,"close":1.819297},{"date":"2011-06-29","open":1.821471,"high":1.830104,"low":1.798296,"close":1.814413},{"date":"2011-06-30","open":1.818006,"high":1.852151,"low":1.814834,"close":1.845568},{"date":"2011-07-01","open":1.848205,"high":1.906372,"low":1.842355,"close":1.899386},{"date":"2011-07-05","open":1.89068,"high":1.89796,"low":1.854785,"close":1.868525},{"date":"2011-07-06","open":1.860849,"high":1.87966,"low":1.83304,"close":1.85327},{"date":"2011-07-07","open":1.867196,"high":1.891302,"low":1.859339,"close":1.87682},{"date":"2011-07-08","open":1.854023,"high":1.875423,"low":1.831281,"close":1.855092},{"date":"2011-07-11","open":1.830485,"high":1.842371,"low":1.794774,"close":1.809076},{"date":"2011-07-12","open":1.800071,"high":1.821796,"low":1.765966,"close":1.78065},{"date":"2011-07-13","open":1.786276,"high":1.806123,"low":1.755661,"close":1.764062},{"date":"2011-07-14","open":1.770496,"high":1.783829,"low":1.727945,"close":1.738294},{"date":"2011-07-15","open":1.755688,"high":1.770406,"low":1.736143,"close":1.754481},{"date":"2011-07-18","open":1.742213,"high":1.749252,"low":1.706443,"close":1.725605},{"date":"2011-07-19","open":1.737737,"high":1.787231,"low":1.732775,"close":1.765361},{"date":"2011-07-20","open":1.788367,"high":1.795996,"low":1.752265,"close":1.762308},{"date":"2011-07-21","open":1.759654,"high":1.796587,"low":1.749352,"close":1.78603},{"date":"2011-07-22","open":1.783016,"high":1.808186,"low":1.760639,"close":1.785095},{"date":"2011-07-25","open":1.761372,"high":1.782891,"low":1.741618,"close":1.763305},{"date":"2011-07-26","open":1.760429,"high":1.773678,"low":1.747452,"close":1.756531},{"date":"2011-07-27","open":1.743191,"high":1.755149,"low":1.695113,"close":1.711838},{"date":"2011-07-28","open":1.711181,"high":1.744617,"low":1.699439,"close":1.711577},{"date":"2011-07-29","open":1.689824,"high":1.723856,"low":1.664116,"close":1.689787},{"date":"2011-08-01","open":1.72078,"high":1.738739,"low":1.661854,"close":1.692428},{"date":"2011-08-02","open":1.681431,"high":1.696238,"low":1.603292,"close":1.623132},{"date":"2011-08-03","open":1.608403,"high":1.629213,"low":1.564336,"close":1.616198},{"date":"2011-08-04","open":1.592627,"high":1.615997,"low":1.51723,"close":1.540922},{"date":"2011-08-05","open":1.564103,"high":1.576475,"low":1.473323,"close":1.533121},{"date":"2011-08-08","open":1.455254,"high":1.480282,"low":1.368046,"close":1.376191},{"date":"2011-08-09","open":1.396668,"high":1.445922,"low":1.308079,"close":1.42428},{"date":"2011-08-10","open":1.388091,"high":1.414366,"low":1.320422,"close":1.334445},{"date":"2011-08-11","open":1.343459,"high":1.450787,"low":1.32018,"close":1.423169},{"date":"2011-08-12","open":1.418393,"high":1.462562,"low":1.401265,"close":1.439217},{"date":"2011-08-15","open":1.443558,"high":1.476312,"low":1.421195,"close":1.45347},{"date":"2011-08-16","open":1.428601,"high":1.444058,"low":1.393603,"close":1.413697},{"date":"2011-08-17","open":1.413358,"high":1.430798,"low":1.384118,"close":1.400089},{"date":"2011-08-18","open":1.359435,"high":1.363896,"low":1.289831,"close":1.306493},{"date":"2011-08-19","open":1.288008,"high":1.323749,"low":1.243042,"close":1.264356},{"date":"2011-08-22","open":1.286639,"high":1.29028,"low":1.227563,"close":1.239696},{"date":"2011-08-23","open":1.242474,"high":1.339573,"low":1.224819,"close":1.314168},{"date":"2011-08-24","open":1.330865,"high":1.410596,"low":1.303576,"close":1.404251},{"date":"2011-08-25","open":1.409561,"high":1.455905,"low":1.358785,"close":1.372295},{"date":"2011-08-26","open":1.355995,"high":1.412924,"low":1.301648,"close":1.379764},{"date":"2011-08-29","open":1.364668,"high":1.44119,"low":1.36309,"close":1.430068},{"date":"2011-08-30","open":1.421911,"high":1.449742,"low":1.373736,"close":1.407864},{"date":"2011-08-31","open":1.409311,"high":1.439998,"low":1.388039,"close":1.408233},{"date":"2011-09-01","open":1.414599,"high":1.434591,"low":1.387195,"close":1.391963},{"date":"2011-09-02","open":1.366202,"high":1.375434,"low":1.308334,"close":1.321504},{"date":"2011-09-06","open":1.281668,"high":1.329276,"low":1.262979,"close":1.322974},{"date":"2011-09-07","open":1.338753,"high":1.420972,"low":1.331521,"close":1.402366},{"date":"2011-09-08","open":1.392586,"high":1.414189,"low":1.345647,"close":1.361583},{"date":"2011-09-09","open":1.339879,"high":1.379567,"low":1.298465,"close":1.327233},{"date":"2011-09-12","open":1.311814,"high":1.383237,"low":1.307313,"close":1.375994},{"date":"2011-09-13","open":1.377471,"high":1.413751,"low":1.34997,"close":1.383613},{"date":"2011-09-14","open":1.387063,"high":1.435705,"low":1.363381,"close":1.408459},{"date":"2011-09-15","open":1.422944,"high":1.469831,"low":1.404482,"close":1.463495},{"date":"2011-09-16","open":1.456085,"high":1.488207,"low":1.425184,"close":1.445038},{"date":"2011-09-19","open":1.419973,"high":1.483535,"low":1.399127,"close":1.46879},{"date":"2011-09-20","open":1.473351,"high":1.491744,"low":1.427283,"close":1.431784},{"date":"2011-09-21","open":1.440233,"high":1.467316,"low":1.394669,"close":1.403789},{"date":"2011-09-22","open":1.383639,"high":1.447487,"low":1.35284,"close":1.409927},{"date":"2011-09-23","open":1.402317,"high":1.526457,"low":1.387041,"close":1.514349},{"date":"2011-09-26","open":1.504205,"high":1.640984,"low":1.467995,"close":1.57806},{"date":"2011-09-27","open":1.571802,"high":1.602511,"low":1.508248,"close":1.541198},{"date":"2011-09-28","open":1.547311,"high":1.605617,"low":1.489874,"close":1.539818},{"date":"2011-09-29","open":1.575542,"high":1.601874,"low":1.485793,"close":1.53389},{"date":"2011-09-30","open":1.510703,"high":1.535626,"low":1.470362,"close":1.488874},{"date":"2011-10-03","open":1.477564,"high":1.500543,"low":1.400858,"close":1.409079},{"date":"2011-10-04","open":1.391086,"high":1.506428,"low":1.367166,"close":1.488131},{"date":"2011-10-05","open":1.474287,"high":1.544845,"low":1.443969,"close":1.498849},{"date":"2011-10-06","open":1.496228,"high":1.535293,"low":1.476596,"close":1.516344},{"date":"2011-10-07","open":1.517848,"high":1.543463,"low":1.479976,"close":1.51568},{"date":"2011-10-10","open":1.537775,"high":1.56476,"low":1.500137,"close":1.535821},{"date":"2011-10-11","open":1.522195,"high":1.562933,"low":1.512978,"close":1.555105},{"date":"2011-10-12","open":1.565814,"high":1.582124,"low":1.536283,"close":1.548039},{"date":"2011-10-13","open":1.547159,"high":1.586907,"low":1.535324,"close":1.570417},{"date":"2011-10-14","open":1.590911,"high":1.604722,"low":1.563928,"close":1.585175},{"date":"2011-10-17","open":1.575793,"high":1.596163,"low":1.536368,"close":1.559656},{"date":"2011-10-18","open":1.56296,"high":1.638355,"low":1.541121,"close":1.607835},{"date":"2011-10-19","open":1.595563,"high":1.615916,"low":1.558444,"close":1.581081},{"date":"2011-10-20","open":1.583553,"high":1.624223,"low":1.553094,"close":1.611148},{"date":"2011-10-21","open":1.62274,"high":1.641195,"low":1.582683,"close":1.612041},{"date":"2011-10-24","open":1.609757,"high":1.651638,"low":1.589575,"close":1.633747},{"date":"2011-10-25","open":1.623759,"high":1.633151,"low":1.539686,"close":1.551647},{"date":"2011-10-26","open":1.558444,"high":1.571642,"low":1.5039,"close":1.537958},{"date":"2011-10-27","open":1.575418,"high":1.612799,"low":1.53844,"close":1.566991},{"date":"2011-10-28","open":1.559976,"high":1.582383,"low":1.552469,"close":1.566592},{"date":"2011-10-31","open":1.552344,"high":1.592905,"low":1.536862,"close":1.555999},{"date":"2011-11-01","open":1.519677,"high":1.569474,"low":1.505076,"close":1.522935},{"date":"2011-11-02","open":1.532129,"high":1.543841,"low":1.49733,"close":1.526353},{"date":"2011-11-03","open":1.533274,"high":1.566032,"low":1.48529,"close":1.528508},{"date":"2011-11-04","open":1.516083,"high":1.539416,"low":1.50304,"close":1.529611},{"date":"2011-11-07","open":1.528034,"high":1.53764,"low":1.471782,"close":1.504802},{"date":"2011-11-08","open":1.510235,"high":1.535393,"low":1.485774,"close":1.515946},{"date":"2011-11-09","open":1.489627,"high":1.513988,"low":1.453517,"close":1.463301},{"date":"2011-11-10","open":1.497465,"high":1.527352,"low":1.46423,"close":1.491902},{"date":"2011-11-11","open":1.50803,"high":1.538493,"low":1.479454,"close":1.498099},{"date":"2011-11-14","open":1.492741,"high":1.511741,"low":1.472786,"close":1.494163},{"date":"2011-11-15","open":1.48592,"high":1.530961,"low":1.478913,"close":1.507238},{"date":"2011-11-16","open":1.493065,"high":1.533075,"low":1.477986,"close":1.487691},{"date":"2011-11-17","open":1.494515,"high":1.541485,"low":1.457138,"close":1.50447},{"date":"2011-11-18","open":1.507418,"high":1.516793,"low":1.476647,"close":1.491218},{"date":"2011-11-21","open":1.469677,"high":1.523526,"low":1.447777,"close":1.503122},{"date":"2011-11-22","open":1.499934,"high":1.51988,"low":1.464598,"close":1.481015},{"date":"2011-11-23","open":1.471369,"high":1.492684,"low":1.437971,"close":1.450604},{"date":"2011-11-25","open":1.451411,"high":1.478559,"low":1.441677,"close":1.448538},{"date":"2011-11-28","open":1.489041,"high":1.503159,"low":1.455945,"close":1.477285},{"date":"2011-11-29","open":1.474442,"high":1.489257,"low":1.454829,"close":1.463442},{"date":"2011-11-30","open":1.501358,"high":1.537488,"low":1.471756,"close":1.497081},{"date":"2011-12-01","open":1.492536,"high":1.51743,"low":1.485484,"close":1.509484},{"date":"2011-12-02","open":1.516042,"high":1.526801,"low":1.485524,"close":1.499989},{"date":"2011-12-05","open":1.522827,"high":1.553965,"low":1.501927,"close":1.531139},{"date":"2011-12-06","open":1.537182,"high":1.561605,"low":1.519477,"close":1.529946},{"date":"2011-12-07","open":1.522568,"high":1.543421,"low":1.495592,"close":1.518346},{"date":"2011-12-08","open":1.507499,"high":1.549315,"low":1.472621,"close":1.515338},{"date":"2011-12-09","open":1.523307,"high":1.556373,"low":1.506557,"close":1.541735},{"date":"2011-12-12","open":1.524534,"high":1.576414,"low":1.507867,"close":1.565915},{"date":"2011-12-13","open":1.576541,"high":1.623956,"low":1.527288,"close":1.550881},{"date":"2011-12-14","open":1.572818,"high":1.640442,"low":1.534743,"close":1.60017},{"date":"2011-12-15","open":1.624006,"high":1.642202,"low":1.588838,"close":1.611089},{"date":"2011-12-16","open":1.623734,"high":1.644565,"low":1.589024,"close":1.59918},{"date":"2011-12-19","open":1.599046,"high":1.62135,"low":1.562526,"close":1.580222},{"date":"2011-12-20","open":1.609057,"high":1.63385,"low":1.583706,"close":1.609625},{"date":"2011-12-21","open":1.601391,"high":1.611377,"low":1.548129,"close":1.597651},{"date":"2011-12-22","open":1.598126,"high":1.627159,"low":1.595156,"close":1.613964},{"date":"2011-12-23","open":1.621738,"high":1.632693,"low":1.609241,"close":1.630535},{"date":"2011-12-27","open":1.624105,"high":1.655044,"low":1.622402,"close":1.645378},{"date":"2011-12-28","open":1.64765,"high":1.69343,"low":1.62185,"close":1.655892},{"date":"2011-12-29","open":1.667414,"high":1.715907,"low":1.659227,"close":1.696242},{"date":"2011-12-30","open":1.686958,"high":1.692187,"low":1.645565,"close":1.66272},{"date":"2012-01-03","open":1.691528,"high":1.701493,"low":1.642307,"close":1.654933},{"date":"2012-01-04","open":1.6449,"high":1.664688,"low":1.621947,"close":1.64219},{"date":"2012-01-05","open":1.636874,"high":1.67338,"low":1.617427,"close":1.64796},{"date":"2012-01-06","open":1.646431,"high":1.666948,"low":1.628886,"close":1.65402},{"date":"2012-01-09","open":1.658515,"high":1.671408,"low":1.639148,"close":1.664424},{"date":"2012-01-10","open":1.677368,"high":1.68562,"low":1.641483,"close":1.656451},{"date":"2012-01-11","open":1.651415,"high":1.664392,"low":1.632725,"close":1.653306},{"date":"2012-01-12","open":1.6531,"high":1.661545,"low":1.622058,"close":1.653638},{"date":"2012-01-13","open":1.641053,"high":1.668777,"low":1.629357,"close":1.662172},{"date":"2012-01-17","open":1.664744,"high":1.670258,"low":1.64135,"close":1.648188},{"date":"2012-01-18","open":1.653745,"high":1.686688,"low":1.64174,"close":1.668601},{"date":"2012-01-19","open":1.673836,"high":1.693761,"low":1.662379,"close":1.685301},{"date":"2012-01-20","open":1.675341,"high":1.694141,"low":1.664889,"close":1.6747},{"date":"2012-01-23","open":1.673198,"high":1.686705,"low":1.646938,"close":1.658923},{"date":"2012-01-24","open":1.652603,"high":1.678736,"low":1.646631,"close":1.67416},{"date":"2012-01-25","open":1.682106,"high":1.711612,"low":1.627919,"close":1.657732},{"date":"2012-01-26","open":1.653387,"high":1.664298,"low":1.61408,"close":1.624648},{"date":"2012-01-27","open":1.625885,"high":1.645986,"low":1.607794,"close":1.625996},{"date":"2012-01-30","open":1.604047,"high":1.638847,"low":1.596534,"close":1.621275},{"date":"2012-01-31","open":1.629244,"high":1.63894,"low":1.598749,"close":1.616778},{"date":"2012-02-01","open":1.626681,"high":1.645575,"low":1.610713,"close":1.628048},{"date":"2012-02-02","open":1.633434,"high":1.645288,"low":1.615306,"close":1.625465},{"date":"2012-02-03","open":1.639865,"high":1.6847,"low":1.634204,"close":1.669632},{"date":"2012-02-06","open":1.671011,"high":1.693716,"low":1.658527,"close":1.682411},{"date":"2012-02-07","open":1.681225,"high":1.699329,"low":1.646223,"close":1.660993},{"date":"2012-02-08","open":1.663094,"high":1.690765,"low":1.648456,"close":1.684203},{"date":"2012-02-09","open":1.684998,"high":1.695897,"low":1.65452,"close":1.681157},{"date":"2012-02-10","open":1.676391,"high":1.705919,"low":1.666532,"close":1.683116},{"date":"2012-02-13","open":1.693997,"high":1.708057,"low":1.679088,"close":1.699455},{"date":"2012-02-14","open":1.694722,"high":1.710865,"low":1.683103,"close":1.706835},{"date":"2012-02-15","open":1.708311,"high":1.719578,"low":1.673948,"close":1.687304},{"date":"2012-02-16","open":1.685261,"high":1.73515,"low":1.682097,"close":1.71248},{"date":"2012-02-17","open":1.709558,"high":1.72395,"low":1.692978,"close":1.710284},{"date":"2012-02-21","open":1.703416,"high":1.710343,"low":1.667085,"close":1.678089},{"date":"2012-02-22","open":1.670699,"high":1.685252,"low":1.64275,"close":1.655942},{"date":"2012-02-23","open":1.649418,"high":1.668313,"low":1.633395,"close":1.655366},{"date":"2012-02-24","open":1.662811,"high":1.677231,"low":1.65816,"close":1.668402},{"date":"2012-02-27","open":1.657964,"high":1.68846,"low":1.646996,"close":1.67117},{"date":"2012-02-28","open":1.677353,"high":1.691336,"low":1.654828,"close":1.670074},{"date":"2012-02-29","open":1.67488,"high":1.776895,"low":1.652497,"close":1.733705},{"date":"2012-03-01","open":1.756965,"high":1.767666,"low":1.722104,"close":1.735553},{"date":"2012-03-02","open":1.736396,"high":1.756755,"low":1.720181,"close":1.740666},{"date":"2012-03-05","open":1.73425,"high":1.755152,"low":1.711595,"close":1.731604},{"date":"2012-03-06","open":1.70875,"high":1.756505,"low":1.696269,"close":1.740518},{"date":"2012-03-07","open":1.744818,"high":1.758856,"low":1.729461,"close":1.743387},{"date":"2012-03-08","open":1.752625,"high":1.76767,"low":1.727904,"close":1.748643},{"date":"2012-03-09","open":1.749538,"high":1.785319,"low":1.732572,"close":1.746036},{"date":"2012-03-12","open":1.742886,"high":1.76904,"low":1.731484,"close":1.755301},{"date":"2012-03-13","open":1.766057,"high":1.828945,"low":1.756218,"close":1.794286},{"date":"2012-03-14","open":1.816028,"high":1.866624,"low":1.797439,"close":1.850831},{"date":"2012-03-15","open":1.85527,"high":1.870071,"low":1.82189,"close":1.841741},{"date":"2012-03-16","open":1.844909,"high":1.866695,"low":1.830554,"close":1.845187},{"date":"2012-03-19","open":1.842821,"high":1.868365,"low":1.826771,"close":1.84629},{"date":"2012-03-20","open":1.838838,"high":1.875896,"low":1.832434,"close":1.866515},{"date":"2012-03-21","open":1.864211,"high":1.876985,"low":1.846736,"close":1.863491},{"date":"2012-03-22","open":1.851964,"high":1.885407,"low":1.841543,"close":1.865035},{"date":"2012-03-23","open":1.865075,"high":1.870807,"low":1.827204,"close":1.845476},{"date":"2012-03-26","open":1.859295,"high":1.886635,"low":1.824761,"close":1.852498},{"date":"2012-03-27","open":1.848337,"high":1.867133,"low":1.838075,"close":1.85195},{"date":"2012-03-28","open":1.860204,"high":1.892721,"low":1.83255,"close":1.872827},{"date":"2012-03-29","open":1.85465,"high":1.882432,"low":1.841628,"close":1.870421},{"date":"2012-03-30","open":1.870473,"high":1.873074,"low":1.840766,"close":1.849136},{"date":"2012-04-02","open":1.84621,"high":1.87637,"low":1.827329,"close":1.857296},{"date":"2012-04-03","open":1.858483,"high":1.907237,"low":1.840738,"close":1.862183},{"date":"2012-04-04","open":1.874748,"high":1.913422,"low":1.850609,"close":1.900805},{"date":"2012-04-05","open":1.887639,"high":1.902499,"low":1.872486,"close":1.889761},{"date":"2012-04-09","open":1.850871,"high":1.868858,"low":1.83782,"close":1.853568},{"date":"2012-04-10","open":1.853116,"high":1.871485,"low":1.79421,"close":1.80118},{"date":"2012-04-11","open":1.818601,"high":1.832785,"low":1.808252,"close":1.816816},{"date":"2012-04-12","open":1.820822,"high":1.852974,"low":1.796491,"close":1.81813},{"date":"2012-04-13","open":1.816223,"high":1.846045,"low":1.792979,"close":1.813836},{"date":"2012-04-16","open":1.825267,"high":1.843831,"low":1.793125,"close":1.811481},{"date":"2012-04-17","open":1.815335,"high":1.866903,"low":1.808665,"close":1.842905},{"date":"2012-04-18","open":1.836576,"high":1.858885,"low":1.826915,"close":1.848896},{"date":"2012-04-19","open":1.843092,"high":1.875135,"low":1.809741,"close":1.832314},{"date":"2012-04-20","open":1.840147,"high":1.852002,"low":1.819567,"close":1.826424},{"date":"2012-04-23","open":1.80728,"high":1.83135,"low":1.791777,"close":1.81946},{"date":"2012-04-24","open":1.809813,"high":1.822513,"low":1.788001,"close":1.801679},{"date":"2012-04-25","open":1.83513,"high":1.865483,"low":1.827246,"close":1.844748},{"date":"2012-04-26","open":1.842274,"high":1.861047,"low":1.821775,"close":1.837164},{"date":"2012-04-27","open":1.846582,"high":1.863267,"low":1.824083,"close":1.843585},{"date":"2012-04-30","open":1.840084,"high":1.862294,"low":1.825585,"close":1.830525},{"date":"2012-05-01","open":1.827495,"high":1.861478,"low":1.818824,"close":1.834962},{"date":"2012-05-02","open":1.825057,"high":1.859945,"low":1.820386,"close":1.84997},{"date":"2012-05-03","open":1.850744,"high":1.876651,"low":1.823249,"close":1.849951},{"date":"2012-05-04","open":1.833995,"high":1.845021,"low":1.793896,"close":1.796949},{"date":"2012-05-07","open":1.789332,"high":1.819752,"low":1.787841,"close":1.804502},{"date":"2012-05-08","open":1.793496,"high":1.850611,"low":1.768869,"close":1.836254},{"date":"2012-05-09","open":1.813569,"high":1.868084,"low":1.804717,"close":1.840867},{"date":"2012-05-10","open":1.855828,"high":1.861331,"low":1.824454,"close":1.838696},{"date":"2012-05-11","open":1.832036,"high":1.883193,"low":1.829702,"close":1.852159},{"date":"2012-05-14","open":1.833983,"high":1.880958,"low":1.828036,"close":1.859436},{"date":"2012-05-15","open":1.863794,"high":1.901557,"low":1.846964,"close":1.858429},{"date":"2012-05-16","open":1.880167,"high":1.908626,"low":1.850438,"close":1.870389},{"date":"2012-05-17","open":1.868393,"high":1.871568,"low":1.781042,"close":1.786583},{"date":"2012-05-18","open":1.787507,"high":1.803342,"low":1.736745,"close":1.745581},{"date":"2012-05-21","open":1.749811,"high":1.797936,"low":1.73531,"close":1.792163},{"date":"2012-05-22","open":1.791507,"high":1.836861,"low":1.77071,"close":1.800761},{"date":"2012-05-23","open":1.806922,"high":1.862833,"low":1.782276,"close":1.840687},{"date":"2012-05-24","open":1.830183,"high":1.842837,"low":1.785904,"close":1.823037},{"date":"2012-05-25","open":1.823151,"high":1.8355,"low":1.798157,"close":1.808611},{"date":"2012-05-29","open":1.811945,"high":1.861572,"low":1.79885,"close":1.853926},{"date":"2012-05-30","open":1.8301,"high":1.85841,"low":1.798625,"close":1.812199},{"date":"2012-05-31","open":1.814059,"high":1.830283,"low":1.779474,"close":1.807531},{"date":"2012-06-01","open":1.799289,"high":1.818266,"low":1.683358,"close":1.69378},{"date":"2012-06-04","open":1.688966,"high":1.720453,"low":1.673118,"close":1.710149},{"date":"2012-06-05","open":1.697234,"high":1.725253,"low":1.69211,"close":1.718171},{"date":"2012-06-06","open":1.727668,"high":1.762091,"low":1.702527,"close":1.740742},{"date":"2012-06-07","open":1.77134,"high":1.819419,"low":1.734114,"close":1.782758},{"date":"2012-06-08","open":1.775652,"high":1.838178,"low":1.763328,"close":1.796167},{"date":"2012-06-11","open":1.798409,"high":1.821545,"low":1.744174,"close":1.7596},{"date":"2012-06-12","open":1.762544,"high":1.79253,"low":1.73104,"close":1.761724},{"date":"2012-06-13","open":1.761604,"high":1.775464,"low":1.72853,"close":1.740527},{"date":"2012-06-14","open":1.742205,"high":1.764971,"low":1.723481,"close":1.751253},{"date":"2012-06-15","open":1.748399,"high":1.773871,"low":1.735319,"close":1.764511},{"date":"2012-06-18","open":1.762264,"high":1.806603,"low":1.749439,"close":1.779551},{"date":"2012-06-19","open":1.788158,"high":1.817088,"low":1.77963,"close":1.804929},{"date":"2012-06-20","open":1.811252,"high":1.849909,"low":1.792313,"close":1.813622},{"date":"2012-06-21","open":1.821951,"high":1.873038,"low":1.776583,"close":1.826311},{"date":"2012-06-22","open":1.8306,"high":1.857019,"low":1.819408,"close":1.845951},{"date":"2012-06-25","open":1.821118,"high":1.827743,"low":1.78051,"close":1.785545},{"date":"2012-06-26","open":1.791362,"high":1.825118,"low":1.782939,"close":1.812217},{"date":"2012-06-27","open":1.819999,"high":1.844028,"low":1.804954,"close":1.821668},{"date":"2012-06-28","open":1.812454,"high":1.84527,"low":1.784116,"close":1.837906},{"date":"2012-06-29","open":1.87037,"high":1.892045,"low":1.80097,"close":1.829604},{"date":"2012-07-02","open":1.836965,"high":1.85916,"low":1.824464,"close":1.847174},{"date":"2012-07-03","open":1.847142,"high":1.86553,"low":1.813619,"close":1.835047},{"date":"2012-07-05","open":1.835261,"high":1.8698,"low":1.827013,"close":1.849786},{"date":"2012-07-06","open":1.841017,"high":1.87611,"low":1.81384,"close":1.860365},{"date":"2012-07-09","open":1.854455,"high":1.867379,"low":1.832302,"close":1.844925},{"date":"2012-07-10","open":1.853471,"high":1.887925,"low":1.804881,"close":1.83715},{"date":"2012-07-11","open":1.851303,"high":1.855963,"low":1.810364,"close":1.832824},{"date":"2012-07-12","open":1.818867,"high":1.850437,"low":1.798416,"close":1.83108},{"date":"2012-07-13","open":1.829213,"high":1.860807,"low":1.799806,"close":1.826928},{"date":"2012-07-16","open":1.824084,"high":1.845169,"low":1.811119,"close":1.820143},{"date":"2012-07-17","open":1.832721,"high":1.856531,"low":1.796128,"close":1.83079},{"date":"2012-07-18","open":1.834643,"high":1.883167,"low":1.830706,"close":1.873313},{"date":"2012-07-19","open":1.882842,"high":1.893149,"low":1.855118,"close":1.876677},{"date":"2012-07-20","open":1.870348,"high":1.880338,"low":1.843638,"close":1.84818},{"date":"2012-07-23","open":1.819366,"high":1.855346,"low":1.802882,"close":1.832224},{"date":"2012-07-24","open":1.837014,"high":1.847532,"low":1.797487,"close":1.816388},{"date":"2012-07-25","open":1.80786,"high":1.819013,"low":1.763826,"close":1.774914},{"date":"2012-07-26","open":1.805347,"high":1.815754,"low":1.773673,"close":1.791375},{"date":"2012-07-27","open":1.800136,"high":1.838871,"low":1.781272,"close":1.828239},{"date":"2012-07-30","open":1.818169,"high":1.836239,"low":1.803092,"close":1.813941},{"date":"2012-07-31","open":1.811688,"high":1.83349,"low":1.800938,"close":1.820587},{"date":"2012-08-01","open":1.827957,"high":1.854721,"low":1.7991,"close":1.816842},{"date":"2012-08-02","open":1.809621,"high":1.849997,"low":1.785798,"close":1.829239},{"date":"2012-08-03","open":1.85347,"high":1.874353,"low":1.829809,"close":1.844218},{"date":"2012-08-06","open":1.852435,"high":1.868959,"low":1.83776,"close":1.849963},{"date":"2012-08-07","open":1.859808,"high":1.879957,"low":1.851656,"close":1.869953},{"date":"2012-08-08","open":1.860265,"high":1.87988,"low":1.853912,"close":1.863397},{"date":"2012-08-09","open":1.863575,"high":1.874885,"low":1.855213,"close":1.863128},{"date":"2012-08-10","open":1.857073,"high":1.880281,"low":1.842904,"close":1.861511},{"date":"2012-08-13","open":1.85774,"high":1.878008,"low":1.841985,"close":1.874315},{"date":"2012-08-14","open":1.880609,"high":1.903966,"low":1.859244,"close":1.882788},{"date":"2012-08-15","open":1.88192,"high":1.904441,"low":1.87303,"close":1.886549},{"date":"2012-08-16","open":1.891381,"high":1.913562,"low":1.870086,"close":1.891298},{"date":"2012-08-17","open":1.897142,"high":1.907097,"low":1.88549,"close":1.899833},{"date":"2012-08-20","open":1.898462,"high":1.908556,"low":1.883363,"close":1.895385},{"date":"2012-08-21","open":1.900838,"high":1.912969,"low":1.861,"close":1.866979},{"date":"2012-08-22","open":1.86559,"high":1.882742,"low":1.841412,"close":1.873618},{"date":"2012-08-23","open":1.853019,"high":1.855751,"low":1.815511,"close":1.825323},{"date":"2012-08-24","open":1.82065,"high":1.847817,"low":1.814842,"close":1.835011},{"date":"2012-08-27","open":1.842948,"high":1.852783,"low":1.827029,"close":1.834083},{"date":"2012-08-28","open":1.842377,"high":1.858351,"low":1.829154,"close":1.84293},{"date":"2012-08-29","open":1.844469,"high":1.866078,"low":1.834152,"close":1.85279},{"date":"2012-08-30","open":1.848876,"high":1.856527,"low":1.827515,"close":1.839786},{"date":"2012-08-31","open":1.851635,"high":1.869055,"low":1.793329,"close":1.81735},{"date":"2012-09-04","open":1.81354,"high":1.826308,"low":1.790483,"close":1.816445},{"date":"2012-09-05","open":1.809955,"high":1.824544,"low":1.803191,"close":1.811848},{"date":"2012-09-06","open":1.821041,"high":1.851455,"low":1.798398,"close":1.838538},{"date":"2012-09-07","open":1.839068,"high":1.856329,"low":1.792237,"close":1.802022},{"date":"2012-09-10","open":1.801692,"high":1.814644,"low":1.780841,"close":1.792366},{"date":"2012-09-11","open":1.796159,"high":1.804317,"low":1.78058,"close":1.789458},{"date":"2012-09-12","open":1.796097,"high":1.806357,"low":1.77126,"close":1.796337},{"date":"2012-09-13","open":1.798892,"high":1.841645,"low":1.753589,"close":1.780842},{"date":"2012-09-14","open":1.789443,"high":1.807812,"low":1.777474,"close":1.796102},{"date":"2012-09-17","open":1.794982,"high":1.812664,"low":1.78123,"close":1.79525},{"date":"2012-09-18","open":1.7989,"high":1.813467,"low":1.784678,"close":1.794151},{"date":"2012-09-19","open":1.792624,"high":1.807817,"low":1.779263,"close":1.796365},{"date":"2012-09-20","open":1.786752,"high":1.808301,"low":1.778388,"close":1.794125},{"date":"2012-09-21","open":1.804802,"high":1.807094,"low":1.775469,"close":1.788504},{"date":"2012-09-24","open":1.777962,"high":1.802002,"low":1.774748,"close":1.791216},{"date":"2012-09-25","open":1.795023,"high":1.803691,"low":1.753603,"close":1.765019},{"date":"2012-09-26","open":1.766268,"high":1.791716,"low":1.741846,"close":1.764199},{"date":"2012-09-27","open":1.768417,"high":1.792163,"low":1.737876,"close":1.76164},{"date":"2012-09-28","open":1.755792,"high":1.77028,"low":1.741368,"close":1.756711},{"date":"2012-10-01","open":1.764847,"high":1.78229,"low":1.729765,"close":1.745937},{"date":"2012-10-02","open":1.757152,"high":1.766992,"low":1.736057,"close":1.757175},{"date":"2012-10-03","open":1.762667,"high":1.772341,"low":1.746099,"close":1.761563},{"date":"2012-10-04","open":1.765382,"high":1.771718,"low":1.742538,"close":1.753109},{"date":"2012-10-05","open":1.763478,"high":1.787241,"low":1.741149,"close":1.761113},{"date":"2012-10-08","open":1.751588,"high":1.767611,"low":1.743377,"close":1.752745},{"date":"2012-10-09","open":1.748234,"high":1.76391,"low":1.718972,"close":1.736555},{"date":"2012-10-10","open":1.736268,"high":1.746699,"low":1.721345,"close":1.728956},{"date":"2012-10-11","open":1.742813,"high":1.74871,"low":1.715153,"close":1.722247},{"date":"2012-10-12","open":1.722936,"high":1.746091,"low":1.712439,"close":1.729903},{"date":"2012-10-15","open":1.739523,"high":1.772741,"low":1.730145,"close":1.763455},{"date":"2012-10-16","open":1.768245,"high":1.787322,"low":1.75483,"close":1.775852},{"date":"2012-10-17","open":1.766503,"high":1.784662,"low":1.759573,"close":1.770747},{"date":"2012-10-18","open":1.769244,"high":1.784106,"low":1.748169,"close":1.76126},{"date":"2012-10-19","open":1.759963,"high":1.78704,"low":1.719648,"close":1.743399},{"date":"2012-10-22","open":1.744889,"high":1.761905,"low":1.730864,"close":1.747645},{"date":"2012-10-23","open":1.7282,"high":1.76381,"low":1.717924,"close":1.749421},{"date":"2012-10-24","open":1.762329,"high":1.77368,"low":1.736666,"close":1.752292},{"date":"2012-10-25","open":1.764764,"high":1.766851,"low":1.731328,"close":1.743211},{"date":"2012-10-26","open":1.744086,"high":1.762748,"low":1.721705,"close":1.7454},{"date":"2012-10-31","open":1.74639,"high":1.748567,"low":1.717213,"close":1.731854},{"date":"2012-11-01","open":1.736538,"high":1.763298,"low":1.727479,"close":1.760455},{"date":"2012-11-02","open":1.76839,"high":1.81147,"low":1.736367,"close":1.780164},{"date":"2012-11-05","open":1.779108,"high":1.796634,"low":1.764826,"close":1.782117},{"date":"2012-11-06","open":1.782194,"high":1.796519,"low":1.742652,"close":1.756227},{"date":"2012-11-07","open":1.734736,"high":1.748567,"low":1.688857,"close":1.713705},{"date":"2012-11-08","open":1.712608,"high":1.722352,"low":1.668826,"close":1.677625},{"date":"2012-11-09","open":1.670557,"high":1.697325,"low":1.661383,"close":1.678243},{"date":"2012-11-12","open":1.684017,"high":1.692563,"low":1.6666,"close":1.67789},{"date":"2012-11-13","open":1.666148,"high":1.693642,"low":1.659874,"close":1.672014},{"date":"2012-11-14","open":1.679018,"high":1.685615,"low":1.639386,"close":1.64546},{"date":"2012-11-15","open":1.648819,"high":1.675353,"low":1.635945,"close":1.655351},{"date":"2012-11-16","open":1.654853,"high":1.676577,"low":1.636851,"close":1.663924},{"date":"2012-11-19","open":1.683388,"high":1.70192,"low":1.662201,"close":1.681313},{"date":"2012-11-20","open":1.681045,"high":1.695876,"low":1.666694,"close":1.692202},{"date":"2012-11-21","open":1.689513,"high":1.70401,"low":1.681536,"close":1.693409},{"date":"2012-11-23","open":1.696611,"high":1.710196,"low":1.679141,"close":1.694084},{"date":"2012-11-26","open":1.690562,"high":1.705,"low":1.684489,"close":1.701406},{"date":"2012-11-27","open":1.700429,"high":1.715307,"low":1.692522,"close":1.703375},{"date":"2012-11-28","open":1.695102,"high":1.754424,"low":1.684287,"close":1.742954},{"date":"2012-11-29","open":1.744897,"high":1.754072,"low":1.730765,"close":1.741561},{"date":"2012-11-30","open":1.743476,"high":1.762513,"low":1.730242,"close":1.757599},{"date":"2012-12-03","open":1.765788,"high":1.767752,"low":1.738982,"close":1.74435},{"date":"2012-12-04","open":1.746778,"high":1.774134,"low":1.733905,"close":1.767125},{"date":"2012-12-05","open":1.763091,"high":1.776234,"low":1.731698,"close":1.755638},{"date":"2012-12-06","open":1.750304,"high":1.776142,"low":1.737459,"close":1.756534},{"date":"2012-12-07","open":1.763175,"high":1.783309,"low":1.739305,"close":1.746139},{"date":"2012-12-10","open":1.743397,"high":1.759901,"low":1.728857,"close":1.742277},{"date":"2012-12-11","open":1.753562,"high":1.777925,"low":1.750682,"close":1.76784},{"date":"2012-12-12","open":1.772155,"high":1.776523,"low":1.744052,"close":1.754357},{"date":"2012-12-13","open":1.756089,"high":1.790093,"low":1.741377,"close":1.763413},{"date":"2012-12-14","open":1.751559,"high":1.762296,"low":1.741465,"close":1.750931},{"date":"2012-12-17","open":1.751943,"high":1.784427,"low":1.748113,"close":1.772818},{"date":"2012-12-18","open":1.777894,"high":1.83914,"low":1.769772,"close":1.828294},{"date":"2012-12-19","open":1.829892,"high":1.839815,"low":1.814495,"close":1.825484},{"date":"2012-12-20","open":1.828827,"high":1.866461,"low":1.813815,"close":1.853326},{"date":"2012-12-21","open":1.818987,"high":1.846966,"low":1.803752,"close":1.819776},{"date":"2012-12-24","open":1.817786,"high":1.825002,"low":1.805299,"close":1.815366},{"date":"2012-12-26","open":1.817986,"high":1.82882,"low":1.787829,"close":1.800542},{"date":"2012-12-27","open":1.801344,"high":1.810937,"low":1.771226,"close":1.794741},{"date":"2012-12-28","open":1.781923,"high":1.804891,"low":1.775267,"close":1.787735},{"date":"2012-12-31","open":1.7848,"high":1.824633,"low":1.757002,"close":1.801832},{"date":"2013-01-02","open":1.844029,"high":1.862858,"low":1.818739,"close":1.842883},{"date":"2013-01-03","open":1.843488,"high":1.877065,"low":1.82921,"close":1.851529},{"date":"2013-01-04","open":1.863734,"high":1.91171,"low":1.8569,"close":1.881048},{"date":"2013-01-07","open":1.865103,"high":1.888683,"low":1.854408,"close":1.882288},{"date":"2013-01-08","open":1.88059,"high":1.884497,"low":1.850364,"close":1.860071},{"date":"2013-01-09","open":1.867372,"high":1.884103,"low":1.858547,"close":1.876056},{"date":"2013-01-10","open":1.885187,"high":1.891232,"low":1.845646,"close":1.860405},{"date":"2013-01-11","open":1.864954,"high":1.89135,"low":1.857058,"close":1.882229},{"date":"2013-01-14","open":1.876258,"high":1.882181,"low":1.853403,"close":1.867437},{"date":"2013-01-15","open":1.859372,"high":1.867897,"low":1.835907,"close":1.847366},{"date":"2013-01-16","open":1.85195,"high":1.867693,"low":1.844121,"close":1.852151},{"date":"2013-01-17","open":1.862832,"high":1.886732,"low":1.841083,"close":1.854743},{"date":"2013-01-18","open":1.853686,"high":1.862253,"low":1.840127,"close":1.858156},{"date":"2013-01-22","open":1.855073,"high":1.862294,"low":1.841943,"close":1.856793},{"date":"2013-01-23","open":1.865473,"high":1.878118,"low":1.858473,"close":1.869728},{"date":"2013-01-24","open":1.856319,"high":1.894941,"low":1.853393,"close":1.874591},{"date":"2013-01-25","open":1.884013,"high":1.907069,"low":1.875963,"close":1.90131},{"date":"2013-01-28","open":1.901303,"high":1.9151,"low":1.892688,"close":1.908343},{"date":"2013-01-29","open":1.904359,"high":1.909247,"low":1.881748,"close":1.89888},{"date":"2013-01-30","open":1.89738,"high":1.90205,"low":1.861027,"close":1.868643},{"date":"2013-01-31","open":1.872791,"high":1.901942,"low":1.865267,"close":1.890572},{"date":"2013-02-01","open":1.899436,"high":1.916861,"low":1.874575,"close":1.902969},{"date":"2013-02-04","open":1.894266,"high":1.907347,"low":1.864989,"close":1.867794},{"date":"2013-02-05","open":1.874605,"high":1.906502,"low":1.859407,"close":1.895178},{"date":"2013-02-06","open":1.888,"high":1.902457,"low":1.878816,"close":1.887348},{"date":"2013-02-07","open":1.887628,"high":1.905988,"low":1.862331,"close":1.893813},{"date":"2013-02-08","open":1.900981,"high":1.919132,"low":1.897617,"close":1.916054},{"date":"2013-02-11","open":1.914102,"high":1.94271,"low":1.905161,"close":1.935601},{"date":"2013-02-12","open":1.935418,"high":1.949936,"low":1.925771,"close":1.931674},{"date":"2013-02-13","open":1.93364,"high":1.95399,"low":1.925716,"close":1.943274},{"date":"2013-02-14","open":1.937741,"high":1.961251,"low":1.928721,"close":1.955769},{"date":"2013-02-15","open":1.959883,"high":2.008023,"low":1.946229,"close":1.983243},{"date":"2013-02-19","open":1.986,"high":2.008877,"low":1.975832,"close":2.003985},{"date":"2013-02-20","open":2.002238,"high":2.062287,"low":1.966163,"close":2.00533},{"date":"2013-02-21","open":2.016155,"high":2.029975,"low":1.968329,"close":1.983713},{"date":"2013-02-22","open":1.996886,"high":2.014796,"low":1.978292,"close":2.010313},{"date":"2013-02-25","open":2.013414,"high":2.023401,"low":1.951926,"close":1.964106},{"date":"2013-02-26","open":1.962849,"high":1.979901,"low":1.917244,"close":1.937264},{"date":"2013-02-27","open":1.939588,"high":1.996858,"low":1.93711,"close":1.981738},{"date":"2013-02-28","open":1.980474,"high":2.021597,"low":1.971744,"close":2.002528},{"date":"2013-03-01","open":1.991473,"high":2.027813,"low":1.972021,"close":2.015989},{"date":"2013-03-04","open":2.002193,"high":2.028603,"low":1.991283,"close":2.023677},{"date":"2013-03-05","open":2.03302,"high":2.054172,"low":2.018079,"close":2.047197},{"date":"2013-03-06","open":2.053026,"high":2.064249,"low":2.030973,"close":2.046079},{"date":"2013-03-07","open":2.035926,"high":2.055337,"low":2.032601,"close":2.05199},{"date":"2013-03-08","open":2.057722,"high":2.081966,"low":2.038968,"close":2.057435},{"date":"2013-03-11","open":2.05141,"high":2.06597,"low":2.043393,"close":2.061388},{"date":"2013-03-12","open":2.053183,"high":2.058386,"low":2.021733,"close":2.037017},{"date":"2013-03-13","open":2.037085,"high":2.052165,"low":2.020653,"close":2.043012},{"date":"2013-03-14","open":2.050167,"high":2.068899,"low":2.041352,"close":2.04874},{"date":"2013-03-15","open":2.051378,"high":2.054193,"low":2.02932,"close":2.040104},{"date":"2013-03-18","open":2.013594,"high":2.044143,"low":1.993977,"close":2.017693},{"date":"2013-03-19","open":2.024506,"high":2.034146,"low":1.98478,"close":2.004034},{"date":"2013-03-20","open":2.017439,"high":2.036753,"low":2.008117,"close":2.024379},{"date":"2013-03-21","open":2.010444,"high":2.018939,"low":1.989292,"close":1.996902},{"date":"2013-03-22","open":2.004523,"high":2.026669,"low":2.000161,"close":2.020422},{"date":"2013-03-25","open":2.023775,"high":2.054665,"low":1.998065,"close":2.016391},{"date":"2013-03-26","open":2.025522,"high":2.041502,"low":2.018642,"close":2.038278},{"date":"2013-03-27","open":2.017964,"high":2.046774,"low":2.005606,"close":2.026207},{"date":"2013-03-28","open":2.028724,"high":2.051245,"low":2.022763,"close":2.047703},{"date":"2013-04-01","open":2.045323,"high":2.050044,"low":2.017089,"close":2.023343},{"date":"2013-04-02","open":2.032717,"high":2.076194,"low":2.022945,"close":2.065398},{"date":"2013-04-03","open":2.066341,"high":2.10373,"low":2.035371,"close":2.071838},{"date":"2013-04-04","open":2.066579,"high":2.095778,"low":2.056064,"close":2.077416},{"date":"2013-04-05","open":2.042471,"high":2.069858,"low":2.003338,"close":2.033035},{"date":"2013-04-08","open":2.028815,"high":2.056849,"low":2.018807,"close":2.049126},{"date":"2013-04-09","open":2.054064,"high":2.070032,"low":2.021898,"close":2.040625},{"date":"2013-04-10","open":2.047987,"high":2.121237,"low":2.043311,"close":2.115249},{"date":"2013-04-11","open":2.110064,"high":2.129395,"low":2.096639,"close":2.108863},{"date":"2013-04-12","open":2.110101,"high":2.233401,"low":2.091178,"close":2.194585},{"date":"2013-04-15","open":2.213086,"high":2.459291,"low":2.149472,"close":2.363155},{"date":"2013-04-16","open":2.390443,"high":2.471313,"low":2.301275,"close":2.353056},{"date":"2013-04-17","open":2.359815,"high":2.371414,"low":2.283601,"close":2.31769},{"date":"2013-04-18","open":2.334307,"high":2.405638,"low":2.250328,"close":2.273867},{"date":"2013-04-19","open":2.275176,"high":2.317042,"low":2.223858,"close":2.297263},{"date":"2013-04-22","open":2.284598,"high":2.309341,"low":2.2232,"close":2.275225},{"date":"2013-04-23","open":2.282026,"high":2.333255,"low":2.262367,"close":2.320649},{"date":"2013-04-24","open":2.309529,"high":2.321729,"low":2.270815,"close":2.296586},{"date":"2013-04-25","open":2.293099,"high":2.314576,"low":2.232936,"close":2.250335},{"date":"2013-04-26","open":2.238172,"high":2.271457,"low":2.20099,"close":2.255958},{"date":"2013-04-29","open":2.244107,"high":2.268295,"low":2.225137,"close":2.25366},{"date":"2013-04-30","open":2.240316,"high":2.279213,"low":2.229523,"close":2.261253},{"date":"2013-05-01","open":2.253558,"high":2.312996,"low":2.231291,"close":2.28124},{"date":"2013-05-02","open":2.269149,"high":2.309854,"low":2.243813,"close":2.276247},{"date":"2013-05-03","open":2.29942,"high":2.327965,"low":2.266205,"close":2.307492},{"date":"2013-05-06","open":2.300905,"high":2.320133,"low":2.287229,"close":2.311287},{"date":"2013-05-07","open":2.313553,"high":2.362011,"low":2.300027,"close":2.344444},{"date":"2013-05-08","open":2.338723,"high":2.359349,"low":2.296924,"close":2.316123},{"date":"2013-05-09","open":2.314284,"high":2.361091,"low":2.305847,"close":2.321374},{"date":"2013-05-10","open":2.342943,"high":2.4227,"low":2.334786,"close":2.392162},{"date":"2013-05-13","open":2.368951,"high":2.419527,"low":2.365995,"close":2.397539},{"date":"2013-05-14","open":2.40624,"high":2.443242,"low":2.380594,"close":2.430755},{"date":"2013-05-15","open":2.425883,"high":2.506838,"low":2.415216,"close":2.486478},{"date":"2013-05-16","open":2.49419,"high":2.548209,"low":2.478339,"close":2.498551},{"date":"2013-05-17","open":2.514734,"high":2.585106,"low":2.496255,"close":2.563911},{"date":"2013-05-20","open":2.564064,"high":2.626214,"low":2.495264,"close":2.52614},{"date":"2013-05-21","open":2.510385,"high":2.586267,"low":2.490806,"close":2.542189},{"date":"2013-05-22","open":2.548912,"high":2.610332,"low":2.438944,"close":2.532763},{"date":"2013-05-23","open":2.50462,"high":2.558768,"low":2.449724,"close":2.485573},{"date":"2013-05-24","open":2.473761,"high":2.504866,"low":2.454592,"close":2.494692},{"date":"2013-05-28","open":2.533242,"high":2.548619,"low":2.499561,"close":2.529831},{"date":"2013-05-29","open":2.515885,"high":2.523044,"low":2.473582,"close":2.492288},{"date":"2013-05-30","open":2.49351,"high":2.523639,"low":2.449771,"close":2.472592},{"date":"2013-05-31","open":2.46176,"high":2.52902,"low":2.430951,"close":2.480912},{"date":"2013-06-03","open":2.491907,"high":2.496463,"low":2.413971,"close":2.454402},{"date":"2013-06-04","open":2.456789,"high":2.509005,"low":2.424385,"close":2.465832},{"date":"2013-06-05","open":2.454139,"high":2.470181,"low":2.409353,"close":2.432235},{"date":"2013-06-06","open":2.428599,"high":2.461221,"low":2.373526,"close":2.418456},{"date":"2013-06-07","open":2.433524,"high":2.521044,"low":2.41901,"close":2.508474},{"date":"2013-06-10","open":2.513145,"high":2.534223,"low":2.495888,"close":2.506328},{"date":"2013-06-11","open":2.479703,"high":2.540542,"low":2.470134,"close":2.495969},{"date":"2013-06-12","open":2.510082,"high":2.520901,"low":2.43609,"close":2.442838},{"date":"2013-06-13","open":2.449575,"high":2.513496,"low":2.429439,"close":2.500631},{"date":"2013-06-14","open":2.485781,"high":2.502831,"low":2.456761,"close":2.467253},{"date":"2013-06-17","open":2.481814,"high":2.513814,"low":2.4697,"close":2.495937},{"date":"2013-06-18","open":2.496778,"high":2.564557,"low":2.494651,"close":2.547502},{"date":"2013-06-19","open":2.547788,"high":2.58507,"low":2.502326,"close":2.505968},{"date":"2013-06-20","open":2.520086,"high":2.675976,"low":2.483666,"close":2.615946},{"date":"2013-06-21","open":2.636044,"high":2.662016,"low":2.555781,"close":2.598491},{"date":"2013-06-24","open":2.56605,"high":2.623057,"low":2.533213,"close":2.600235},{"date":"2013-06-25","open":2.614176,"high":2.642882,"low":2.581606,"close":2.62559},{"date":"2013-06-26","open":2.643461,"high":2.771253,"low":2.634427,"close":2.745341},{"date":"2013-06-27","open":2.770942,"high":2.853265,"low":2.728991,"close":2.807742},{"date":"2013-06-28","open":2.825594,"high":2.901645,"low":2.739512,"close":2.781115},{"date":"2013-07-01","open":2.782448,"high":2.822016,"low":2.7188,"close":2.73512},{"date":"2013-07-02","open":2.738637,"high":2.787609,"low":2.695525,"close":2.7613},{"date":"2013-07-03","open":2.754062,"high":2.795647,"low":2.714111,"close":2.750755},{"date":"2013-07-05","open":2.768803,"high":2.878203,"low":2.744422,"close":2.868645},{"date":"2013-07-08","open":2.861199,"high":2.878384,"low":2.808623,"close":2.821953},{"date":"2013-07-09","open":2.834561,"high":2.84806,"low":2.768563,"close":2.812633},{"date":"2013-07-10","open":2.803707,"high":2.836089,"low":2.767067,"close":2.822479},{"date":"2013-07-11","open":2.810927,"high":2.83598,"low":2.738606,"close":2.795765},{"date":"2013-07-12","open":2.785882,"high":2.842767,"low":2.778134,"close":2.817846},{"date":"2013-07-15","open":2.804806,"high":2.836613,"low":2.776391,"close":2.810666},{"date":"2013-07-16","open":2.817572,"high":2.831099,"low":2.772573,"close":2.78867},{"date":"2013-07-17","open":2.794401,"high":2.848649,"low":2.770401,"close":2.825832},{"date":"2013-07-18","open":2.832729,"high":2.846572,"low":2.800753,"close":2.812085},{"date":"2013-07-19","open":2.793122,"high":2.800882,"low":2.758901,"close":2.774855},{"date":"2013-07-22","open":2.777249,"high":2.780547,"low":2.679008,"close":2.694903},{"date":"2013-07-23","open":2.703065,"high":2.720806,"low":2.652154,"close":2.681704},{"date":"2013-07-24","open":2.675518,"high":2.747223,"low":2.649611,"close":2.712846},{"date":"2013-07-25","open":2.716818,"high":2.756183,"low":2.676037,"close":2.713117},{"date":"2013-07-26","open":2.688705,"high":2.754272,"low":2.671585,"close":2.734135},{"date":"2013-07-29","open":2.702677,"high":2.736171,"low":2.685001,"close":2.70938},{"date":"2013-07-30","open":2.719741,"high":2.755596,"low":2.710711,"close":2.729823},{"date":"2013-07-31","open":2.734967,"high":2.795794,"low":2.705658,"close":2.761896},{"date":"2013-08-01","open":2.761206,"high":2.815322,"low":2.745728,"close":2.80334},{"date":"2013-08-02","open":2.807303,"high":2.877098,"low":2.779879,"close":2.815406},{"date":"2013-08-05","open":2.806485,"high":2.848916,"low":2.78826,"close":2.835496},{"date":"2013-08-06","open":2.827737,"high":2.887348,"low":2.797512,"close":2.8583},{"date":"2013-08-07","open":2.855549,"high":2.880327,"low":2.818922,"close":2.842924},{"date":"2013-08-08","open":2.855751,"high":2.867168,"low":2.777927,"close":2.801069},{"date":"2013-08-09","open":2.794167,"high":2.820206,"low":2.772267,"close":2.789293},{"date":"2013-08-12","open":2.775622,"high":2.796734,"low":2.712949,"close":2.750675},{"date":"2013-08-13","open":2.751025,"high":2.800926,"low":2.720969,"close":2.790186},{"date":"2013-08-14","open":2.790252,"high":2.803247,"low":2.746474,"close":2.751815},{"date":"2013-08-15","open":2.713999,"high":2.751931,"low":2.629206,"close":2.649805},{"date":"2013-08-16","open":2.638972,"high":2.668725,"low":2.60923,"close":2.627848},{"date":"2013-08-19","open":2.615554,"high":2.660411,"low":2.593042,"close":2.628022},{"date":"2013-08-20","open":2.635189,"high":2.682199,"low":2.607511,"close":2.632661},{"date":"2013-08-21","open":2.628505,"high":2.670858,"low":2.602814,"close":2.627392},{"date":"2013-08-22","open":2.646558,"high":2.686755,"low":2.616136,"close":2.654443},{"date":"2013-08-23","open":2.659116,"high":2.676312,"low":2.602943,"close":2.620569},{"date":"2013-08-26","open":2.617448,"high":2.653572,"low":2.595778,"close":2.62549},{"date":"2013-08-27","open":2.574075,"high":2.601742,"low":2.509529,"close":2.51973},{"date":"2013-08-28","open":2.527442,"high":2.552618,"low":2.495676,"close":2.532668},{"date":"2013-08-29","open":2.529312,"high":2.593139,"low":2.528599,"close":2.562319},{"date":"2013-08-30","open":2.594076,"high":2.594212,"low":2.565038,"close":2.571356},{"date":"2013-09-03","open":2.600603,"high":2.631165,"low":2.540738,"close":2.558506},{"date":"2013-09-04","open":2.5638,"high":2.637426,"low":2.552806,"close":2.625209},{"date":"2013-09-05","open":2.625388,"high":2.685579,"low":2.607979,"close":2.664807},{"date":"2013-09-06","open":2.687364,"high":2.706116,"low":2.596706,"close":2.639748},{"date":"2013-09-09","open":2.641881,"high":2.683566,"low":2.634495,"close":2.672662},{"date":"2013-09-10","open":2.685221,"high":2.747039,"low":2.671008,"close":2.733886},{"date":"2013-09-11","open":2.720122,"high":2.748223,"low":2.706378,"close":2.731346},{"date":"2013-09-12","open":2.726396,"high":2.826295,"low":2.717816,"close":2.792703},{"date":"2013-09-13","open":2.814901,"high":2.855074,"low":2.781695,"close":2.844399},{"date":"2013-09-16","open":2.815898,"high":2.883427,"low":2.778795,"close":2.821255},{"date":"2013-09-17","open":2.835955,"high":2.869567,"low":2.811399,"close":2.860623},{"date":"2013-09-18","open":2.864674,"high":2.935114,"low":2.732629,"close":2.893576},{"date":"2013-09-19","open":2.78,"high":2.795841,"low":2.749447,"close":2.767385},{"date":"2013-09-20","open":2.778715,"high":2.867205,"low":2.758053,"close":2.832818},{"date":"2013-09-23","open":2.853685,"high":2.883463,"low":2.811967,"close":2.837445},{"date":"2013-09-24","open":2.85403,"high":2.902987,"low":2.823108,"close":2.862759},{"date":"2013-09-25","open":2.850465,"high":2.873249,"low":2.805754,"close":2.814773},{"date":"2013-09-26","open":2.831708,"high":2.877289,"low":2.815522,"close":2.860381},{"date":"2013-09-27","open":2.846491,"high":2.869962,"low":2.797108,"close":2.823768},{"date":"2013-09-30","open":2.781987,"high":2.860038,"low":2.758709,"close":2.84211},{"date":"2013-10-01","open":2.841575,"high":2.977215,"low":2.821184,"close":2.968649},{"date":"2013-10-02","open":2.946105,"high":2.991056,"low":2.860935,"close":2.888635},{"date":"2013-10-03","open":2.893961,"high":2.931613,"low":2.837292,"close":2.864557},{"date":"2013-10-04","open":2.86528,"high":2.921508,"low":2.845701,"close":2.906901},{"date":"2013-10-07","open":2.877879,"high":2.905482,"low":2.835464,"close":2.845355},{"date":"2013-10-08","open":2.851262,"high":2.867941,"low":2.775887,"close":2.789393},{"date":"2013-10-09","open":2.805108,"high":2.859686,"low":2.758279,"close":2.813479},{"date":"2013-10-10","open":2.847422,"high":2.938891,"low":2.836212,"close":2.8998},{"date":"2013-10-11","open":2.917615,"high":3.012361,"low":2.897266,"close":2.989962},{"date":"2013-10-14","open":2.953736,"high":3.008838,"low":2.91598,"close":2.988618},{"date":"2013-10-15","open":2.992085,"high":3.057106,"low":2.942984,"close":2.979901},{"date":"2013-10-16","open":2.977212,"high":3.027337,"low":2.95854,"close":2.994175},{"date":"2013-10-17","open":2.983339,"high":3.033281,"low":2.885841,"close":2.919992},{"date":"2013-10-18","open":2.952199,"high":2.985761,"low":2.921258,"close":2.977545},{"date":"2013-10-21","open":2.980737,"high":2.996532,"low":2.953327,"close":2.979214},{"date":"2013-10-22","open":2.991669,"high":3.014639,"low":2.903294,"close":2.926836},{"date":"2013-10-23","open":2.915678,"high":2.944403,"low":2.896483,"close":2.928838},{"date":"2013-10-24","open":2.935542,"high":2.956398,"low":2.889551,"close":2.909694},{"date":"2013-10-25","open":2.9371,"high":2.966449,"low":2.895532,"close":2.915608},{"date":"2013-10-28","open":2.914586,"high":2.932605,"low":2.883749,"close":2.913866},{"date":"2013-10-29","open":2.92351,"high":2.953515,"low":2.892488,"close":2.937451},{"date":"2013-10-30","open":2.946899,"high":2.972432,"low":2.882561,"close":2.913081},{"date":"2013-10-31","open":2.924901,"high":2.991613,"low":2.910841,"close":2.961177},{"date":"2013-11-01","open":2.972149,"high":3.016605,"low":2.94146,"close":2.986628},{"date":"2013-11-04","open":2.995126,"high":3.003891,"low":2.963899,"close":2.994288},{"date":"2013-11-05","open":2.987335,"high":3.024264,"low":2.960495,"close":3.011895},{"date":"2013-11-06","open":3.011644,"high":3.022362,"low":2.965893,"close":2.983723},{"date":"2013-11-07","open":2.987332,"high":3.038835,"low":2.907293,"close":2.947902},{"date":"2013-11-08","open":2.960116,"high":3.060703,"low":2.945881,"close":3.050934},{"date":"2013-11-11","open":3.037833,"high":3.071231,"low":3.029733,"close":3.059707},{"date":"2013-11-12","open":3.049649,"high":3.111678,"low":3.036152,"close":3.083638},{"date":"2013-11-13","open":3.081783,"high":3.134846,"low":3.037556,"close":3.126443},{"date":"2013-11-14","open":3.087615,"high":3.11273,"low":3.052257,"close":3.088502},{"date":"2013-11-15","open":3.091599,"high":3.115013,"low":3.075008,"close":3.09614},{"date":"2013-11-18","open":3.09571,"high":3.147628,"low":3.05837,"close":3.103883},{"date":"2013-11-19","open":3.094878,"high":3.123375,"low":3.069527,"close":3.087201},{"date":"2013-11-20","open":3.092177,"high":3.186647,"low":3.066246,"close":3.117067},{"date":"2013-11-21","open":3.171292,"high":3.21323,"low":3.149456,"close":3.191661},{"date":"2013-11-22","open":3.20157,"high":3.218302,"low":3.182729,"close":3.208464},{"date":"2013-11-25","open":3.225169,"high":3.269226,"low":3.179553,"close":3.218313},{"date":"2013-11-26","open":3.19506,"high":3.249669,"low":3.1718,"close":3.236467},{"date":"2013-11-27","open":3.244638,"high":3.274634,"low":3.206607,"close":3.267429},{"date":"2013-11-29","open":3.277718,"high":3.298776,"low":3.232722,"close":3.246354},{"date":"2013-12-02","open":3.250968,"high":3.342774,"low":3.229604,"close":3.310631},{"date":"2013-12-03","open":3.312005,"high":3.334497,"low":3.28122,"close":3.307012},{"date":"2013-12-04","open":3.287269,"high":3.346325,"low":3.199968,"close":3.237652},{"date":"2013-12-05","open":3.248323,"high":3.324599,"low":3.237822,"close":3.273935},{"date":"2013-12-06","open":3.322335,"high":3.363243,"low":3.246867,"close":3.305549},{"date":"2013-12-09","open":3.312261,"high":3.333154,"low":3.270159,"close":3.29667},{"date":"2013-12-10","open":3.276458,"high":3.292395,"low":3.200387,"close":3.2198},{"date":"2013-12-11","open":3.220991,"high":3.250504,"low":3.165706,"close":3.184704},{"date":"2013-12-12","open":3.197916,"high":3.282791,"low":3.178329,"close":3.264266},{"date":"2013-12-13","open":3.275043,"high":3.294342,"low":3.224269,"close":3.24071},{"date":"2013-12-16","open":3.248501,"high":3.294492,"low":3.210945,"close":3.238123},{"date":"2013-12-17","open":3.250407,"high":3.289596,"low":3.215438,"close":3.271019},{"date":"2013-12-18","open":3.271292,"high":3.349556,"low":3.199027,"close":3.295595},{"date":"2013-12-19","open":3.333339,"high":3.426391,"low":3.299682,"close":3.399908},{"date":"2013-12-20","open":3.419322,"high":3.461221,"low":3.36791,"close":3.410102},{"date":"2013-12-23","open":3.439617,"high":3.481541,"low":3.423789,"close":3.466082},{"date":"2013-12-24","open":3.46522,"high":3.476052,"low":3.441333,"close":3.453353},{"date":"2013-12-26","open":3.459221,"high":3.473528,"low":3.421581,"close":3.437416},{"date":"2013-12-27","open":3.446494,"high":3.454994,"low":3.407695,"close":3.42388},{"date":"2013-12-30","open":3.421964,"high":3.485067,"low":3.406958,"close":3.450905},{"date":"2013-12-31","open":3.475455,"high":3.536254,"low":3.427323,"close":3.473833},{"date":"2014-01-02","open":3.45374,"high":3.460258,"low":3.356995,"close":3.381546},{"date":"2014-01-03","open":3.39406,"high":3.400442,"low":3.327654,"close":3.335952},{"date":"2014-01-06","open":3.344406,"high":3.41397,"low":3.289052,"close":3.322843},{"date":"2014-01-07","open":3.337567,"high":3.396651,"low":3.315241,"close":3.377668},{"date":"2014-01-08","open":3.37472,"high":3.425926,"low":3.364994,"close":3.399111},{"date":"2014-01-09","open":3.41174,"high":3.420625,"low":3.365586,"close":3.380665},{"date":"2014-01-10","open":3.397392,"high":3.403457,"low":3.317749,"close":3.348031},{"date":"2014-01-13","open":3.340074,"high":3.362405,"low":3.26455,"close":3.287747},{"date":"2014-01-14","open":3.296559,"high":3.371074,"low":3.28776,"close":3.358776},{"date":"2014-01-15","open":3.372603,"high":3.420178,"low":3.371348,"close":3.403763},{"date":"2014-01-16","open":3.38991,"high":3.414209,"low":3.377099,"close":3.401621},{"date":"2014-01-17","open":3.388757,"high":3.408422,"low":3.337566,"close":3.352967},{"date":"2014-01-21","open":3.361175,"high":3.409621,"low":3.334529,"close":3.401561},{"date":"2014-01-22","open":3.413607,"high":3.43711,"low":3.398086,"close":3.425642},{"date":"2014-01-23","open":3.41832,"high":3.432272,"low":3.308824,"close":3.342209},{"date":"2014-01-24","open":3.319593,"high":3.340173,"low":3.242358,"close":3.265182},{"date":"2014-01-27","open":3.25346,"high":3.304146,"low":3.166612,"close":3.232238},{"date":"2014-01-28","open":3.239774,"high":3.284578,"low":3.222443,"close":3.276271},{"date":"2014-01-29","open":3.233227,"high":3.276948,"low":3.183346,"close":3.209816},{"date":"2014-01-30","open":3.234541,"high":3.342093,"low":3.22935,"close":3.318414},{"date":"2014-01-31","open":3.270603,"high":3.331384,"low":3.24164,"close":3.310115},{"date":"2014-02-03","open":3.305201,"high":3.316309,"low":3.15137,"close":3.172442},{"date":"2014-02-04","open":3.195357,"high":3.243664,"low":3.176473,"close":3.222123},{"date":"2014-02-05","open":3.201642,"high":3.216392,"low":3.113527,"close":3.191622},{"date":"2014-02-06","open":3.198426,"high":3.244758,"low":3.17331,"close":3.227108},{"date":"2014-02-07","open":3.24753,"high":3.286746,"low":3.199631,"close":3.266973},{"date":"2014-02-10","open":3.259934,"high":3.280066,"low":3.226334,"close":3.254232},{"date":"2014-02-11","open":3.260603,"high":3.296828,"low":3.208514,"close":3.249372},{"date":"2014-02-12","open":3.25312,"high":3.281104,"low":3.232328,"close":3.244239},{"date":"2014-02-13","open":3.231779,"high":3.297053,"low":3.200668,"close":3.261803},{"date":"2014-02-14","open":3.253724,"high":3.270182,"low":3.197692,"close":3.218588},{"date":"2014-02-18","open":3.215443,"high":3.255446,"low":3.189208,"close":3.22547},{"date":"2014-02-19","open":3.22295,"high":3.265559,"low":3.199078,"close":3.209596},{"date":"2014-02-20","open":3.235286,"high":3.268564,"low":3.189278,"close":3.240603},{"date":"2014-02-21","open":3.236712,"high":3.256212,"low":3.207127,"close":3.221071},{"date":"2014-02-24","open":3.223931,"high":3.26922,"low":3.190046,"close":3.208498},{"date":"2014-02-25","open":3.216462,"high":3.23581,"low":3.181872,"close":3.19326},{"date":"2014-02-26","open":3.206181,"high":3.26463,"low":3.179652,"close":3.231973},{"date":"2014-02-27","open":3.227883,"high":3.264698,"low":3.206211,"close":3.242927},{"date":"2014-02-28","open":3.247593,"high":3.291586,"low":3.206066,"close":3.259776},{"date":"2014-03-03","open":3.198304,"high":3.219471,"low":3.128893,"close":3.167666},{"date":"2014-03-04","open":3.205815,"high":3.273145,"low":3.198714,"close":3.252837},{"date":"2014-03-05","open":3.260983,"high":3.27343,"low":3.237072,"close":3.251488},{"date":"2014-03-06","open":3.267622,"high":3.28379,"low":3.206293,"close":3.219507},{"date":"2014-03-07","open":3.236085,"high":3.295183,"low":3.191805,"close":3.240338},{"date":"2014-03-10","open":3.231369,"high":3.26925,"low":3.203093,"close":3.231047},{"date":"2014-03-11","open":3.242202,"high":3.254919,"low":3.174775,"close":3.198329},{"date":"2014-03-12","open":3.179567,"high":3.212938,"low":3.113994,"close":3.154564},{"date":"2014-03-13","open":3.171706,"high":3.179647,"low":3.084204,"close":3.104357},{"date":"2014-03-14","open":3.100481,"high":3.122599,"low":3.055272,"close":3.078608},{"date":"2014-03-17","open":3.090319,"high":3.158294,"low":3.068369,"close":3.117452},{"date":"2014-03-18","open":3.135264,"high":3.208245,"low":3.131888,"close":3.188602},{"date":"2014-03-19","open":3.194056,"high":3.264272,"low":3.149199,"close":3.211511},{"date":"2014-03-20","open":3.227446,"high":3.278021,"low":3.210822,"close":3.246366},{"date":"2014-03-21","open":3.264801,"high":3.271378,"low":3.178213,"close":3.20119},{"date":"2014-03-24","open":3.213101,"high":3.278173,"low":3.137389,"close":3.223299},{"date":"2014-03-25","open":3.247041,"high":3.272833,"low":3.189408,"close":3.228817},{"date":"2014-03-26","open":3.242878,"high":3.281051,"low":3.168765,"close":3.202072},{"date":"2014-03-27","open":3.193681,"high":3.246069,"low":3.159842,"close":3.206326},{"date":"2014-03-28","open":3.221528,"high":3.268401,"low":3.189695,"close":3.210817},{"date":"2014-03-31","open":3.232147,"high":3.284455,"low":3.217533,"close":3.270751},{"date":"2014-04-01","open":3.284968,"high":3.341318,"low":3.274426,"close":3.334406},{"date":"2014-04-02","open":3.346053,"high":3.351388,"low":3.288949,"close":3.313031},{"date":"2014-04-03","open":3.31849,"high":3.342445,"low":3.258051,"close":3.298879},{"date":"2014-04-04","open":3.314115,"high":3.32222,"low":3.150065,"close":3.166651},{"date":"2014-04-07","open":3.152546,"high":3.19006,"low":3.105564,"close":3.142378},{"date":"2014-04-08","open":3.1502,"high":3.177236,"low":3.092804,"close":3.141846},{"date":"2014-04-09","open":3.156003,"high":3.216655,"low":3.132778,"close":3.203844},{"date":"2014-04-10","open":3.187141,"high":3.190397,"low":3.05137,"close":3.070133},{"date":"2014-04-11","open":3.046104,"high":3.095297,"low":3.014371,"close":3.032396},{"date":"2014-04-14","open":3.056821,"high":3.071806,"low":2.994217,"close":3.030275},{"date":"2014-04-15","open":3.040053,"high":3.15696,"low":2.970513,"close":3.102484},{"date":"2014-04-16","open":3.120641,"high":3.159088,"low":3.089901,"close":3.134814},{"date":"2014-04-17","open":3.13363,"high":3.179502,"low":3.116145,"close":3.165252},{"date":"2014-04-21","open":3.170407,"high":3.215439,"low":3.133904,"close":3.198719},{"date":"2014-04-22","open":3.202403,"high":3.269102,"low":3.19512,"close":3.248349},{"date":"2014-04-23","open":3.240576,"high":3.249094,"low":3.200225,"close":3.21265},{"date":"2014-04-24","open":3.251507,"high":3.293251,"low":3.162063,"close":3.214272},{"date":"2014-04-25","open":3.188406,"high":3.198218,"low":3.11684,"close":3.133118},{"date":"2014-04-28","open":3.139817,"high":3.182099,"low":3.072226,"close":3.136567},{"date":"2014-04-29","open":3.155486,"high":3.196835,"low":3.126144,"close":3.165579},{"date":"2014-04-30","open":3.153126,"high":3.203471,"low":3.135105,"close":3.17506},{"date":"2014-05-01","open":3.190069,"high":3.248696,"low":3.175259,"close":3.216028},{"date":"2014-05-02","open":3.221476,"high":3.258695,"low":3.15418,"close":3.16517},{"date":"2014-05-05","open":3.151088,"high":3.184073,"low":3.105601,"close":3.160513},{"date":"2014-05-06","open":3.152035,"high":3.168093,"low":3.104892,"close":3.118417},{"date":"2014-05-07","open":3.123702,"high":3.179722,"low":3.057833,"close":3.155924},{"date":"2014-05-08","open":3.142565,"high":3.198319,"low":3.118418,"close":3.146307},{"date":"2014-05-09","open":3.135422,"high":3.167538,"low":3.109494,"close":3.162372},{"date":"2014-05-12","open":3.173236,"high":3.245316,"low":3.136903,"close":3.197916},{"date":"2014-05-13","open":3.198225,"high":3.22328,"low":3.177837,"close":3.189813},{"date":"2014-05-14","open":3.185779,"high":3.199388,"low":3.126971,"close":3.14008},{"date":"2014-05-15","open":3.137901,"high":3.174723,"low":3.087249,"close":3.14571},{"date":"2014-05-16","open":3.139733,"high":3.177106,"low":3.11505,"close":3.162664},{"date":"2014-05-19","open":3.155708,"high":3.201605,"low":3.121467,"close":3.188916},{"date":"2014-05-20","open":3.187247,"high":3.207512,"low":3.145706,"close":3.164599},{"date":"2014-05-21","open":3.172585,"high":3.222083,"low":3.165633,"close":3.207468},{"date":"2014-05-22","open":3.201308,"high":3.228316,"low":3.168062,"close":3.207985},{"date":"2014-05-23","open":3.213923,"high":3.253987,"low":3.20159,"close":3.240543},{"date":"2014-05-27","open":3.256003,"high":3.348404,"low":3.254679,"close":3.348404},{"date":"2014-05-28","open":3.350443,"high":3.374877,"low":3.32746,"close":3.355094},{"date":"2014-05-29","open":3.366463,"high":3.394558,"low":3.352327,"close":3.379166},{"date":"2014-05-30","open":3.385214,"high":3.423024,"low":3.349159,"close":3.404992},{"date":"2014-06-02","open":3.397009,"high":3.422738,"low":3.363397,"close":3.406109},{"date":"2014-06-03","open":3.39365,"high":3.419086,"low":3.378316,"close":3.402234},{"date":"2014-06-04","open":3.391606,"high":3.424678,"low":3.374334,"close":3.416893},{"date":"2014-06-05","open":3.422904,"high":3.463986,"low":3.372033,"close":3.427934},{"date":"2014-06-06","open":3.440026,"high":3.469945,"low":3.422143,"close":3.45022},{"date":"2014-06-09","open":3.451197,"high":3.472947,"low":3.436157,"close":3.458202},{"date":"2014-06-10","open":3.455895,"high":3.470818,"low":3.418207,"close":3.442584},{"date":"2014-06-11","open":3.430072,"high":3.448772,"low":3.410107,"close":3.434768},{"date":"2014-06-12","open":3.428047,"high":3.435198,"low":3.360152,"close":3.373336},{"date":"2014-06-13","open":3.388809,"high":3.397333,"low":3.355301,"close":3.38329},{"date":"2014-06-16","open":3.370872,"high":3.405659,"low":3.343133,"close":3.388309},{"date":"2014-06-17","open":3.393623,"high":3.454785,"low":3.385277,"close":3.409772},{"date":"2014-06-18","open":3.412609,"high":3.446585,"low":3.377533,"close":3.428019},{"date":"2014-06-19","open":3.41898,"high":3.425936,"low":3.28261,"close":3.31735},{"date":"2014-06-20","open":3.306347,"high":3.342361,"low":3.292272,"close":3.317667},{"date":"2014-06-23","open":3.322656,"high":3.336241,"low":3.304033,"close":3.313623},{"date":"2014-06-24","open":3.313785,"high":3.347181,"low":3.273707,"close":3.292485},{"date":"2014-06-25","open":3.292001,"high":3.358013,"low":3.273544,"close":3.311477},{"date":"2014-06-26","open":3.321028,"high":3.351546,"low":3.292026,"close":3.325019},{"date":"2014-06-27","open":3.319262,"high":3.349718,"low":3.304059,"close":3.331765},{"date":"2014-06-30","open":3.340196,"high":3.369535,"low":3.304713,"close":3.334478},{"date":"2014-07-01","open":3.333115,"high":3.377334,"low":3.314428,"close":3.36096},{"date":"2014-07-02","open":3.359099,"high":3.378655,"low":3.338486,"close":3.34941},{"date":"2014-07-03","open":3.367126,"high":3.425943,"low":3.358804,"close":3.396888},{"date":"2014-07-07","open":3.395572,"high":3.410006,"low":3.368628,"close":3.381337},{"date":"2014-07-08","open":3.363772,"high":3.380933,"low":3.297911,"close":3.335708},{"date":"2014-07-09","open":3.334618,"high":3.353249,"low":3.290843,"close":3.33688},{"date":"2014-07-10","open":3.284551,"high":3.332717,"low":3.23065,"close":3.282706},{"date":"2014-07-11","open":3.292967,"high":3.309726,"low":3.274612,"close":3.301548},{"date":"2014-07-14","open":3.315707,"high":3.418523,"low":3.305951,"close":3.398194},{"date":"2014-07-15","open":3.395394,"high":3.444159,"low":3.339699,"close":3.404818},{"date":"2014-07-16","open":3.432806,"high":3.439405,"low":3.388828,"close":3.405116},{"date":"2014-07-17","open":3.392694,"high":3.409121,"low":3.28248,"close":3.313425},{"date":"2014-07-18","open":3.3204,"high":3.398031,"low":3.303071,"close":3.384871},{"date":"2014-07-21","open":3.371616,"high":3.388959,"low":3.33928,"close":3.367608},{"date":"2014-07-22","open":3.386879,"high":3.428145,"low":3.374354,"close":3.411177},{"date":"2014-07-23","open":3.416024,"high":3.437461,"low":3.398338,"close":3.428911},{"date":"2014-07-24","open":3.436027,"high":3.483883,"low":3.420596,"close":3.464603},{"date":"2014-07-25","open":3.436919,"high":3.453098,"low":3.38485,"close":3.414072},{"date":"2014-07-28","open":3.403257,"high":3.424326,"low":3.370941,"close":3.410504},{"date":"2014-07-29","open":3.419067,"high":3.451154,"low":3.384673,"close":3.421936},{"date":"2014-07-30","open":3.43594,"high":3.461228,"low":3.405233,"close":3.441206},{"date":"2014-07-31","open":3.408859,"high":3.45805,"low":3.36245,"close":3.406431},{"date":"2014-08-01","open":3.39775,"high":3.423146,"low":3.330268,"close":3.361631},{"date":"2014-08-04","open":3.370094,"high":3.415214,"low":3.350069,"close":3.401265},{"date":"2014-08-05","open":3.385503,"high":3.415429,"low":3.346394,"close":3.386633},{"date":"2014-08-06","open":3.356568,"high":3.398518,"low":3.299039,"close":3.32904},{"date":"2014-08-07","open":3.347038,"high":3.361243,"low":3.283113,"close":3.302834},{"date":"2014-08-08","open":3.302305,"high":3.349253,"low":3.268043,"close":3.33402},{"date":"2014-08-11","open":3.348123,"high":3.380113,"low":3.339287,"close":3.358512},{"date":"2014-08-12","open":3.356775,"high":3.372421,"low":3.313757,"close":3.349039},{"date":"2014-08-13","open":3.365814,"high":3.395337,"low":3.345214,"close":3.373245},{"date":"2014-08-14","open":3.379115,"high":3.399237,"low":3.354471,"close":3.38451},{"date":"2014-08-15","open":3.41072,"high":3.466721,"low":3.362803,"close":3.418259},{"date":"2014-08-18","open":3.44313,"high":3.477948,"low":3.438149,"close":3.469799},{"date":"2014-08-19","open":3.476244,"high":3.498038,"low":3.462392,"close":3.491563},{"date":"2014-08-20","open":3.482693,"high":3.517506,"low":3.47551,"close":3.494812},{"date":"2014-08-21","open":3.503924,"high":3.560547,"low":3.493661,"close":3.553473},{"date":"2014-08-22","open":3.547856,"high":3.567582,"low":3.521902,"close":3.545188},{"date":"2014-08-25","open":3.563179,"high":3.585208,"low":3.548517,"close":3.563492},{"date":"2014-08-26","open":3.572734,"high":3.586729,"low":3.527193,"close":3.556365},{"date":"2014-08-27","open":3.569249,"high":3.57234,"low":3.541244,"close":3.560558},{"date":"2014-08-28","open":3.546428,"high":3.558815,"low":3.503869,"close":3.531998},{"date":"2014-08-29","open":3.542901,"high":3.566911,"low":3.523234,"close":3.557768},{"date":"2014-09-02","open":3.575259,"high":3.642487,"low":3.557836,"close":3.638672},{"date":"2014-09-03","open":3.639488,"high":3.653332,"low":3.588007,"close":3.599599},{"date":"2014-09-04","open":3.608064,"high":3.649528,"low":3.559498,"close":3.602282},{"date":"2014-09-05","open":3.614671,"high":3.643084,"low":3.563492,"close":3.616271},{"date":"2014-09-08","open":3.606979,"high":3.674147,"low":3.591254,"close":3.661237},{"date":"2014-09-09","open":3.65033,"high":3.684825,"low":3.60985,"close":3.646207},{"date":"2014-09-10","open":3.625338,"high":3.685898,"low":3.611315,"close":3.683064},{"date":"2014-09-11","open":3.654697,"high":3.717162,"low":3.644884,"close":3.706061},{"date":"2014-09-12","open":3.697937,"high":3.737546,"low":3.667134,"close":3.708973},{"date":"2014-09-15","open":3.718513,"high":3.724594,"low":3.636806,"close":3.658732},{"date":"2014-09-16","open":3.650754,"high":3.69927,"low":3.619587,"close":3.681378},{"date":"2014-09-17","open":3.686521,"high":3.749918,"low":3.659299,"close":3.691391},{"date":"2014-09-18","open":3.7411,"high":3.777012,"low":3.721511,"close":3.743932},{"date":"2014-09-19","open":3.758265,"high":3.797208,"low":3.712528,"close":3.764417},{"date":"2014-09-22","open":3.755714,"high":3.779674,"low":3.696249,"close":3.71762},{"date":"2014-09-23","open":3.713326,"high":3.73428,"low":3.64464,"close":3.689599},{"date":"2014-09-24","open":3.691073,"high":3.747139,"low":3.668485,"close":3.735318},{"date":"2014-09-25","open":3.730239,"high":3.768382,"low":3.645344,"close":3.655577},{"date":"2014-09-26","open":3.662933,"high":3.723409,"low":3.630632,"close":3.712514},{"date":"2014-09-29","open":3.663227,"high":3.71533,"low":3.647716,"close":3.696956},{"date":"2014-09-30","open":3.711968,"high":3.754928,"low":3.673228,"close":3.708641},{"date":"2014-10-01","open":3.709815,"high":3.723477,"low":3.61418,"close":3.638083},{"date":"2014-10-02","open":3.643687,"high":3.673766,"low":3.568415,"close":3.645947},{"date":"2014-10-03","open":3.671472,"high":3.770537,"low":3.656922,"close":3.751882},{"date":"2014-10-06","open":3.768784,"high":3.799763,"low":3.673113,"close":3.689887},{"date":"2014-10-07","open":3.671063,"high":3.692236,"low":3.611852,"close":3.616958},{"date":"2014-10-08","open":3.625145,"high":3.712331,"low":3.556831,"close":3.705299},{"date":"2014-10-09","open":3.651044,"high":3.661224,"low":3.547229,"close":3.57328},{"date":"2014-10-10","open":3.557704,"high":3.597659,"low":3.488815,"close":3.500237},{"date":"2014-10-13","open":3.490292,"high":3.517342,"low":3.402964,"close":3.42574},{"date":"2014-10-14","open":3.431852,"high":3.477654,"low":3.401276,"close":3.424751},{"date":"2014-10-15","open":3.36828,"high":3.462799,"low":3.29249,"close":3.386343},{"date":"2014-10-16","open":3.327363,"high":3.437508,"low":3.316996,"close":3.397833},{"date":"2014-10-17","open":3.449044,"high":3.487102,"low":3.414918,"close":3.436998},{"date":"2014-10-20","open":3.433266,"high":3.495724,"low":3.40048,"close":3.467558},{"date":"2014-10-21","open":3.496286,"high":3.547788,"low":3.469337,"close":3.530782},{"date":"2014-10-22","open":3.546449,"high":3.575288,"low":3.504463,"close":3.518948},{"date":"2014-10-23","open":3.565628,"high":3.649637,"low":3.551739,"close":3.622805},{"date":"2014-10-24","open":3.61529,"high":3.651225,"low":3.600753,"close":3.639974},{"date":"2014-10-27","open":3.631578,"high":3.664381,"low":3.611955,"close":3.649174},{"date":"2014-10-28","open":3.675746,"high":3.734487,"low":3.646386,"close":3.712616},{"date":"2014-10-29","open":3.706931,"high":3.777884,"low":3.67118,"close":3.71396},{"date":"2014-10-30","open":3.741826,"high":3.827269,"low":3.717049,"close":3.809561},{"date":"2014-10-31","open":3.86782,"high":3.999578,"low":3.839471,"close":3.952492},{"date":"2014-11-03","open":3.956716,"high":4.008768,"low":3.9436,"close":3.965558},{"date":"2014-11-04","open":3.970264,"high":3.984829,"low":3.91057,"close":3.959613},{"date":"2014-11-05","open":3.979348,"high":4.089693,"low":3.940588,"close":4.033098},{"date":"2014-11-06","open":4.046967,"high":4.079467,"low":4.007624,"close":4.059575},{"date":"2014-11-07","open":4.06317,"high":4.10368,"low":3.907388,"close":3.960104},{"date":"2014-11-10","open":3.938732,"high":4.058062,"low":3.929079,"close":4.010709},{"date":"2014-11-11","open":4.037508,"high":4.069158,"low":3.957561,"close":4.00736},{"date":"2014-11-12","open":3.993663,"high":4.045465,"low":3.971079,"close":4.033414},{"date":"2014-11-13","open":4.032004,"high":4.07902,"low":3.995434,"close":4.029393},{"date":"2014-11-14","open":4.028103,"high":4.091396,"low":3.910051,"close":3.954572},{"date":"2014-11-17","open":3.946377,"high":3.971485,"low":3.900126,"close":3.946768},{"date":"2014-11-18","open":3.943016,"high":3.982269,"low":3.881987,"close":3.928193},{"date":"2014-11-19","open":3.923761,"high":4.000511,"low":3.874278,"close":3.916333},{"date":"2014-11-20","open":3.934748,"high":3.998444,"low":3.888793,"close":3.948165},{"date":"2014-11-21","open":3.97907,"high":4.00607,"low":3.892622,"close":3.935017},{"date":"2014-11-24","open":3.93797,"high":3.988442,"low":3.923924,"close":3.976658},{"date":"2014-11-25","open":3.97628,"high":4.015576,"low":3.951023,"close":3.974814},{"date":"2014-11-26","open":3.961576,"high":4.008036,"low":3.959296,"close":3.997762},{"date":"2014-11-28","open":4.007602,"high":4.133751,"low":3.994926,"close":4.077289},{"date":"2014-12-01","open":4.120864,"high":4.188552,"low":3.869468,"close":3.880921},{"date":"2014-12-02","open":3.903159,"high":3.996668,"low":3.900511,"close":3.965158},{"date":"2014-12-03","open":3.97571,"high":4.006175,"low":3.905465,"close":3.950087},{"date":"2014-12-04","open":3.946085,"high":3.984189,"low":3.917355,"close":3.949193},{"date":"2014-12-05","open":3.961008,"high":4.036564,"low":3.946744,"close":4.016095},{"date":"2014-12-08","open":4.004164,"high":4.037093,"low":3.905491,"close":3.967437},{"date":"2014-12-09","open":3.892009,"high":3.975331,"low":3.772704,"close":3.868888},{"date":"2014-12-10","open":3.861615,"high":3.8905,"low":3.776931,"close":3.810013},{"date":"2014-12-11","open":3.836772,"high":3.913088,"low":3.810135,"close":3.841514},{"date":"2014-12-12","open":3.799454,"high":3.875469,"low":3.786801,"close":3.806626},{"date":"2014-12-15","open":3.829517,"high":3.937363,"low":3.748922,"close":3.813166},{"date":"2014-12-16","open":3.825322,"high":3.910751,"low":3.715426,"close":3.807946},{"date":"2014-12-17","open":3.812348,"high":3.935618,"low":3.782479,"close":3.888079},{"date":"2014-12-18","open":3.961989,"high":3.995288,"low":3.869421,"close":3.974222},{"date":"2014-12-19","open":3.967112,"high":4.007819,"low":3.943645,"close":3.984431},{"date":"2014-12-22","open":3.97913,"high":4.084676,"low":3.952974,"close":4.052738},{"date":"2014-12-23","open":4.079611,"high":4.092511,"low":4.01839,"close":4.045348},{"date":"2014-12-24","open":4.053467,"high":4.082519,"low":4.03714,"close":4.06772},{"date":"2014-12-26","open":4.074251,"high":4.097132,"low":3.99287,"close":4.021467},{"date":"2014-12-29","open":4.018127,"high":4.084269,"low":4.007432,"close":4.067104},{"date":"2014-12-30","open":4.052422,"high":4.069369,"low":3.941597,"close":3.979873},{"date":"2014-12-31","open":3.992774,"high":4.074972,"low":3.932312,"close":3.999704},{"date":"2015-01-02","open":4.020473,"high":4.092358,"low":3.931802,"close":3.984834},{"date":"2015-01-05","open":3.957181,"high":3.992843,"low":3.843859,"close":3.864261},{"date":"2015-01-06","open":3.876121,"high":3.884263,"low":3.733827,"close":3.766393},{"date":"2015-01-07","open":3.795603,"high":3.848085,"low":3.783746,"close":3.841141},{"date":"2015-01-08","open":3.872453,"high":3.937369,"low":3.852745,"close":3.919065},{"date":"2015-01-09","open":3.924617,"high":3.930994,"low":3.824542,"close":3.868161},{"date":"2015-01-12","open":3.854513,"high":3.873355,"low":3.762662,"close":3.783834},{"date":"2015-01-13","open":3.81862,"high":3.871061,"low":3.715773,"close":3.776329},{"date":"2015-01-14","open":3.744932,"high":3.800612,"low":3.692737,"close":3.758056},{"date":"2015-01-15","open":3.787477,"high":3.803899,"low":3.604317,"close":3.613868},{"date":"2015-01-16","open":3.614072,"high":3.693292,"low":3.558258,"close":3.629399},{"date":"2015-01-20","open":3.640504,"high":3.662781,"low":3.546674,"close":3.596701},{"date":"2015-01-21","open":3.583687,"high":3.652857,"low":3.54215,"close":3.607807},{"date":"2015-01-22","open":3.62598,"high":3.715581,"low":3.551438,"close":3.652187},{"date":"2015-01-23","open":3.648244,"high":3.715004,"low":3.636465,"close":3.68086},{"date":"2015-01-26","open":3.676021,"high":3.742694,"low":3.643935,"close":3.729686},{"date":"2015-01-27","open":3.668486,"high":3.712162,"low":3.591668,"close":3.624294},{"date":"2015-01-28","open":3.669265,"high":3.707631,"low":3.585773,"close":3.606805},{"date":"2015-01-29","open":3.610382,"high":3.744437,"low":3.576683,"close":3.729127},{"date":"2015-01-30","open":3.710254,"high":3.740604,"low":3.602847,"close":3.623546},{"date":"2015-02-02","open":3.624786,"high":3.69261,"low":3.567614,"close":3.662534},{"date":"2015-02-03","open":3.679249,"high":3.764724,"low":3.630641,"close":3.751281},{"date":"2015-02-04","open":3.725573,"high":3.774628,"low":3.68946,"close":3.730091},{"date":"2015-02-05","open":3.722961,"high":3.795383,"low":3.705319,"close":3.773739},{"date":"2015-02-06","open":3.765666,"high":3.89772,"low":3.728306,"close":3.842864},{"date":"2015-02-09","open":3.822097,"high":3.847594,"low":3.795119,"close":3.806694},{"date":"2015-02-10","open":3.839643,"high":3.895067,"low":3.802167,"close":3.885441},{"date":"2015-02-11","open":3.88005,"high":3.954262,"low":3.858989,"close":3.936684},{"date":"2015-02-12","open":3.962965,"high":3.988186,"low":3.912695,"close":3.979364},{"date":"2015-02-13","open":3.981791,"high":4.003141,"low":3.935639,"close":3.988135},{"date":"2015-02-17","open":3.98305,"high":4.074722,"low":3.955138,"close":4.055351},{"date":"2015-02-18","open":4.044356,"high":4.099148,"low":4.026372,"close":4.087952},{"date":"2015-02-19","open":4.042482,"high":4.090217,"low":4.007384,"close":4.078089},{"date":"2015-02-20","open":4.072666,"high":4.138783,"low":4.036526,"close":4.11318},{"date":"2015-02-23","open":4.11558,"high":4.166781,"low":4.081269,"close":4.131387},{"date":"2015-02-24","open":4.123646,"high":4.177462,"low":4.105895,"close":4.149436},{"date":"2015-02-25","open":4.130879,"high":4.151112,"low":4.090121,"close":4.134116},{"date":"2015-02-26","open":4.127643,"high":4.145845,"low":4.062226,"close":4.121882},{"date":"2015-02-27","open":4.123949,"high":4.143551,"low":4.068955,"close":4.091608},{"date":"2015-03-02","open":4.097405,"high":4.159251,"low":4.065421,"close":4.145092},{"date":"2015-03-03","open":4.137882,"high":4.182706,"low":4.081085,"close":4.134756},{"date":"2015-03-04","open":4.121316,"high":4.152392,"low":4.08714,"close":4.136181},{"date":"2015-03-05","open":4.149267,"high":4.175882,"low":4.105468,"close":4.165533},{"date":"2015-03-06","open":4.148008,"high":4.284917,"low":4.098858,"close":4.232045},{"date":"2015-03-09","open":4.220315,"high":4.25006,"low":4.190072,"close":4.236982},{"date":"2015-03-10","open":4.203423,"high":4.249818,"low":4.155087,"close":4.189113},{"date":"2015-03-11","open":4.191663,"high":4.253022,"low":4.162836,"close":4.21514},{"date":"2015-03-12","open":4.207316,"high":4.266492,"low":4.163335,"close":4.248016},{"date":"2015-03-13","open":4.238712,"high":4.263274,"low":4.171591,"close":4.22749},{"date":"2015-03-16","open":4.229441,"high":4.289515,"low":4.202777,"close":4.274636},{"date":"2015-03-17","open":4.258169,"high":4.331561,"low":4.232744,"close":4.300148},{"date":"2015-03-18","open":4.29129,"high":4.368565,"low":4.176428,"close":4.328003},{"date":"2015-03-19","open":4.272378,"high":4.315571,"low":4.231045,"close":4.270642},{"date":"2015-03-20","open":4.300641,"high":4.31727,"low":4.227783,"close":4.243137},{"date":"2015-03-23","open":4.243239,"high":4.268955,"low":4.207364,"close":4.219054},{"date":"2015-03-24","open":4.215482,"high":4.247894,"low":4.181298,"close":4.19232},{"date":"2015-03-25","open":4.195245,"high":4.221196,"low":4.066139,"close":4.073952},{"date":"2015-03-26","open":4.045265,"high":4.095502,"low":3.957302,"close":4.036653},{"date":"2015-03-27","open":4.040322,"high":4.111152,"low":4.030906,"close":4.076696},{"date":"2015-03-30","open":4.106274,"high":4.185806,"low":4.102301,"close":4.173998},{"date":"2015-03-31","open":4.155133,"high":4.193575,"low":4.114992,"close":4.142055},{"date":"2015-04-01","open":4.136545,"high":4.150258,"low":4.007934,"close":4.039257},{"date":"2015-04-02","open":4.056639,"high":4.102218,"low":4.035912,"close":4.069398},{"date":"2015-04-06","open":4.004569,"high":4.065331,"low":3.963177,"close":4.035221},{"date":"2015-04-07","open":4.048325,"high":4.098451,"low":4.037972,"close":4.05603},{"date":"2015-04-08","open":4.065649,"high":4.139569,"low":4.052907,"close":4.115053},{"date":"2015-04-09","open":4.11678,"high":4.173038,"low":4.095496,"close":4.167694},{"date":"2015-04-10","open":4.169065,"high":4.18818,"low":4.105419,"close":4.147418},{"date":"2015-04-13","open":4.1431,"high":4.200527,"low":4.123013,"close":4.159301},{"date":"2015-04-14","open":4.161512,"high":4.22207,"low":4.122209,"close":4.173478},{"date":"2015-04-15","open":4.187737,"high":4.225524,"low":4.142511,"close":4.171331},{"date":"2015-04-16","open":4.159893,"high":4.19995,"low":4.133024,"close":4.180125},{"date":"2015-04-17","open":4.143259,"high":4.155464,"low":4.067172,"close":4.099252},{"date":"2015-04-20","open":4.116631,"high":4.199026,"low":4.09651,"close":4.184133},{"date":"2015-04-21","open":4.201338,"high":4.216537,"low":4.16176,"close":4.16765},{"date":"2015-04-22","open":4.181143,"high":4.253713,"low":4.145317,"close":4.242287},{"date":"2015-04-23","open":4.229691,"high":4.286152,"low":4.191824,"close":4.233492},{"date":"2015-04-24","open":4.271869,"high":4.344068,"low":4.250636,"close":4.333685},{"date":"2015-04-27","open":4.328296,"high":4.347682,"low":4.187901,"close":4.20566},{"date":"2015-04-28","open":4.213765,"high":4.234357,"low":4.120734,"close":4.16461},{"date":"2015-04-29","open":4.150941,"high":4.209078,"low":4.120173,"close":4.151769},{"date":"2015-04-30","open":4.148601,"high":4.265272,"low":4.076155,"close":4.179144},{"date":"2015-05-01","open":4.19559,"high":4.28397,"low":4.190088,"close":4.26172},{"date":"2015-05-04","open":4.265128,"high":4.286605,"low":4.205201,"close":4.227275},{"date":"2015-05-05","open":4.210695,"high":4.226745,"low":4.11435,"close":4.139566},{"date":"2015-05-06","open":4.156562,"high":4.181489,"low":4.084025,"close":4.133109},{"date":"2015-05-07","open":4.128053,"high":4.208439,"low":4.122928,"close":4.183336},{"date":"2015-05-08","open":4.216972,"high":4.247632,"low":4.182112,"close":4.208554},{"date":"2015-05-11","open":4.207956,"high":4.259236,"low":4.191805,"close":4.221107},{"date":"2015-05-12","open":4.199949,"high":4.234551,"low":4.122377,"close":4.173256},{"date":"2015-05-13","open":4.185677,"high":4.211164,"low":4.084932,"close":4.089386},{"date":"2015-05-14","open":4.128955,"high":4.16843,"low":4.072371,"close":4.122429},{"date":"2015-05-15","open":4.143787,"high":4.181935,"low":4.107391,"close":4.120044},{"date":"2015-05-18","open":4.12244,"high":4.163528,"low":4.088912,"close":4.136885},{"date":"2015-05-19","open":4.145944,"high":4.221517,"low":4.131212,"close":4.201566},{"date":"2015-05-20","open":4.200083,"high":4.238397,"low":4.162718,"close":4.196029},{"date":"2015-05-21","open":4.188804,"high":4.245695,"low":4.17561,"close":4.22788},{"date":"2015-05-22","open":4.216741,"high":4.249659,"low":4.18672,"close":4.227043},{"date":"2015-05-26","open":4.253443,"high":4.284292,"low":4.203033,"close":4.239176},{"date":"2015-05-27","open":4.253695,"high":4.320828,"low":4.233342,"close":4.307178},{"date":"2015-05-28","open":4.289848,"high":4.326936,"low":4.259096,"close":4.288341},{"date":"2015-05-29","open":4.28676,"high":4.299663,"low":4.234419,"close":4.261246},{"date":"2015-06-01","open":4.282182,"high":4.306596,"low":4.188321,"close":4.276041},{"date":"2015-06-02","open":4.256805,"high":4.300911,"low":4.218781,"close":4.250268},{"date":"2015-06-03","open":4.270799,"high":4.337715,"low":4.253086,"close":4.303511},{"date":"2015-06-04","open":4.282527,"high":4.350998,"low":4.25273,"close":4.304901},{"date":"2015-06-05","open":4.298377,"high":4.367077,"low":4.266146,"close":4.339063},{"date":"2015-06-08","open":4.327511,"high":4.33804,"low":4.259672,"close":4.278826},{"date":"2015-06-09","open":4.27304,"high":4.289998,"low":4.207578,"close":4.257702},{"date":"2015-06-10","open":4.277437,"high":4.331653,"low":4.215615,"close":4.27835},{"date":"2015-06-11","open":4.291355,"high":4.342348,"low":4.274086,"close":4.305752},{"date":"2015-06-12","open":4.285434,"high":4.310956,"low":4.260573,"close":4.283497},{"date":"2015-06-15","open":4.24728,"high":4.296757,"low":4.189161,"close":4.241837},{"date":"2015-06-16","open":4.238235,"high":4.307521,"low":4.22988,"close":4.281099},{"date":"2015-06-17","open":4.290644,"high":4.327549,"low":4.241462,"close":4.303943},{"date":"2015-06-18","open":4.291555,"high":4.347325,"low":4.215004,"close":4.270341},{"date":"2015-06-19","open":4.276727,"high":4.290626,"low":4.247811,"close":4.257426},{"date":"2015-06-22","open":4.290964,"high":4.368763,"low":4.282795,"close":4.352648},{"date":"2015-06-23","open":4.354746,"high":4.392149,"low":4.327128,"close":4.385594},{"date":"2015-06-24","open":4.374474,"high":4.421163,"low":4.341477,"close":4.367303},{"date":"2015-06-25","open":4.377378,"high":4.392747,"low":4.333781,"close":4.362681},{"date":"2015-06-26","open":4.360989,"high":4.388202,"low":4.296112,"close":4.330472},{"date":"2015-06-29","open":4.246266,"high":4.305327,"low":4.173316,"close":4.205657},{"date":"2015-06-30","open":4.238134,"high":4.297889,"low":4.21039,"close":4.255735},{"date":"2015-07-01","open":4.289534,"high":4.318634,"low":4.252776,"close":4.287283},{"date":"2015-07-02","open":4.302732,"high":4.349775,"low":4.268508,"close":4.305294},{"date":"2015-07-06","open":4.238579,"high":4.320005,"low":4.229267,"close":4.256066},{"date":"2015-07-07","open":4.272553,"high":4.361693,"low":4.189923,"close":4.335815},{"date":"2015-07-08","open":4.292877,"high":4.333232,"low":4.211643,"close":4.21982},{"date":"2015-07-09","open":4.29905,"high":4.313211,"low":4.216642,"close":4.246377},{"date":"2015-07-10","open":4.29899,"high":4.330725,"low":4.264929,"close":4.316176},{"date":"2015-07-13","open":4.333881,"high":4.413646,"low":4.327416,"close":4.389398},{"date":"2015-07-14","open":4.388176,"high":4.442195,"low":4.378501,"close":4.425566},{"date":"2015-07-15","open":4.429422,"high":4.488414,"low":4.40225,"close":4.443908},{"date":"2015-07-16","open":4.482795,"high":4.526723,"low":4.466609,"close":4.513664},{"date":"2015-07-17","open":4.540863,"high":4.612394,"low":4.528816,"close":4.603004},{"date":"2015-07-20","open":4.612487,"high":4.844389,"low":4.592927,"close":4.715269},{"date":"2015-07-21","open":4.75337,"high":4.771421,"low":4.686418,"close":4.719638},{"date":"2015-07-22","open":4.677784,"high":4.775921,"low":4.668221,"close":4.738223},{"date":"2015-07-23","open":4.737818,"high":4.785011,"low":4.649869,"close":4.703784},{"date":"2015-07-24","open":4.74246,"high":4.819118,"low":4.618503,"close":4.687821},{"date":"2015-07-27","open":4.602148,"high":4.66386,"low":4.556945,"close":4.596662},{"date":"2015-07-28","open":4.62795,"high":4.673778,"low":4.576225,"close":4.642593},{"date":"2015-07-29","open":4.657707,"high":4.700009,"low":4.614443,"close":4.678501},{"date":"2015-07-30","open":4.651012,"high":4.748636,"low":4.61721,"close":4.710921},{"date":"2015-07-31","open":4.733088,"high":4.776705,"low":4.644034,"close":4.682933},{"date":"2015-08-03","open":4.688467,"high":4.739729,"low":4.628707,"close":4.695594},{"date":"2015-08-04","open":4.70926,"high":4.745325,"low":4.653198,"close":4.680985},{"date":"2015-08-05","open":4.720657,"high":4.78305,"low":4.700797,"close":4.734654},{"date":"2015-08-06","open":4.747376,"high":4.756562,"low":4.605698,"close":4.63851},{"date":"2015-08-07","open":4.632596,"high":4.675014,"low":4.555601,"close":4.609761},{"date":"2015-08-10","open":4.645082,"high":4.694646,"low":4.583771,"close":4.620777},{"date":"2015-08-11","open":4.592462,"high":4.655017,"low":4.479895,"close":4.547071},{"date":"2015-08-12","open":4.506876,"high":4.591545,"low":4.394305,"close":4.489489},{"date":"2015-08-13","open":4.488926,"high":4.557387,"low":4.465604,"close":4.511976},{"date":"2015-08-14","open":4.509169,"high":4.546746,"low":4.473947,"close":4.536928},{"date":"2015-08-17","open":4.519389,"high":4.576054,"low":4.475512,"close":4.552665},{"date":"2015-08-18","open":4.549024,"high":4.587406,"low":4.511755,"close":4.529815},{"date":"2015-08-19","open":4.51041,"high":4.536916,"low":4.401701,"close":4.449907},{"date":"2015-08-20","open":4.388503,"high":4.404655,"low":4.227694,"close":4.229527},{"date":"2015-08-21","open":4.162872,"high":4.228777,"low":4.029489,"close":4.05833},{"date":"2015-08-24","open":3.750741,"high":4.099991,"low":3.669123,"close":3.923587},{"date":"2015-08-25","open":4.055784,"high":4.135397,"low":3.896999,"close":3.958965},{"date":"2015-08-26","open":4.064839,"high":4.21163,"low":3.952906,"close":4.177076},{"date":"2015-08-27","open":4.232044,"high":4.313975,"low":4.184129,"close":4.28711},{"date":"2015-08-28","open":4.261926,"high":4.306633,"low":4.199228,"close":4.257778},{"date":"2015-08-31","open":4.236497,"high":4.288542,"low":4.192044,"close":4.217669},{"date":"2015-09-01","open":4.122076,"high":4.16487,"low":4.022409,"close":4.067468},{"date":"2015-09-02","open":4.130307,"high":4.199063,"low":4.080401,"close":4.190173},{"date":"2015-09-03","open":4.20323,"high":4.282052,"low":4.164676,"close":4.209426},{"date":"2015-09-04","open":4.153268,"high":4.223958,"low":4.110687,"close":4.17685},{"date":"2015-09-08","open":4.259439,"high":4.313006,"low":4.2292,"close":4.294832},{"date":"2015-09-09","open":4.332087,"high":4.420398,"low":4.220441,"close":4.31627},{"date":"2015-09-10","open":4.295885,"high":4.377624,"low":4.260408,"close":4.323673},{"date":"2015-09-11","open":4.297181,"high":4.393131,"low":4.283794,"close":4.370833},{"date":"2015-09-14","open":4.364932,"high":4.382369,"low":4.317066,"close":4.338503},{"date":"2015-09-15","open":4.353103,"high":4.423377,"low":4.332061,"close":4.408235},{"date":"2015-09-16","open":4.400969,"high":4.436482,"low":4.314452,"close":4.369294},{"date":"2015-09-17","open":4.36588,"high":4.450408,"low":4.296215,"close":4.381334},{"date":"2015-09-18","open":4.273195,"high":4.329319,"low":4.221717,"close":4.2426},{"date":"2015-09-21","open":4.260982,"high":4.324852,"low":4.209154,"close":4.262844},{"date":"2015-09-22","open":4.204741,"high":4.262633,"low":4.151844,"close":4.228947},{"date":"2015-09-23","open":4.239802,"high":4.26424,"low":4.1756,"close":4.200389},{"date":"2015-09-24","open":4.175124,"high":4.202045,"low":4.038499,"close":4.10338},{"date":"2015-09-25","open":4.155004,"high":4.197193,"low":4.04785,"close":4.090869},{"date":"2015-09-28","open":4.074288,"high":4.138393,"low":3.946167,"close":4.015172},{"date":"2015-09-29","open":4.022485,"high":4.090841,"low":3.955797,"close":4.008981},{"date":"2015-09-30","open":4.05818,"high":4.159309,"low":4.042901,"close":4.142898},{"date":"2015-10-01","open":4.149358,"high":4.16845,"low":4.076182,"close":4.154692},{"date":"2015-10-02","open":4.104387,"high":4.265066,"low":3.990131,"close":4.141985},{"date":"2015-10-05","open":4.170739,"high":4.236818,"low":4.152278,"close":4.202936},{"date":"2015-10-06","open":4.201666,"high":4.21628,"low":4.093649,"close":4.141975},{"date":"2015-10-07","open":4.164893,"high":4.197976,"low":4.09909,"close":4.170932},{"date":"2015-10-08","open":4.170358,"high":4.242513,"low":4.116717,"close":4.204134},{"date":"2015-10-09","open":4.232739,"high":4.254288,"low":4.144389,"close":4.178969},{"date":"2015-10-12","open":4.190294,"high":4.198856,"low":4.123028,"close":4.155122},{"date":"2015-10-13","open":4.135913,"high":4.219821,"low":4.102276,"close":4.115849},{"date":"2015-10-14","open":4.110041,"high":4.146314,"low":4.010102,"close":4.05395},{"date":"2015-10-15","open":4.053573,"high":4.14865,"low":4.023907,"close":4.101137},{"date":"2015-10-16","open":4.120389,"high":4.161586,"low":4.094598,"close":4.130412},{"date":"2015-10-19","open":4.140998,"high":4.207387,"low":4.129885,"close":4.1827},{"date":"2015-10-20","open":4.185905,"high":4.206109,"low":4.11935,"close":4.145197},{"date":"2015-10-21","open":4.171825,"high":4.216687,"low":4.101128,"close":4.147134},{"date":"2015-10-22","open":4.178917,"high":4.242285,"low":4.149002,"close":4.219235},{"date":"2015-10-23","open":4.309443,"high":4.357457,"low":4.239054,"close":4.327365},{"date":"2015-10-26","open":4.322736,"high":4.34179,"low":4.285858,"close":4.317184},{"date":"2015-10-27","open":4.315555,"high":4.343025,"low":4.285652,"close":4.314762},{"date":"2015-10-28","open":4.320202,"high":4.422958,"low":4.242752,"close":4.332701},{"date":"2015-10-29","open":4.386333,"high":4.44383,"low":4.358615,"close":4.422793},{"date":"2015-10-30","open":4.430281,"high":4.466989,"low":4.39533,"close":4.427677},{"date":"2015-11-02","open":4.438482,"high":4.531452,"low":4.429395,"close":4.513734},{"date":"2015-11-03","open":4.514353,"high":4.636737,"low":4.490053,"close":4.618194},{"date":"2015-11-04","open":4.613943,"high":4.669474,"low":4.564537,"close":4.64878},{"date":"2015-11-05","open":4.647768,"high":4.676883,"low":4.587861,"close":4.643851},{"date":"2015-11-06","open":4.644706,"high":4.746077,"low":4.589412,"close":4.732114},{"date":"2015-11-09","open":4.709338,"high":4.720839,"low":4.626998,"close":4.68275},{"date":"2015-11-10","open":4.646635,"high":4.692694,"low":4.613829,"close":4.669949},{"date":"2015-11-11","open":4.683629,"high":4.718602,"low":4.633452,"close":4.670495},{"date":"2015-11-12","open":4.646306,"high":4.718071,"low":4.595464,"close":4.630046},{"date":"2015-11-13","open":4.59701,"high":4.627212,"low":4.526976,"close":4.559053},{"date":"2015-11-16","open":4.518926,"high":4.613522,"low":4.472991,"close":4.600055},{"date":"2015-11-17","open":4.611705,"high":4.719513,"low":4.585513,"close":4.665927},{"date":"2015-11-18","open":4.676322,"high":4.782298,"low":4.654448,"close":4.748947},{"date":"2015-11-19","open":4.749528,"high":4.766882,"low":4.663418,"close":4.706967},{"date":"2015-11-20","open":4.720719,"high":4.756219,"low":4.685725,"close":4.743027},{"date":"2015-11-23","open":4.744259,"high":4.815099,"low":4.723502,"close":4.782977},{"date":"2015-11-24","open":4.745587,"high":4.784898,"low":4.673027,"close":4.752105},{"date":"2015-11-25","open":4.750577,"high":4.801884,"low":4.721566,"close":4.781439},{"date":"2015-11-27","open":4.783721,"high":4.88474,"low":4.755642,"close":4.854687},{"date":"2015-11-30","open":4.867027,"high":4.886295,"low":4.769152,"close":4.795522},{"date":"2015-12-01","open":4.818373,"high":4.852541,"low":4.767384,"close":4.848434},{"date":"2015-12-02","open":4.830808,"high":4.933076,"low":4.777918,"close":4.861663},{"date":"2015-12-03","open":4.881974,"high":4.921178,"low":4.708051,"close":4.747013},{"date":"2015-12-04","open":4.756055,"high":4.868521,"low":4.634283,"close":4.743354},{"date":"2015-12-07","open":4.734648,"high":4.826085,"low":4.679339,"close":4.744987},{"date":"2015-12-08","open":4.721436,"high":4.791648,"low":4.678904,"close":4.741226},{"date":"2015-12-09","open":4.726063,"high":4.778114,"low":4.608406,"close":4.665927},{"date":"2015-12-10","open":4.690025,"high":4.748924,"low":4.664786,"close":4.706315},{"date":"2015-12-11","open":4.647909,"high":4.70584,"low":4.567389,"close":4.586288},{"date":"2015-12-14","open":4.597027,"high":4.681599,"low":4.522037,"close":4.656978},{"date":"2015-12-15","open":4.709577,"high":4.753679,"low":4.669904,"close":4.705501},{"date":"2015-12-16","open":4.747222,"high":4.790596,"low":4.631812,"close":4.709445},{"date":"2015-12-17","open":4.744609,"high":4.861081,"low":4.663513,"close":4.766149},{"date":"2015-12-18","open":4.738545,"high":4.758562,"low":4.595079,"close":4.62261},{"date":"2015-12-21","open":4.654084,"high":4.673991,"low":4.557916,"close":4.598297},{"date":"2015-12-22","open":4.627718,"high":4.674916,"low":4.595094,"close":4.656093},{"date":"2015-12-23","open":4.688013,"high":4.726574,"low":4.670611,"close":4.723327},{"date":"2015-12-24","open":4.717829,"high":4.73425,"low":4.684795,"close":4.692341},{"date":"2015-12-28","open":4.680329,"high":4.730478,"low":4.643818,"close":4.718703},{"date":"2015-12-29","open":4.7426,"high":4.797028,"low":4.71421,"close":4.782715},{"date":"2015-12-30","open":4.775491,"high":4.820359,"low":4.727653,"close":4.780006},{"date":"2015-12-31","open":4.758665,"high":4.787563,"low":4.711593,"close":4.723081},{"date":"2016-01-04","open":4.613895,"high":4.621197,"low":4.475512,"close":4.560166},{"date":"2016-01-05","open":4.581127,"high":4.596259,"low":4.505539,"close":4.535822},{"date":"2016-01-06","open":4.470431,"high":4.529077,"low":4.388246,"close":4.428757},{"date":"2016-01-07","open":4.330621,"high":4.38825,"low":4.223957,"close":4.233102},{"date":"2016-01-08","open":4.258676,"high":4.343808,"low":4.166607,"close":4.229556},{"date":"2016-01-11","open":4.234723,"high":4.284164,"low":4.126843,"close":4.230971},{"date":"2016-01-12","open":4.279287,"high":4.353061,"low":4.201647,"close":4.318024},{"date":"2016-01-13","open":4.330162,"high":4.367223,"low":4.123366,"close":4.163426},{"date":"2016-01-14","open":4.156337,"high":4.341845,"low":4.08124,"close":4.298621},{"date":"2016-01-15","open":4.13674,"high":4.201162,"low":4.026797,"close":4.115174},{"date":"2016-01-19","open":4.173288,"high":4.19446,"low":4.048584,"close":4.10767},{"date":"2016-01-20","open":4.051522,"high":4.153178,"low":3.886287,"close":4.042388},{"date":"2016-01-21","open":4.070034,"high":4.152998,"low":4.006527,"close":4.072173},{"date":"2016-01-22","open":4.137064,"high":4.195157,"low":4.114427,"close":4.187887},{"date":"2016-01-25","open":4.167052,"high":4.182252,"low":4.070303,"close":4.088021},{"date":"2016-01-26","open":4.094062,"high":4.13946,"low":4.009553,"close":4.077549},{"date":"2016-01-27","open":4.061854,"high":4.097991,"low":3.945771,"close":4.004454},{"date":"2016-01-28","open":4.025759,"high":4.083778,"low":3.94842,"close":4.037882},{"date":"2016-01-29","open":4.047443,"high":4.162336,"low":4.031906,"close":4.132882},{"date":"2016-02-01","open":4.10339,"high":4.157563,"low":4.039435,"close":4.096073},{"date":"2016-02-02","open":4.066185,"high":4.088634,"low":3.979779,"close":4.00723},{"date":"2016-02-03","open":4.023216,"high":4.042781,"low":3.86012,"close":3.946587},{"date":"2016-02-04","open":3.932149,"high":3.988348,"low":3.855247,"close":3.895948},{"date":"2016-02-05","open":3.886372,"high":3.922471,"low":3.702443,"close":3.7688},{"date":"2016-02-08","open":3.652487,"high":3.693886,"low":3.506584,"close":3.57605},{"date":"2016-02-09","open":3.551803,"high":3.650906,"low":3.520787,"close":3.561455},{"date":"2016-02-10","open":3.629722,"high":3.698053,"low":3.572932,"close":3.585794},{"date":"2016-02-11","open":3.523015,"high":3.588749,"low":3.33077,"close":3.41949},{"date":"2016-02-12","open":3.453845,"high":3.520261,"low":3.42288,"close":3.499685},{"date":"2016-02-16","open":3.56658,"high":3.716454,"low":3.547763,"close":3.672456},{"date":"2016-02-17","open":3.720493,"high":3.796004,"low":3.675486,"close":3.742826},{"date":"2016-02-18","open":3.760314,"high":3.78629,"low":3.613389,"close":3.659414},{"date":"2016-02-19","open":3.626275,"high":3.697485,"low":3.606492,"close":3.659758},{"date":"2016-02-22","open":3.707156,"high":3.805796,"low":3.705722,"close":3.777051},{"date":"2016-02-23","open":3.763794,"high":3.774478,"low":3.662278,"close":3.683609},{"date":"2016-02-24","open":3.632896,"high":3.720255,"low":3.528438,"close":3.666056},{"date":"2016-02-25","open":3.706347,"high":3.750368,"low":3.629773,"close":3.698902},{"date":"2016-02-26","open":3.744535,"high":3.810932,"low":3.690309,"close":3.761447},{"date":"2016-02-29","open":3.748917,"high":3.798323,"low":3.670043,"close":3.692442},{"date":"2016-03-01","open":3.709751,"high":3.819826,"low":3.667454,"close":3.810205},{"date":"2016-03-02","open":3.80086,"high":3.839344,"low":3.748337,"close":3.787583},{"date":"2016-03-03","open":3.786573,"high":3.802682,"low":3.682707,"close":3.741392},{"date":"2016-03-04","open":3.729053,"high":3.797016,"low":3.660451,"close":3.712143},{"date":"2016-03-07","open":3.721444,"high":3.762677,"low":3.669115,"close":3.724881},{"date":"2016-03-08","open":3.688162,"high":3.723267,"low":3.63007,"close":3.681067},{"date":"2016-03-09","open":3.697053,"high":3.760429,"low":3.667868,"close":3.717496},{"date":"2016-03-10","open":3.741884,"high":3.811022,"low":3.616095,"close":3.662916},{"date":"2016-03-11","open":3.704701,"high":3.802074,"low":3.650342,"close":3.770422},{"date":"2016-03-14","open":3.783988,"high":3.872079,"low":3.749513,"close":3.81518},{"date":"2016-03-15","open":3.824689,"high":3.862374,"low":3.804045,"close":3.841324},{"date":"2016-03-16","open":3.826032,"high":3.891426,"low":3.729009,"close":3.873776},{"date":"2016-03-17","open":3.765943,"high":3.814603,"low":3.725112,"close":3.774696},{"date":"2016-03-18","open":3.80427,"high":3.84859,"low":3.764621,"close":3.823368},{"date":"2016-03-21","open":3.813982,"high":3.879189,"low":3.807894,"close":3.86503},{"date":"2016-03-22","open":3.844411,"high":3.890892,"low":3.792299,"close":3.861653},{"date":"2016-03-23","open":3.855723,"high":3.963033,"low":3.812906,"close":3.896127},{"date":"2016-03-24","open":3.88577,"high":3.941133,"low":3.867644,"close":3.90758},{"date":"2016-03-28","open":3.935238,"high":3.969643,"low":3.89144,"close":3.906885},{"date":"2016-03-29","open":3.894024,"high":3.990216,"low":3.819994,"close":3.921848},{"date":"2016-03-30","open":3.922333,"high":3.999624,"low":3.897457,"close":3.963283},{"date":"2016-03-31","open":3.96868,"high":3.992572,"low":3.915648,"close":3.941284},{"date":"2016-04-01","open":3.923953,"high":4.062703,"low":3.905642,"close":4.016788},{"date":"2016-04-04","open":4.015707,"high":4.0452,"low":3.990826,"close":4.011974},{"date":"2016-04-05","open":3.98973,"high":4.007155,"low":3.905893,"close":3.939436},{"date":"2016-04-06","open":3.934431,"high":4.043304,"low":3.930361,"close":4.020853},{"date":"2016-04-07","open":3.998015,"high":4.004485,"low":3.880715,"close":3.917875},{"date":"2016-04-08","open":3.932992,"high":3.974492,"low":3.885072,"close":3.899895},{"date":"2016-04-11","open":3.924456,"high":3.944547,"low":3.833294,"close":3.84213},{"date":"2016-04-12","open":3.840943,"high":3.894334,"low":3.802412,"close":3.863978},{"date":"2016-04-13","open":3.90136,"high":3.988972,"low":3.895765,"close":3.963326},{"date":"2016-04-14","open":3.977826,"high":4.048719,"low":3.958432,"close":4.032523},{"date":"2016-04-15","open":4.020212,"high":4.035238,"low":3.979848,"close":3.999854},{"date":"2016-04-18","open":3.979099,"high":4.027596,"low":3.953696,"close":4.016211},{"date":"2016-04-19","open":4.026501,"high":4.042856,"low":3.905856,"close":3.938715},{"date":"2016-04-20","open":3.949485,"high":3.99463,"low":3.911962,"close":3.944619},{"date":"2016-04-21","open":3.976794,"high":3.991168,"low":3.876643,"close":3.955763},{"date":"2016-04-22","open":3.9233,"high":4.006235,"low":3.884564,"close":3.988805},{"date":"2016-04-25","open":3.962317,"high":3.983489,"low":3.92215,"close":3.947581},{"date":"2016-04-26","open":3.955323,"high":3.987183,"low":3.911288,"close":3.931382},{"date":"2016-04-27","open":3.897704,"high":3.927549,"low":3.846947,"close":3.889267},{"date":"2016-04-28","open":3.894492,"high":3.945735,"low":3.771581,"close":3.794449},{"date":"2016-04-29","open":3.790055,"high":3.794704,"low":3.649607,"close":3.700395},{"date":"2016-05-02","open":3.701322,"high":3.73881,"low":3.651057,"close":3.71785},{"date":"2016-05-03","open":3.696366,"high":3.731643,"low":3.642695,"close":3.687274},{"date":"2016-05-04","open":3.677316,"high":3.730873,"low":3.649102,"close":3.708129},{"date":"2016-05-05","open":3.701545,"high":3.734102,"low":3.655503,"close":3.70753},{"date":"2016-05-06","open":3.670679,"high":3.711142,"low":3.609679,"close":3.660093},{"date":"2016-05-09","open":3.681006,"high":3.778857,"low":3.672012,"close":3.750363},{"date":"2016-05-10","open":3.768698,"high":3.823651,"low":3.740723,"close":3.802878},{"date":"2016-05-11","open":3.787028,"high":3.800197,"low":3.716708,"close":3.732411},{"date":"2016-05-12","open":3.735004,"high":3.784512,"low":3.672647,"close":3.72666},{"date":"2016-05-13","open":3.740568,"high":3.765261,"low":3.68495,"close":3.706828},{"date":"2016-05-16","open":3.714445,"high":3.767891,"low":3.661446,"close":3.74781},{"date":"2016-05-17","open":3.740568,"high":3.760452,"low":3.663362,"close":3.693108},{"date":"2016-05-18","open":3.674668,"high":3.791624,"low":3.66536,"close":3.718707},{"date":"2016-05-19","open":3.746613,"high":3.804652,"low":3.706235,"close":3.755602},{"date":"2016-05-20","open":3.764579,"high":3.826585,"low":3.749604,"close":3.806816},{"date":"2016-05-23","open":3.812072,"high":3.854154,"low":3.790508,"close":3.808054},{"date":"2016-05-24","open":3.835814,"high":3.968349,"low":3.825535,"close":3.954653},{"date":"2016-05-25","open":3.97391,"high":4.028455,"low":3.960673,"close":3.999747},{"date":"2016-05-26","open":4.002762,"high":4.029366,"low":3.958586,"close":4.016527},{"date":"2016-05-27","open":4.012149,"high":4.080645,"low":3.999429,"close":4.05482},{"date":"2016-05-31","open":4.072973,"high":4.12965,"low":4.043224,"close":4.073139},{"date":"2016-06-01","open":4.047106,"high":4.104436,"low":4.02584,"close":4.076933},{"date":"2016-06-02","open":4.063862,"high":4.101782,"low":4.036254,"close":4.099753},{"date":"2016-06-03","open":4.088143,"high":4.101108,"low":3.935554,"close":3.976603},{"date":"2016-06-06","open":3.974677,"high":4.009452,"low":3.951786,"close":3.983253},{"date":"2016-06-07","open":3.984079,"high":4.025693,"low":3.971401,"close":3.978949},{"date":"2016-06-08","open":3.985573,"high":3.998121,"low":3.911608,"close":3.940933},{"date":"2016-06-09","open":3.917563,"high":3.942743,"low":3.876766,"close":3.896142},{"date":"2016-06-10","open":3.865631,"high":3.880628,"low":3.810297,"close":3.836155},{"date":"2016-06-13","open":3.808582,"high":3.838496,"low":3.754894,"close":3.767534},{"date":"2016-06-14","open":3.760434,"high":3.803387,"low":3.721524,"close":3.760228},{"date":"2016-06-15","open":3.769179,"high":3.799391,"low":3.715638,"close":3.752954},{"date":"2016-06-16","open":3.714046,"high":3.787095,"low":3.623307,"close":3.731446},{"date":"2016-06-17","open":3.77029,"high":3.780904,"low":3.678775,"close":3.707399},{"date":"2016-06-20","open":3.756141,"high":3.811797,"low":3.728031,"close":3.743681},{"date":"2016-06-21","open":3.748611,"high":3.829366,"low":3.720202,"close":3.806494},{"date":"2016-06-22","open":3.812081,"high":3.85815,"low":3.792697,"close":3.805764},{"date":"2016-06-23","open":3.842118,"high":3.906468,"low":3.811593,"close":3.887293},{"date":"2016-06-24","open":3.759699,"high":3.829997,"low":3.448129,"close":3.560178},{"date":"2016-06-27","open":3.527513,"high":3.531981,"low":3.413619,"close":3.468287},{"date":"2016-06-28","open":3.496145,"high":3.587357,"low":3.49299,"close":3.560111},{"date":"2016-06-29","open":3.6022,"high":3.645466,"low":3.555477,"close":3.601816},{"date":"2016-06-30","open":3.62888,"high":3.682133,"low":3.599337,"close":3.667023},{"date":"2016-07-01","open":3.651253,"high":3.688436,"low":3.591069,"close":3.631494},{"date":"2016-07-05","open":3.60383,"high":3.6121,"low":3.535738,"close":3.555662},{"date":"2016-07-06","open":3.534109,"high":3.584052,"low":3.474417,"close":3.554356},{"date":"2016-07-07","open":3.564084,"high":3.616132,"low":3.535349,"close":3.580361},{"date":"2016-07-08","open":3.605187,"high":3.710993,"low":3.572875,"close":3.648969},{"date":"2016-07-11","open":3.63543,"high":3.700621,"low":3.615358,"close":3.677311},{"date":"2016-07-12","open":3.699764,"high":3.780691,"low":3.68657,"close":3.761567},{"date":"2016-07-13","open":3.775352,"high":3.792169,"low":3.715977,"close":3.72561},{"date":"2016-07-14","open":3.750056,"high":3.820948,"low":3.727856,"close":3.778757},{"date":"2016-07-15","open":3.772216,"high":3.814313,"low":3.746562,"close":3.789054},{"date":"2016-07-18","open":3.776054,"high":3.825863,"low":3.765067,"close":3.80334},{"date":"2016-07-19","open":3.7907,"high":3.810711,"low":3.765062,"close":3.780207},{"date":"2016-07-20","open":3.79943,"high":3.884381,"low":3.774963,"close":3.858054},{"date":"2016-07-21","open":3.87021,"high":3.893172,"low":3.793936,"close":3.812096},{"date":"2016-07-22","open":3.81412,"high":3.868061,"low":3.796184,"close":3.853831},{"date":"2016-07-25","open":3.853474,"high":3.890413,"low":3.840608,"close":3.863304},{"date":"2016-07-26","open":3.873516,"high":3.899437,"low":3.838855,"close":3.868905},{"date":"2016-07-27","open":3.897144,"high":3.915369,"low":3.81484,"close":3.874131},{"date":"2016-07-28","open":3.818048,"high":3.853166,"low":3.79325,"close":3.843558},{"date":"2016-07-29","open":3.844604,"high":3.877011,"low":3.773899,"close":3.802674},{"date":"2016-08-01","open":3.807412,"high":3.8421,"low":3.788039,"close":3.813033},{"date":"2016-08-02","open":3.805329,"high":3.827303,"low":3.718382,"close":3.743064},{"date":"2016-08-03","open":3.745524,"high":3.792253,"low":3.73412,"close":3.78086},{"date":"2016-08-04","open":3.7796,"high":3.818168,"low":3.751925,"close":3.778156},{"date":"2016-08-05","open":3.796599,"high":3.899754,"low":3.782823,"close":3.883606},{"date":"2016-08-08","open":3.894676,"high":3.915525,"low":3.870958,"close":3.886632},{"date":"2016-08-09","open":3.889211,"high":3.921063,"low":3.867223,"close":3.880211},{"date":"2016-08-10","open":3.88118,"high":3.884937,"low":3.808888,"close":3.849826},{"date":"2016-08-11","open":3.859112,"high":3.902855,"low":3.833493,"close":3.872889},{"date":"2016-08-12","open":3.881654,"high":3.910439,"low":3.827919,"close":3.895838},{"date":"2016-08-15","open":3.901593,"high":3.93121,"low":3.884916,"close":3.905024},{"date":"2016-08-16","open":3.901249,"high":3.902632,"low":3.831108,"close":3.852244},{"date":"2016-08-17","open":3.869193,"high":3.901596,"low":3.830506,"close":3.876527},{"date":"2016-08-18","open":3.860578,"high":3.88038,"low":3.835358,"close":3.861001},{"date":"2016-08-19","open":3.85371,"high":3.908949,"low":3.842441,"close":3.891235},{"date":"2016-08-22","open":3.889561,"high":3.933001,"low":3.882463,"close":3.903975},{"date":"2016-08-23","open":3.919157,"high":3.940354,"low":3.898206,"close":3.907644},{"date":"2016-08-24","open":3.914782,"high":3.966081,"low":3.872956,"close":3.92396},{"date":"2016-08-25","open":3.923166,"high":3.959569,"low":3.910419,"close":3.934924},{"date":"2016-08-26","open":3.9395,"high":3.976226,"low":3.857251,"close":3.936134},{"date":"2016-08-29","open":3.946064,"high":3.982022,"low":3.931005,"close":3.94268},{"date":"2016-08-30","open":3.94113,"high":3.995137,"low":3.917232,"close":3.96733},{"date":"2016-08-31","open":3.967765,"high":3.994101,"low":3.935097,"close":3.975309},{"date":"2016-09-01","open":3.978257,"high":4.006082,"low":3.935507,"close":3.968727},{"date":"2016-09-02","open":3.98305,"high":4.025845,"low":3.921304,"close":3.957112},{"date":"2016-09-06","open":3.974903,"high":3.987236,"low":3.886172,"close":3.909819},{"date":"2016-09-07","open":3.896734,"high":3.925763,"low":3.875899,"close":3.916343},{"date":"2016-09-08","open":3.906278,"high":3.936233,"low":3.876512,"close":3.920304},{"date":"2016-09-09","open":3.889349,"high":3.925729,"low":3.815057,"close":3.841072},{"date":"2016-09-12","open":3.82735,"high":3.943082,"low":3.822012,"close":3.931721},{"date":"2016-09-13","open":3.890621,"high":3.93921,"low":3.841058,"close":3.894576},{"date":"2016-09-14","open":3.901565,"high":3.950585,"low":3.879944,"close":3.901493},{"date":"2016-09-15","open":3.905642,"high":4.004862,"low":3.884615,"close":3.983073},{"date":"2016-09-16","open":3.973838,"high":4.009013,"low":3.949277,"close":4.002877},{"date":"2016-09-19","open":4.008186,"high":4.023366,"low":3.951362,"close":3.972553},{"date":"2016-09-20","open":3.993155,"high":4.00333,"low":3.962925,"close":3.976142},{"date":"2016-09-21","open":3.993665,"high":4.042566,"low":3.90214,"close":3.977152},{"date":"2016-09-22","open":3.975846,"high":4.001858,"low":3.947863,"close":3.970789},{"date":"2016-09-23","open":3.974804,"high":3.985128,"low":3.943198,"close":3.954498},{"date":"2016-09-26","open":3.934763,"high":3.952316,"low":3.903841,"close":3.911532},{"date":"2016-09-27","open":3.915186,"high":3.996995,"low":3.908686,"close":3.988056},{"date":"2016-09-28","open":3.994234,"high":4.027417,"low":3.97028,"close":4.017942},{"date":"2016-09-29","open":4.008536,"high":4.032307,"low":3.95255,"close":3.973718},{"date":"2016-09-30","open":3.995822,"high":4.047021,"low":3.96386,"close":4.033103},{"date":"2016-10-03","open":4.012332,"high":4.046806,"low":3.993611,"close":4.038143},{"date":"2016-10-04","open":4.040677,"high":4.195114,"low":4.007678,"close":4.166071},{"date":"2016-10-05","open":4.175742,"high":4.217079,"low":4.14574,"close":4.190462},{"date":"2016-10-06","open":4.179405,"high":4.246469,"low":4.153405,"close":4.235315},{"date":"2016-10-07","open":4.228931,"high":4.27578,"low":4.154938,"close":4.227494},{"date":"2016-10-10","open":4.226031,"high":4.24356,"low":4.197766,"close":4.227761},{"date":"2016-10-11","open":4.217976,"high":4.242861,"low":4.135625,"close":4.177713},{"date":"2016-10-12","open":4.183268,"high":4.20171,"low":4.148171,"close":4.178513},{"date":"2016-10-13","open":4.136743,"high":4.16694,"low":4.090324,"close":4.14546},{"date":"2016-10-14","open":4.161382,"high":4.217564,"low":4.135298,"close":4.153055},{"date":"2016-10-17","open":4.161298,"high":4.172312,"low":4.129733,"close":4.138007},{"date":"2016-10-18","open":4.184172,"high":4.191631,"low":4.139886,"close":4.152221},{"date":"2016-10-19","open":4.146159,"high":4.166069,"low":4.107227,"close":4.131357},{"date":"2016-10-20","open":4.122619,"high":4.150217,"low":4.088126,"close":4.135566},{"date":"2016-10-21","open":4.136321,"high":4.168289,"low":4.118663,"close":4.147196},{"date":"2016-10-24","open":4.175791,"high":4.215142,"low":4.155586,"close":4.201812},{"date":"2016-10-25","open":4.194175,"high":4.206488,"low":4.131953,"close":4.148398},{"date":"2016-10-26","open":4.125903,"high":4.174255,"low":4.100415,"close":4.145168},{"date":"2016-10-27","open":4.160503,"high":4.168606,"low":4.091819,"close":4.108681},{"date":"2016-10-28","open":4.099984,"high":4.146078,"low":4.028909,"close":4.064928},{"date":"2016-10-31","open":4.071885,"high":4.093639,"low":4.050418,"close":4.07598},{"date":"2016-11-01","open":4.069314,"high":4.075163,"low":3.95415,"close":4.001227},{"date":"2016-11-02","open":3.993235,"high":4.002406,"low":3.893348,"close":3.902744},{"date":"2016-11-03","open":3.93244,"high":3.976878,"low":3.863547,"close":3.881232},{"date":"2016-11-04","open":3.863114,"high":3.926457,"low":3.848055,"close":3.868432},{"date":"2016-11-07","open":3.96214,"high":4.043024,"low":3.95123,"close":4.037963},{"date":"2016-11-08","open":4.020426,"high":4.095005,"low":3.983972,"close":4.074923},{"date":"2016-11-09","open":4.028712,"high":4.147141,"low":3.843578,"close":4.123337},{"date":"2016-11-10","open":4.132885,"high":4.235706,"low":3.980905,"close":4.113076},{"date":"2016-11-11","open":4.124748,"high":4.30055,"low":4.094577,"close":4.277636},{"date":"2016-11-14","open":4.2733,"high":4.332923,"low":4.218084,"close":4.271425},{"date":"2016-11-15","open":4.289859,"high":4.338634,"low":4.252274,"close":4.308387},{"date":"2016-11-16","open":4.27829,"high":4.340401,"low":4.259087,"close":4.325991},{"date":"2016-11-17","open":4.323212,"high":4.406485,"low":4.295476,"close":4.383244},{"date":"2016-11-18","open":4.392245,"high":4.450845,"low":4.365938,"close":4.402672},{"date":"2016-11-21","open":4.420426,"high":4.454812,"low":4.380161,"close":4.437808},{"date":"2016-11-22","open":4.437371,"high":4.472678,"low":4.394791,"close":4.447119},{"date":"2016-11-23","open":4.425656,"high":4.555266,"low":4.404939,"close":4.524241},{"date":"2016-11-25","open":4.578156,"high":4.587018,"low":4.523064,"close":4.582346},{"date":"2016-11-28","open":4.549071,"high":4.563828,"low":4.481215,"close":4.508574},{"date":"2016-11-29","open":4.488534,"high":4.569474,"low":4.475712,"close":4.517904},{"date":"2016-11-30","open":4.527883,"high":4.604414,"low":4.448262,"close":4.535037},{"date":"2016-12-01","open":4.530576,"high":4.582981,"low":4.445188,"close":4.490431},{"date":"2016-12-02","open":4.469914,"high":4.514327,"low":4.438931,"close":4.46226},{"date":"2016-12-05","open":4.467766,"high":4.592689,"low":4.427466,"close":4.512444},{"date":"2016-12-06","open":4.534226,"high":4.566381,"low":4.50254,"close":4.55773},{"date":"2016-12-07","open":4.543854,"high":4.624683,"low":4.488971,"close":4.580688},{"date":"2016-12-08","open":4.586472,"high":4.633632,"low":4.564326,"close":4.620744},{"date":"2016-12-09","open":4.636341,"high":4.708155,"low":4.623547,"close":4.685859},{"date":"2016-12-12","open":4.673859,"high":4.715748,"low":4.618906,"close":4.642769},{"date":"2016-12-13","open":4.666011,"high":4.745092,"low":4.653573,"close":4.714262},{"date":"2016-12-14","open":4.712614,"high":4.803728,"low":4.645317,"close":4.671883},{"date":"2016-12-15","open":4.759145,"high":4.878698,"low":4.746414,"close":4.829926},{"date":"2016-12-16","open":4.836639,"high":4.851201,"low":4.746335,"close":4.780341},{"date":"2016-12-19","open":4.789367,"high":4.82908,"low":4.750559,"close":4.775917},{"date":"2016-12-20","open":4.802185,"high":4.869573,"low":4.792599,"close":4.837632},{"date":"2016-12-21","open":4.834771,"high":4.850805,"low":4.799183,"close":4.8283},{"date":"2016-12-22","open":4.828812,"high":4.848494,"low":4.784474,"close":4.817741},{"date":"2016-12-23","open":4.815717,"high":4.836379,"low":4.784806,"close":4.818887},{"date":"2016-12-27","open":4.818779,"high":4.866146,"low":4.749162,"close":4.818616},{"date":"2016-12-28","open":4.825279,"high":4.835907,"low":4.746048,"close":4.766903},{"date":"2016-12-29","open":4.75681,"high":4.770375,"low":4.665845,"close":4.690519},{"date":"2016-12-30","open":4.691824,"high":4.730853,"low":4.613837,"close":4.674064},{"date":"2017-01-03","open":4.712194,"high":4.75584,"low":4.629494,"close":4.672186},{"date":"2017-01-04","open":4.692058,"high":4.739647,"low":4.655348,"close":4.700077},{"date":"2017-01-05","open":4.700661,"high":4.723144,"low":4.607775,"close":4.645678},{"date":"2017-01-06","open":4.656291,"high":4.727624,"low":4.631534,"close":4.705182},{"date":"2017-01-09","open":4.712746,"high":4.727077,"low":4.65032,"close":4.668597},{"date":"2017-01-10","open":4.68682,"high":4.714667,"low":4.64313,"close":4.683104},{"date":"2017-01-11","open":4.67193,"high":4.727341,"low":4.60912,"close":4.649549},{"date":"2017-01-12","open":4.653312,"high":4.661686,"low":4.553363,"close":4.623679},{"date":"2017-01-13","open":4.651465,"high":4.702535,"low":4.624064,"close":4.659856},{"date":"2017-01-17","open":4.608179,"high":4.62779,"low":4.55065,"close":4.569909},{"date":"2017-01-18","open":4.558629,"high":4.623049,"low":4.545266,"close":4.583491},{"date":"2017-01-19","open":4.621902,"high":4.660808,"low":4.582535,"close":4.61097},{"date":"2017-01-20","open":4.612276,"high":4.65227,"low":4.562257,"close":4.610615},{"date":"2017-01-23","open":4.586653,"high":4.602266,"low":4.529022,"close":4.568065},{"date":"2017-01-24","open":4.57165,"high":4.648093,"low":4.555766,"close":4.625834},{"date":"2017-01-25","open":4.663131,"high":4.744751,"low":4.659166,"close":4.722274},{"date":"2017-01-26","open":4.719147,"high":4.788926,"low":4.697372,"close":4.753051},{"date":"2017-01-27","open":4.766411,"high":4.804145,"low":4.738791,"close":4.763363},{"date":"2017-01-30","open":4.71778,"high":4.73621,"low":4.643936,"close":4.693737},{"date":"2017-01-31","open":4.669675,"high":4.696512,"low":4.580327,"close":4.63496},{"date":"2017-02-01","open":4.664668,"high":4.719605,"low":4.626362,"close":4.669908},{"date":"2017-02-02","open":4.64593,"high":4.673616,"low":4.575479,"close":4.622109},{"date":"2017-02-03","open":4.640113,"high":4.689928,"low":4.617054,"close":4.64185},{"date":"2017-02-06","open":4.629634,"high":4.643021,"low":4.565867,"close":4.596664},{"date":"2017-02-07","open":4.58797,"high":4.628702,"low":4.577632,"close":4.590421},{"date":"2017-02-08","open":4.584642,"high":4.618663,"low":4.531839,"close":4.58447},{"date":"2017-02-09","open":4.577147,"high":4.667409,"low":4.561988,"close":4.620941},{"date":"2017-02-10","open":4.656937,"high":4.697718,"low":4.614916,"close":4.639639},{"date":"2017-02-13","open":4.661473,"high":4.729157,"low":4.659689,"close":4.702203},{"date":"2017-02-14","open":4.694976,"high":4.72977,"low":4.651084,"close":4.718924},{"date":"2017-02-15","open":4.702832,"high":4.781889,"low":4.677869,"close":4.719358},{"date":"2017-02-16","open":4.717662,"high":4.731331,"low":4.660859,"close":4.683392},{"date":"2017-02-17","open":4.680295,"high":4.726447,"low":4.658903,"close":4.711952},{"date":"2017-02-21","open":4.728198,"high":4.778023,"low":4.725253,"close":4.740162},{"date":"2017-02-22","open":4.735678,"high":4.762006,"low":4.709139,"close":4.751991},{"date":"2017-02-23","open":4.737802,"high":4.745196,"low":4.639475,"close":4.663185},{"date":"2017-02-24","open":4.639637,"high":4.680742,"low":4.599231,"close":4.645403},{"date":"2017-02-27","open":4.635031,"high":4.683899,"low":4.606688,"close":4.656737},{"date":"2017-02-28","open":4.669903,"high":4.690811,"low":4.619408,"close":4.645857},{"date":"2017-03-01","open":4.705535,"high":4.778362,"low":4.687382,"close":4.723224},{"date":"2017-03-02","open":4.717985,"high":4.790033,"low":4.682043,"close":4.754011},{"date":"2017-03-03","open":4.741067,"high":4.800286,"low":4.723433,"close":4.786588},{"date":"2017-03-06","open":4.738164,"high":4.781829,"low":4.70982,"close":4.772885},{"date":"2017-03-07","open":4.761459,"high":4.826431,"low":4.74688,"close":4.797245},{"date":"2017-03-08","open":4.802929,"high":4.857949,"low":4.78673,"close":4.826815},{"date":"2017-03-09","open":4.831225,"high":4.881184,"low":4.807743,"close":4.852734},{"date":"2017-03-10","open":4.888485,"high":4.916367,"low":4.837871,"close":4.879083},{"date":"2017-03-13","open":4.865959,"high":4.889709,"low":4.840061,"close":4.883867},{"date":"2017-03-14","open":4.86919,"high":4.896399,"low":4.829714,"close":4.870131},{"date":"2017-03-15","open":4.896947,"high":4.939171,"low":4.793912,"close":4.913842},{"date":"2017-03-16","open":4.844494,"high":4.853033,"low":4.770859,"close":4.808703},{"date":"2017-03-17","open":4.810455,"high":4.830564,"low":4.783126,"close":4.796781},{"date":"2017-03-20","open":4.799683,"high":4.813737,"low":4.765779,"close":4.782439},{"date":"2017-03-21","open":4.7994,"high":4.83292,"low":4.641124,"close":4.648079},{"date":"2017-03-22","open":4.652945,"high":4.683767,"low":4.619896,"close":4.65843},{"date":"2017-03-23","open":4.655062,"high":4.701714,"low":4.633352,"close":4.664601},{"date":"2017-03-24","open":4.690225,"high":4.722294,"low":4.639212,"close":4.668594},{"date":"2017-03-27","open":4.63776,"high":4.696267,"low":4.57525,"close":4.651087},{"date":"2017-03-28","open":4.656163,"high":4.721158,"low":4.631961,"close":4.679149},{"date":"2017-03-29","open":4.697274,"high":4.732432,"low":4.680269,"close":4.704116},{"date":"2017-03-30","open":4.694013,"high":4.755481,"low":4.690808,"close":4.739054},{"date":"2017-03-31","open":4.745002,"high":4.774716,"low":4.710864,"close":4.724856},{"date":"2017-04-03","open":4.726671,"high":4.756844,"low":4.672132,"close":4.700702},{"date":"2017-04-04","open":4.682405,"high":4.70043,"low":4.652022,"close":4.687389},{"date":"2017-04-05","open":4.698712,"high":4.766653,"low":4.650409,"close":4.697221},{"date":"2017-04-06","open":4.668034,"high":4.706769,"low":4.644476,"close":4.690776},{"date":"2017-04-07","open":4.684536,"high":4.704623,"low":4.598688,"close":4.674946},{"date":"2017-04-10","open":4.685752,"high":4.733096,"low":4.659274,"close":4.690111},{"date":"2017-04-11","open":4.671515,"high":4.685534,"low":4.555574,"close":4.604277},{"date":"2017-04-12","open":4.590972,"high":4.606759,"low":4.523227,"close":4.566278},{"date":"2017-04-13","open":4.524078,"high":4.561879,"low":4.497676,"close":4.505355},{"date":"2017-04-17","open":4.504449,"high":4.564562,"low":4.484507,"close":4.53347},{"date":"2017-04-18","open":4.537647,"high":4.576011,"low":4.502913,"close":4.520107},{"date":"2017-04-19","open":4.547828,"high":4.621821,"low":4.530316,"close":4.568357},{"date":"2017-04-20","open":4.592006,"high":4.637113,"low":4.575319,"close":4.608802},{"date":"2017-04-21","open":4.612343,"high":4.624398,"low":4.572847,"close":4.584997},{"date":"2017-04-24","open":4.671844,"high":4.731374,"low":4.664258,"close":4.684008},{"date":"2017-04-25","open":4.698458,"high":4.77987,"low":4.689937,"close":4.754964},{"date":"2017-04-26","open":4.763429,"high":4.791695,"low":4.731081,"close":4.766042},{"date":"2017-04-27","open":4.753952,"high":4.795292,"low":4.745173,"close":4.778371},{"date":"2017-04-28","open":4.799929,"high":4.804651,"low":4.756839,"close":4.76828},{"date":"2017-05-01","open":4.779112,"high":4.861527,"low":4.763714,"close":4.851932},{"date":"2017-05-02","open":4.853277,"high":4.872042,"low":4.831236,"close":4.849141},{"date":"2017-05-03","open":4.829893,"high":4.915044,"low":4.812593,"close":4.863877},{"date":"2017-05-04","open":4.905176,"high":4.9611,"low":4.87584,"close":4.944929},{"date":"2017-05-05","open":4.958641,"high":4.975338,"low":4.908706,"close":4.9725},{"date":"2017-05-08","open":4.987867,"high":5.000917,"low":4.917989,"close":4.973238},{"date":"2017-05-09","open":4.982733,"high":5.050646,"low":4.970774,"close":5.032966},{"date":"2017-05-10","open":5.009115,"high":5.036255,"low":4.979499,"close":5.028419},{"date":"2017-05-11","open":5.011524,"high":5.029337,"low":4.948831,"close":4.995883},{"date":"2017-05-12","open":4.995322,"high":5.000686,"low":4.957308,"close":4.985933},{"date":"2017-05-15","open":4.989099,"high":5.01552,"low":4.949725,"close":4.999732},{"date":"2017-05-16","open":5.005297,"high":5.01639,"low":4.954483,"close":4.990189},{"date":"2017-05-17","open":4.937456,"high":4.952576,"low":4.763757,"close":4.775753},{"date":"2017-05-18","open":4.755399,"high":4.875532,"low":4.740561,"close":4.833277},{"date":"2017-05-19","open":4.868648,"high":4.90053,"low":4.831447,"close":4.852983},{"date":"2017-05-22","open":4.849503,"high":4.902461,"low":4.829115,"close":4.86255},{"date":"2017-05-23","open":4.879046,"high":4.91876,"low":4.843955,"close":4.889454},{"date":"2017-05-24","open":4.919015,"high":4.942361,"low":4.877129,"close":4.918219},{"date":"2017-05-25","open":4.913398,"high":4.959984,"low":4.902747,"close":4.938921},{"date":"2017-05-26","open":4.945455,"high":4.958901,"low":4.881951,"close":4.89724},{"date":"2017-05-30","open":4.895203,"high":4.940504,"low":4.882213,"close":4.914975},{"date":"2017-05-31","open":4.915565,"high":4.930261,"low":4.827749,"close":4.86006},{"date":"2017-06-01","open":4.888259,"high":4.943476,"low":4.871504,"close":4.918377},{"date":"2017-06-02","open":4.938162,"high":5.001792,"low":4.877375,"close":4.925637},{"date":"2017-06-05","open":4.916162,"high":4.929402,"low":4.892799,"close":4.908147},{"date":"2017-06-06","open":4.898152,"high":4.917097,"low":4.827425,"close":4.83627},{"date":"2017-06-07","open":4.849992,"high":4.904887,"low":4.829824,"close":4.86961},{"date":"2017-06-08","open":4.894711,"high":4.965889,"low":4.864832,"close":4.940805},{"date":"2017-06-09","open":4.932022,"high":5.006474,"low":4.777892,"close":4.882743},{"date":"2017-06-12","open":4.846468,"high":4.88607,"low":4.802468,"close":4.866782},{"date":"2017-06-13","open":4.895575,"high":4.939635,"low":4.862345,"close":4.903334},{"date":"2017-06-14","open":4.917581,"high":4.954353,"low":4.791738,"close":4.85531},{"date":"2017-06-15","open":4.85234,"high":4.925481,"low":4.815018,"close":4.914315},{"date":"2017-06-16","open":4.901465,"high":4.916661,"low":4.866916,"close":4.895949},{"date":"2017-06-19","open":4.934584,"high":5.017528,"low":4.92643,"close":5.00442},{"date":"2017-06-20","open":5.002104,"high":5.017716,"low":4.951929,"close":4.976301},{"date":"2017-06-21","open":4.986534,"high":5.022679,"low":4.965455,"close":5.003973},{"date":"2017-06-22","open":5.005737,"high":5.020603,"low":4.95379,"close":4.991748},{"date":"2017-06-23","open":4.983892,"high":5.01309,"low":4.93554,"close":4.986668},{"date":"2017-06-26","open":5.001773,"high":5.097816,"low":4.951096,"close":5.012155},{"date":"2017-06-27","open":5.001526,"high":5.02039,"low":4.902393,"close":4.929521},{"date":"2017-06-28","open":4.94917,"high":5.003842,"low":4.893526,"close":4.991122},{"date":"2017-06-29","open":4.973984,"high":5.0146,"low":4.857812,"close":4.932052},{"date":"2017-06-30","open":4.95249,"high":4.980331,"low":4.910303,"close":4.942784},{"date":"2017-07-03","open":4.971644,"high":5.071724,"low":4.913987,"close":5.011532},{"date":"2017-07-05","open":5.00782,"high":5.064185,"low":4.979935,"close":5.040036},{"date":"2017-07-06","open":4.981329,"high":5.015534,"low":4.946694,"close":4.977896},{"date":"2017-07-07","open":4.990372,"high":5.109349,"low":4.97615,"close":5.086451},{"date":"2017-07-10","open":5.078814,"high":5.142251,"low":5.055004,"close":5.090991},{"date":"2017-07-11","open":5.08424,"high":5.135481,"low":5.052888,"close":5.098625},{"date":"2017-07-12","open":5.128566,"high":5.167538,"low":5.090451,"close":5.135895},{"date":"2017-07-13","open":5.141978,"high":5.167366,"low":5.108908,"close":5.154391},{"date":"2017-07-14","open":5.17024,"high":5.207381,"low":5.093453,"close":5.142542},{"date":"2017-07-17","open":5.143933,"high":5.157613,"low":5.105504,"close":5.118286},{"date":"2017-07-18","open":5.112154,"high":5.148961,"low":5.056724,"close":5.108551},{"date":"2017-07-19","open":5.123382,"high":5.171832,"low":5.116357,"close":5.140934},{"date":"2017-07-20","open":5.155941,"high":5.182456,"low":5.103977,"close":5.13047},{"date":"2017-07-21","open":5.130657,"high":5.140634,"low":5.068174,"close":5.090246},{"date":"2017-07-24","open":5.087869,"high":5.125958,"low":5.067998,"close":5.111066},{"date":"2017-07-25","open":5.104836,"high":5.145299,"low":5.084952,"close":5.121132},{"date":"2017-07-26","open":5.139511,"high":5.174051,"low":5.078597,"close":5.140668},{"date":"2017-07-27","open":5.12476,"high":5.152596,"low":4.994957,"close":5.06523},{"date":"2017-07-28","open":5.019976,"high":5.050427,"low":4.962584,"close":4.998573},{"date":"2017-07-31","open":5.010335,"high":5.029952,"low":4.962648,"close":4.985174},{"date":"2017-08-01","open":4.995422,"high":5.026608,"low":4.956456,"close":4.973378},{"date":"2017-08-02","open":5.01341,"high":5.039176,"low":4.936224,"close":4.977042},{"date":"2017-08-03","open":5.002546,"high":5.042782,"low":4.957823,"close":4.975157},{"date":"2017-08-04","open":4.97984,"high":5.049603,"low":4.95866,"close":5.022584},{"date":"2017-08-07","open":5.03129,"high":5.063054,"low":5.022306,"close":5.047656},{"date":"2017-08-08","open":5.046583,"high":5.109657,"low":5.000692,"close":5.045509},{"date":"2017-08-09","open":4.994013,"high":5.020175,"low":4.911217,"close":4.965473},{"date":"2017-08-10","open":4.919459,"high":4.935,"low":4.803223,"close":4.818906},{"date":"2017-08-11","open":4.814066,"high":4.870514,"low":4.788683,"close":4.835054},{"date":"2017-08-14","open":4.864324,"high":4.942244,"low":4.863892,"close":4.913383},{"date":"2017-08-15","open":4.934351,"high":4.989974,"low":4.911664,"close":4.948824},{"date":"2017-08-16","open":4.971501,"high":5.006723,"low":4.909089,"close":4.945912},{"date":"2017-08-17","open":4.901333,"high":4.923997,"low":4.800856,"close":4.814229},{"date":"2017-08-18","open":4.809445,"high":4.851617,"low":4.738985,"close":4.813046},{"date":"2017-08-21","open":4.822217,"high":4.841339,"low":4.752781,"close":4.791494},{"date":"2017-08-22","open":4.811664,"high":4.897312,"low":4.807958,"close":4.877986},{"date":"2017-08-23","open":4.853898,"high":4.884929,"low":4.829059,"close":4.849316},{"date":"2017-08-24","open":4.857114,"high":4.888583,"low":4.815369,"close":4.853971},{"date":"2017-08-25","open":4.874011,"high":4.923687,"low":4.807976,"close":4.827521},{"date":"2017-08-28","open":4.844336,"high":4.851396,"low":4.756298,"close":4.776872},{"date":"2017-08-29","open":4.717077,"high":4.81555,"low":4.676575,"close":4.778141},{"date":"2017-08-30","open":4.798205,"high":4.865636,"low":4.777966,"close":4.846138},{"date":"2017-08-31","open":4.859448,"high":4.941465,"low":4.803296,"close":4.862093},{"date":"2017-09-01","open":4.855053,"high":4.880922,"low":4.809194,"close":4.837139},{"date":"2017-09-05","open":4.804389,"high":4.837054,"low":4.73013,"close":4.76073},{"date":"2017-09-06","open":4.754164,"high":4.794523,"low":4.716332,"close":4.77469},{"date":"2017-09-07","open":4.781882,"high":4.795894,"low":4.70661,"close":4.73811},{"date":"2017-09-08","open":4.719092,"high":4.74457,"low":4.664533,"close":4.707068},{"date":"2017-09-11","open":4.779113,"high":4.839253,"low":4.767745,"close":4.815647},{"date":"2017-09-12","open":4.84254,"high":4.865471,"low":4.81145,"close":4.84301},{"date":"2017-09-13","open":4.820177,"high":4.877629,"low":4.799105,"close":4.864601},{"date":"2017-09-14","open":4.850452,"high":4.892247,"low":4.812375,"close":4.83644},{"date":"2017-09-15","open":4.818295,"high":4.88607,"low":4.797228,"close":4.866035},{"date":"2017-09-18","open":4.87923,"high":4.952045,"low":4.862847,"close":4.924199},{"date":"2017-09-19","open":4.933667,"high":4.942149,"low":4.901353,"close":4.930047},{"date":"2017-09-20","open":4.913471,"high":4.975798,"low":4.860002,"close":4.904315},{"date":"2017-09-21","open":4.94219,"high":4.994246,"low":4.908276,"close":4.960372},{"date":"2017-09-22","open":4.946635,"high":4.968349,"low":4.916514,"close":4.95331},{"date":"2017-09-25","open":4.919793,"high":4.960943,"low":4.821371,"close":4.857484},{"date":"2017-09-26","open":4.863681,"high":4.945946,"low":4.83226,"close":4.901406},{"date":"2017-09-27","open":4.9444,"high":5.040612,"low":4.930234,"close":5.011073},{"date":"2017-09-28","open":5.009696,"high":5.042354,"low":4.97651,"close":5.007721},{"date":"2017-09-29","open":5.008356,"high":5.083696,"low":4.991386,"close":5.056009},{"date":"2017-10-02","open":5.074154,"high":5.131462,"low":5.054677,"close":5.107948},{"date":"2017-10-03","open":5.124295,"high":5.139402,"low":5.096062,"close":5.124517},{"date":"2017-10-04","open":5.11727,"high":5.142141,"low":5.068576,"close":5.117975},{"date":"2017-10-05","open":5.129448,"high":5.192913,"low":5.108965,"close":5.17229},{"date":"2017-10-06","open":5.168385,"high":5.218704,"low":5.133552,"close":5.169174},{"date":"2017-10-09","open":5.159839,"high":5.165015,"low":5.102826,"close":5.120412},{"date":"2017-10-10","open":5.130937,"high":5.144247,"low":5.060369,"close":5.091397},{"date":"2017-10-11","open":5.103223,"high":5.132274,"low":5.076001,"close":5.1234},{"date":"2017-10-12","open":5.094052,"high":5.119601,"low":5.06718,"close":5.08408},{"date":"2017-10-13","open":5.102785,"high":5.117627,"low":5.053735,"close":5.063468},{"date":"2017-10-16","open":5.070865,"high":5.131528,"low":5.049702,"close":5.083653},{"date":"2017-10-17","open":5.104394,"high":5.16568,"low":5.093353,"close":5.14979},{"date":"2017-10-18","open":5.155226,"high":5.189676,"low":5.123606,"close":5.163071},{"date":"2017-10-19","open":5.132289,"high":5.170077,"low":5.07312,"close":5.120209},{"date":"2017-10-20","open":5.134187,"high":5.190362,"low":5.122531,"close":5.176923},{"date":"2017-10-23","open":5.182653,"high":5.214801,"low":5.122713,"close":5.142345},{"date":"2017-10-24","open":5.139497,"high":5.186618,"low":5.12103,"close":5.161879},{"date":"2017-10-25","open":5.154319,"high":5.189182,"low":5.086966,"close":5.132048},{"date":"2017-10-26","open":5.136548,"high":5.19801,"low":5.102064,"close":5.164438},{"date":"2017-10-27","open":5.232674,"high":5.307905,"low":5.195875,"close":5.269115},{"date":"2017-10-30","open":5.2529,"high":5.297992,"low":5.216931,"close":5.242983},{"date":"2017-10-31","open":5.254939,"high":5.312426,"low":5.242585,"close":5.295293},{"date":"2017-11-01","open":5.314232,"high":5.328861,"low":5.21997,"close":5.258381},{"date":"2017-11-02","open":5.261441,"high":5.274702,"low":5.196133,"close":5.253846},{"date":"2017-11-03","open":5.273652,"high":5.344135,"low":5.239564,"close":5.329688},{"date":"2017-11-06","open":5.322499,"high":5.362184,"low":5.267677,"close":5.295287},{"date":"2017-11-07","open":5.290379,"high":5.34113,"low":5.2622,"close":5.304734},{"date":"2017-11-08","open":5.299945,"high":5.322193,"low":5.242869,"close":5.288712},{"date":"2017-11-09","open":5.255011,"high":5.278352,"low":5.185948,"close":5.242757},{"date":"2017-11-10","open":5.23825,"high":5.3057,"low":5.224315,"close":5.298179},{"date":"2017-11-13","open":5.275143,"high":5.309401,"low":5.25309,"close":5.283916},{"date":"2017-11-14","open":5.265361,"high":5.311199,"low":5.226102,"close":5.252062},{"date":"2017-11-15","open":5.232045,"high":5.268562,"low":5.168457,"close":5.248658},{"date":"2017-11-16","open":5.275689,"high":5.338983,"low":5.260048,"close":5.314732},{"date":"2017-11-17","open":5.313145,"high":5.318637,"low":5.223453,"close":5.231616},{"date":"2017-11-20","open":5.246333,"high":5.333828,"low":5.234723,"close":5.324794},{"date":"2017-11-21","open":5.342746,"high":5.379103,"low":5.309475,"close":5.354201},{"date":"2017-11-22","open":5.364306,"high":5.376599,"low":5.298378,"close":5.314471},{"date":"2017-11-24","open":5.345543,"high":5.354799,"low":5.342147,"close":5.354131},{"date":"2017-11-27","open":5.349309,"high":5.362642,"low":5.287059,"close":5.314061},{"date":"2017-11-28","open":5.327862,"high":5.359422,"low":5.293917,"close":5.338142},{"date":"2017-11-29","open":5.321479,"high":5.375714,"low":5.224508,"close":5.305854},{"date":"2017-11-30","open":5.325045,"high":5.410926,"low":5.307731,"close":5.38417},{"date":"2017-12-01","open":5.355693,"high":5.393321,"low":5.212503,"close":5.340084},{"date":"2017-12-04","open":5.398505,"high":5.417534,"low":5.287536,"close":5.302786},{"date":"2017-12-05","open":5.284294,"high":5.412009,"low":5.276074,"close":5.346043},{"date":"2017-12-06","open":5.315832,"high":5.366398,"low":5.29496,"close":5.352168},{"date":"2017-12-07","open":5.363373,"high":5.481851,"low":5.350647,"close":5.436789},{"date":"2017-12-08","open":5.490156,"high":5.521119,"low":5.446118,"close":5.479077},{"date":"2017-12-11","open":5.48162,"high":5.537508,"low":5.46105,"close":5.513738},{"date":"2017-12-12","open":5.525131,"high":5.55988,"low":5.49427,"close":5.526552},{"date":"2017-12-13","open":5.520669,"high":5.552298,"low":5.455164,"close":5.506808},{"date":"2017-12-14","open":5.47443,"high":5.508565,"low":5.430905,"close":5.454244},{"date":"2017-12-15","open":5.473158,"high":5.533636,"low":5.434124,"close":5.516167},{"date":"2017-12-18","open":5.54969,"high":5.579455,"low":5.505556,"close":5.52727},{"date":"2017-12-19","open":5.524933,"high":5.542169,"low":5.479655,"close":5.508503},{"date":"2017-12-20","open":5.527554,"high":5.529302,"low":5.454947,"close":5.482798},{"date":"2017-12-21","open":5.495649,"high":5.523404,"low":5.470499,"close":5.481946},{"date":"2017-12-22","open":5.477462,"high":5.48901,"low":5.423649,"close":5.442571},{"date":"2017-12-26","open":5.417451,"high":5.43331,"low":5.367557,"close":5.387379},{"date":"2017-12-27","open":5.390162,"high":5.408538,"low":5.359836,"close":5.373502},{"date":"2017-12-28","open":5.381873,"high":5.389229,"low":5.347067,"close":5.357817},{"date":"2017-12-29","open":5.358466,"high":5.366083,"low":5.270568,"close":5.272581},{"date":"2018-01-02","open":5.314985,"high":5.370926,"low":5.243926,"close":5.323988},{"date":"2018-01-03","open":5.319992,"high":5.400833,"low":5.303628,"close":5.358764},{"date":"2018-01-04","open":5.389206,"high":5.43038,"low":5.328396,"close":5.355561},{"date":"2018-01-05","open":5.365252,"high":5.429058,"low":5.3575,"close":5.397081},{"date":"2018-01-08","open":5.39823,"high":5.442996,"low":5.3848,"close":5.420623},{"date":"2018-01-09","open":5.430056,"high":5.483879,"low":5.409641,"close":5.45298},{"date":"2018-01-10","open":5.428942,"high":5.465842,"low":5.352642,"close":5.422247},{"date":"2018-01-11","open":5.441161,"high":5.47966,"low":5.407436,"close":5.453142},{"date":"2018-01-12","open":5.445882,"high":5.500651,"low":5.377,"close":5.439404},{"date":"2018-01-16","open":5.489588,"high":5.507385,"low":5.396083,"close":5.409383},{"date":"2018-01-17","open":5.420291,"high":5.509845,"low":5.376958,"close":5.449731},{"date":"2018-01-18","open":5.494689,"high":5.522835,"low":5.457219,"close":5.497325},{"date":"2018-01-19","open":5.510173,"high":5.530213,"low":5.453056,"close":5.503248},{"date":"2018-01-22","open":5.50078,"high":5.578336,"low":5.489452,"close":5.562002},{"date":"2018-01-23","open":5.570105,"high":5.610122,"low":5.533492,"close":5.581125},{"date":"2018-01-24","open":5.57191,"high":5.590561,"low":5.417707,"close":5.467124},{"date":"2018-01-25","open":5.495903,"high":5.561916,"low":5.411293,"close":5.437787},{"date":"2018-01-26","open":5.532034,"high":5.585897,"low":5.480251,"close":5.551194},{"date":"2018-01-29","open":5.548162,"high":5.613809,"low":5.516908,"close":5.570775},{"date":"2018-01-30","open":5.497686,"high":5.557869,"low":5.452118,"close":5.524239},{"date":"2018-01-31","open":5.547213,"high":5.581423,"low":5.463449,"close":5.518189},{"date":"2018-02-01","open":5.471866,"high":5.552224,"low":5.436225,"close":5.479531},{"date":"2018-02-02","open":5.433804,"high":5.536749,"low":5.348541,"close":5.414604},{"date":"2018-02-05","open":5.369369,"high":5.465125,"low":5.18109,"close":5.213266},{"date":"2018-02-06","open":5.090879,"high":5.387474,"low":5.058045,"close":5.352298},{"date":"2018-02-07","open":5.341625,"high":5.458949,"low":5.282836,"close":5.364354},{"date":"2018-02-08","open":5.351177,"high":5.404118,"low":5.116474,"close":5.138105},{"date":"2018-02-09","open":5.195564,"high":5.267294,"low":5.004279,"close":5.224968},{"date":"2018-02-12","open":5.266631,"high":5.335881,"low":5.172699,"close":5.263842},{"date":"2018-02-13","open":5.239366,"high":5.307607,"low":5.20297,"close":5.27173},{"date":"2018-02-14","open":5.240063,"high":5.421916,"low":5.135485,"close":5.260398},{"date":"2018-02-15","open":5.322062,"high":5.37232,"low":5.243705,"close":5.354113},{"date":"2018-02-16","open":5.334299,"high":5.420664,"low":5.296379,"close":5.338055},{"date":"2018-02-20","open":5.346359,"high":5.491871,"low":5.336987,"close":5.444243},{"date":"2018-02-21","open":5.452584,"high":5.541105,"low":5.392686,"close":5.418685},{"date":"2018-02-22","open":5.468602,"high":5.503764,"low":5.391817,"close":5.410137},{"date":"2018-02-23","open":5.444515,"high":5.526723,"low":5.420851,"close":5.51559},{"date":"2018-02-26","open":5.542168,"high":5.588742,"low":5.480862,"close":5.568322},{"date":"2018-02-27","open":5.556432,"high":5.658924,"low":5.47695,"close":5.559192},{"date":"2018-02-28","open":5.589059,"high":5.610086,"low":5.494455,"close":5.518636},{"date":"2018-03-01","open":5.514098,"high":5.605891,"low":5.382788,"close":5.501502},{"date":"2018-03-02","open":5.386601,"high":5.521342,"low":5.340592,"close":5.48426},{"date":"2018-03-05","open":5.451649,"high":5.575415,"low":5.422011,"close":5.553981},{"date":"2018-03-06","open":5.57654,"high":5.586031,"low":5.462855,"close":5.521278},{"date":"2018-03-07","open":5.458559,"high":5.596213,"low":5.44839,"close":5.571445},{"date":"2018-03-08","open":5.597022,"high":5.634291,"low":5.558355,"close":5.619997},{"date":"2018-03-09","open":5.65206,"high":5.757546,"low":5.633177,"close":5.710582},{"date":"2018-03-12","open":5.725429,"high":5.785068,"low":5.708257,"close":5.745245},{"date":"2018-03-13","open":5.764014,"high":5.813115,"low":5.638907,"close":5.659717},{"date":"2018-03-14","open":5.683108,"high":5.708474,"low":5.617362,"close":5.655409},{"date":"2018-03-15","open":5.668634,"high":5.723203,"low":5.619441,"close":5.677447},{"date":"2018-03-16","open":5.698944,"high":5.738228,"low":5.654169,"close":5.701433},{"date":"2018-03-19","open":5.651002,"high":5.676327,"low":5.520817,"close":5.573107},{"date":"2018-03-20","open":5.585454,"high":5.648814,"low":5.561976,"close":5.613461},{"date":"2018-03-21","open":5.606211,"high":5.662971,"low":5.479355,"close":5.558297},{"date":"2018-03-22","open":5.448611,"high":5.513506,"low":5.366577,"close":5.399036},{"date":"2018-03-23","open":5.395546,"high":5.413733,"low":5.178221,"close":5.180139},{"date":"2018-03-26","open":5.289681,"high":5.378763,"low":5.178717,"close":5.328812},{"date":"2018-03-27","open":5.360129,"high":5.416199,"low":5.132429,"close":5.22266},{"date":"2018-03-28","open":5.164903,"high":5.299458,"low":5.103587,"close":5.224985},{"date":"2018-03-29","open":5.254382,"high":5.37231,"low":5.204698,"close":5.321661},{"date":"2018-04-02","open":5.272541,"high":5.30076,"low":5.044441,"close":5.10069},{"date":"2018-04-03","open":5.148216,"high":5.225265,"low":5.075917,"close":5.190518},{"date":"2018-04-04","open":5.09596,"high":5.287066,"low":5.036429,"close":5.254522},{"date":"2018-04-05","open":5.309438,"high":5.363786,"low":5.256308,"close":5.326722},{"date":"2018-04-06","open":5.264022,"high":5.342991,"low":5.136106,"close":5.175593},{"date":"2018-04-09","open":5.210351,"high":5.319111,"low":5.177011,"close":5.186434},{"date":"2018-04-10","open":5.270182,"high":5.335017,"low":5.210875,"close":5.271045},{"date":"2018-04-11","open":5.252773,"high":5.309899,"low":5.151891,"close":5.197816},{"date":"2018-04-12","open":5.243692,"high":5.360964,"low":5.237038,"close":5.321},{"date":"2018-04-13","open":5.367539,"high":5.378974,"low":5.241902,"close":5.272387},{"date":"2018-04-16","open":5.299948,"high":5.345926,"low":5.25737,"close":5.298201},{"date":"2018-04-17","open":5.348099,"high":5.445896,"low":5.3295,"close":5.395406},{"date":"2018-04-18","open":5.400163,"high":5.442067,"low":5.34209,"close":5.389908},{"date":"2018-04-19","open":5.367206,"high":5.417994,"low":5.314259,"close":5.366296},{"date":"2018-04-20","open":5.354572,"high":5.402386,"low":5.280962,"close":5.339707},{"date":"2018-04-23","open":5.368949,"high":5.435655,"low":5.30385,"close":5.384139},{"date":"2018-04-24","open":5.399872,"high":5.418306,"low":5.216575,"close":5.256827},{"date":"2018-04-25","open":5.262755,"high":5.325511,"low":5.19341,"close":5.294633},{"date":"2018-04-26","open":5.346994,"high":5.427701,"low":5.312997,"close":5.401533},{"date":"2018-04-27","open":5.459423,"high":5.46979,"low":5.340734,"close":5.37993},{"date":"2018-04-30","open":5.38818,"high":5.470207,"low":5.328765,"close":5.356481},{"date":"2018-05-01","open":5.359916,"high":5.47744,"low":5.340959,"close":5.456612},{"date":"2018-05-02","open":5.472593,"high":5.496788,"low":5.395635,"close":5.438802},{"date":"2018-05-03","open":5.411743,"high":5.449425,"low":5.300334,"close":5.399672},{"date":"2018-05-04","open":5.382137,"high":5.524081,"low":5.359473,"close":5.483852},{"date":"2018-05-07","open":5.501649,"high":5.563665,"low":5.481221,"close":5.528658},{"date":"2018-05-08","open":5.521148,"high":5.572508,"low":5.479484,"close":5.531628},{"date":"2018-05-09","open":5.536022,"high":5.631652,"low":5.508461,"close":5.590183},{"date":"2018-05-10","open":5.603215,"high":5.657065,"low":5.556619,"close":5.600068},{"date":"2018-05-11","open":5.593857,"high":5.632248,"low":5.558516,"close":5.60527},{"date":"2018-05-14","open":5.635629,"high":5.681307,"low":5.597315,"close":5.622303},{"date":"2018-05-15","open":5.60562,"high":5.716131,"low":5.568548,"close":5.697613},{"date":"2018-05-16","open":5.702054,"high":5.76598,"low":5.674298,"close":5.728455},{"date":"2018-05-17","open":5.719718,"high":5.783014,"low":5.680417,"close":5.725508},{"date":"2018-05-18","open":5.708791,"high":5.743646,"low":5.676718,"close":5.695299},{"date":"2018-05-21","open":5.740006,"high":5.800679,"low":5.699861,"close":5.727818},{"date":"2018-05-22","open":5.742359,"high":5.774184,"low":5.686983,"close":5.710882},{"date":"2018-05-23","open":5.683426,"high":5.771959,"low":5.648968,"close":5.758344},{"date":"2018-05-24","open":5.7388,"high":5.754047,"low":5.631889,"close":5.691835},{"date":"2018-05-25","open":5.691871,"high":5.735609,"low":5.672873,"close":5.702117},{"date":"2018-05-29","open":5.696859,"high":5.725056,"low":5.662809,"close":5.69538},{"date":"2018-05-30","open":5.700568,"high":5.749085,"low":5.672119,"close":5.711787},{"date":"2018-05-31","open":5.708714,"high":5.75897,"low":5.666344,"close":5.704085},{"date":"2018-06-01","open":5.746477,"high":5.844389,"low":5.73822,"close":5.814154},{"date":"2018-06-04","open":5.837958,"high":5.879711,"low":5.806035,"close":5.863301},{"date":"2018-06-05","open":5.878865,"high":5.909919,"low":5.826471,"close":5.865351},{"date":"2018-06-06","open":5.884054,"high":5.92714,"low":5.835931,"close":5.908437},{"date":"2018-06-07","open":5.916988,"high":5.925643,"low":5.809497,"close":5.859609},{"date":"2018-06-08","open":5.846261,"high":5.90554,"low":5.820923,"close":5.868972},{"date":"2018-06-11","open":5.866697,"high":5.915619,"low":5.847643,"close":5.877785},{"date":"2018-06-12","open":5.882614,"high":5.946347,"low":5.877935,"close":5.928729},{"date":"2018-06-13","open":5.935596,"high":5.986064,"low":5.889251,"close":5.913855},{"date":"2018-06-14","open":5.927043,"high":5.971253,"low":5.882353,"close":5.932156},{"date":"2018-06-15","open":5.928194,"high":6.069113,"low":5.867738,"close":6.05896},{"date":"2018-06-18","open":6.004964,"high":6.056553,"low":5.974652,"close":6.051894},{"date":"2018-06-19","open":5.979909,"high":6.072144,"low":5.93389,"close":6.042226},{"date":"2018-06-20","open":6.078564,"high":6.148866,"low":6.065603,"close":6.105539},{"date":"2018-06-21","open":6.14342,"high":6.18144,"low":6.051403,"close":6.070799},{"date":"2018-06-22","open":6.10097,"high":6.101947,"low":6.031828,"close":6.054002},{"date":"2018-06-25","open":5.998365,"high":6.036926,"low":5.867648,"close":5.935858},{"date":"2018-06-26","open":5.960499,"high":6.047031,"low":5.929573,"close":6.00177},{"date":"2018-06-27","open":6.018509,"high":6.077839,"low":5.899176,"close":5.92714},{"date":"2018-06-28","open":5.9334,"high":6.034373,"low":5.908234,"close":5.998145},{"date":"2018-06-29","open":6.037719,"high":6.073935,"low":5.968459,"close":5.986688},{"date":"2018-07-02","open":5.945349,"high":6.100355,"low":5.927923,"close":6.09462},{"date":"2018-07-03","open":6.109607,"high":6.130392,"low":5.958284,"close":5.985377},{"date":"2018-07-05","open":6.014066,"high":6.053917,"low":5.974254,"close":6.033906},{"date":"2018-07-06","open":6.036181,"high":6.138478,"low":6.021782,"close":6.122305},{"date":"2018-07-09","open":6.157315,"high":6.177654,"low":6.079454,"close":6.157669},{"date":"2018-07-10","open":6.174517,"high":6.233454,"low":6.131626,"close":6.18066},{"date":"2018-07-11","open":6.125973,"high":6.239961,"low":6.121514,"close":6.201069},{"date":"2018-07-12","open":6.24061,"high":6.303907,"low":6.203363,"close":6.276207},{"date":"2018-07-13","open":6.273639,"high":6.344863,"low":6.250172,"close":6.305172},{"date":"2018-07-16","open":6.31083,"high":6.330308,"low":6.254599,"close":6.296459},{"date":"2018-07-17","open":6.247558,"high":6.417448,"low":6.224086,"close":6.400326},{"date":"2018-07-18","open":6.405403,"high":6.440962,"low":6.364681,"close":6.396645},{"date":"2018-07-19","open":6.379695,"high":6.483728,"low":6.352594,"close":6.393219},{"date":"2018-07-20","open":6.413509,"high":6.467745,"low":6.341983,"close":6.352205},{"date":"2018-07-23","open":6.338337,"high":6.420193,"low":6.295782,"close":6.398393},{"date":"2018-07-24","open":6.46386,"high":6.509145,"low":6.354664,"close":6.398017},{"date":"2018-07-25","open":6.403439,"high":6.485701,"low":6.350774,"close":6.439552},{"date":"2018-07-26","open":6.371714,"high":6.451093,"low":6.341844,"close":6.406282},{"date":"2018-07-27","open":6.454311,"high":6.484548,"low":6.275132,"close":6.32659},{"date":"2018-07-30","open":6.283218,"high":6.30417,"low":6.16177,"close":6.195696},{"date":"2018-07-31","open":6.220715,"high":6.305815,"low":6.151915,"close":6.219026},{"date":"2018-08-01","open":6.247927,"high":6.315485,"low":6.217646,"close":6.27834},{"date":"2018-08-02","open":6.254201,"high":6.425451,"low":6.227252,"close":6.395123},{"date":"2018-08-03","open":6.430288,"high":6.452833,"low":6.335613,"close":6.386535},{"date":"2018-08-06","open":6.390786,"high":6.472069,"low":6.363687,"close":6.454529},{"date":"2018-08-07","open":6.480194,"high":6.497368,"low":6.42706,"close":6.471033},{"date":"2018-08-08","open":6.465906,"high":6.510951,"low":6.426262,"close":6.460549},{"date":"2018-08-09","open":6.453773,"high":6.503078,"low":6.430369,"close":6.469202},{"date":"2018-08-10","open":6.421893,"high":6.484371,"low":6.382864,"close":6.430771},{"date":"2018-08-13","open":6.441234,"high":6.581562,"low":6.397798,"close":6.522404},{"date":"2018-08-14","open":6.533911,"high":6.571215,"low":6.481589,"close":6.555251},{"date":"2018-08-15","open":6.500225,"high":6.637847,"low":6.433186,"close":6.560439},{"date":"2018-08-16","open":6.616188,"high":6.72579,"low":6.556552,"close":6.593345},{"date":"2018-08-17","open":6.594935,"high":6.644701,"low":6.503926,"close":6.600515},{"date":"2018-08-20","open":6.581292,"high":6.588046,"low":6.50238,"close":6.54697},{"date":"2018-08-21","open":6.548142,"high":6.612811,"low":6.50734,"close":6.549308},{"date":"2018-08-22","open":6.520399,"high":6.585749,"low":6.488613,"close":6.55622},{"date":"2018-08-23","open":6.556759,"high":6.659654,"low":6.53692,"close":6.598375},{"date":"2018-08-24","open":6.636296,"high":6.683237,"low":6.505759,"close":6.549065},{"date":"2018-08-27","open":6.578543,"high":6.636021,"low":6.544634,"close":6.593668},{"date":"2018-08-28","open":6.601798,"high":6.673005,"low":6.561473,"close":6.612352},{"date":"2018-08-29","open":6.666948,"high":6.724316,"low":6.626102,"close":6.693925},{"date":"2018-08-30","open":6.675078,"high":6.76591,"low":6.647092,"close":6.712332},{"date":"2018-08-31","open":6.697596,"high":6.743476,"low":6.650185,"close":6.720428},{"date":"2018-09-04","open":6.774962,"high":6.810715,"low":6.736589,"close":6.783978},{"date":"2018-09-05","open":6.743677,"high":6.751789,"low":6.612149,"close":6.655432},{"date":"2018-09-06","open":6.651368,"high":6.665531,"low":6.502424,"close":6.578701},{"date":"2018-09-07","open":6.535161,"high":6.642638,"low":6.512763,"close":6.583256},{"date":"2018-09-10","open":6.612451,"high":6.641891,"low":6.554569,"close":6.604567},{"date":"2018-09-11","open":6.576866,"high":6.696001,"low":6.541268,"close":6.631567},{"date":"2018-09-12","open":6.613103,"high":6.651127,"low":6.49481,"close":6.568858},{"date":"2018-09-13","open":6.598425,"high":6.670133,"low":6.559811,"close":6.632768},{"date":"2018-09-14","open":6.651881,"high":6.713559,"low":6.574213,"close":6.66892},{"date":"2018-09-17","open":6.661285,"high":6.682906,"low":6.522336,"close":6.548175},{"date":"2018-09-18","open":6.551368,"high":6.65342,"low":6.539488,"close":6.614108},{"date":"2018-09-19","open":6.620003,"high":6.634603,"low":6.538175,"close":6.579525},{"date":"2018-09-20","open":6.612781,"high":6.670865,"low":6.582921,"close":6.62778},{"date":"2018-09-21","open":6.63451,"high":6.736839,"low":6.563308,"close":6.648597},{"date":"2018-09-24","open":6.594169,"high":6.672701,"low":6.545723,"close":6.636707},{"date":"2018-09-25","open":6.65081,"high":6.671206,"low":6.605919,"close":6.644652},{"date":"2018-09-26","open":6.645939,"high":6.752913,"low":6.614268,"close":6.663639},{"date":"2018-09-27","open":6.690483,"high":6.807996,"low":6.667146,"close":6.772756},{"date":"2018-09-28","open":6.761459,"high":6.809981,"low":6.691043,"close":6.726593},{"date":"2018-10-01","open":6.764903,"high":6.82382,"low":6.702691,"close":6.744399},{"date":"2018-10-02","open":6.727987,"high":6.755704,"low":6.58582,"close":6.62763},{"date":"2018-10-03","open":6.656711,"high":6.709372,"low":6.60895,"close":6.671452},{"date":"2018-10-04","open":6.653346,"high":6.666531,"low":6.469943,"close":6.557515},{"date":"2018-10-05","open":6.542128,"high":6.580623,"low":6.377889,"close":6.460227},{"date":"2018-10-08","open":6.420071,"high":6.574469,"low":6.336788,"close":6.508455},{"date":"2018-10-09","open":6.482562,"high":6.573192,"low":6.455051,"close":6.494352},{"date":"2018-10-10","open":6.450977,"high":6.479764,"low":6.191023,"close":6.219248},{"date":"2018-10-11","open":6.167518,"high":6.272043,"low":5.913854,"close":5.970235},{"date":"2018-10-12","open":6.11537,"high":6.164758,"low":5.99978,"close":6.134935},{"date":"2018-10-15","open":6.119661,"high":6.146288,"low":5.982755,"close":6.039779},{"date":"2018-10-16","open":6.09653,"high":6.244916,"low":6.063144,"close":6.210796},{"date":"2018-10-17","open":6.245326,"high":6.268277,"low":6.13439,"close":6.226739},{"date":"2018-10-18","open":6.21499,"high":6.23464,"low":6.041229,"close":6.084985},{"date":"2018-10-19","open":6.129057,"high":6.184056,"low":6.019204,"close":6.06253},{"date":"2018-10-22","open":6.084307,"high":6.150262,"low":6.023641,"close":6.098832},{"date":"2018-10-23","open":5.982001,"high":6.102556,"low":5.840813,"close":6.013535},{"date":"2018-10-24","open":6.016542,"high":6.053643,"low":5.734249,"close":5.774023},{"date":"2018-10-25","open":5.820387,"high":5.985226,"low":5.779823,"close":5.938283},{"date":"2018-10-26","open":5.770778,"high":5.909387,"low":5.663724,"close":5.799652},{"date":"2018-10-29","open":5.881931,"high":5.950257,"low":5.593754,"close":5.743149},{"date":"2018-10-30","open":5.696785,"high":5.867726,"low":5.680714,"close":5.844814},{"date":"2018-10-31","open":5.941553,"high":6.072598,"low":5.935208,"close":6.013086},{"date":"2018-11-01","open":6.023196,"high":6.11453,"low":5.879529,"close":6.001986},{"date":"2018-11-02","open":6.009892,"high":6.063941,"low":5.893637,"close":5.965288},{"date":"2018-11-05","open":5.949032,"high":5.982766,"low":5.866656,"close":5.947294},{"date":"2018-11-06","open":5.939736,"high":6.041832,"low":5.914437,"close":6.014809},{"date":"2018-11-07","open":6.05915,"high":6.186024,"low":6.004417,"close":6.161594},{"date":"2018-11-08","open":6.144962,"high":6.198337,"low":6.10477,"close":6.147155},{"date":"2018-11-09","open":6.100229,"high":6.191468,"low":6.001535,"close":6.128496},{"date":"2018-11-12","open":6.084483,"high":6.139505,"low":5.935454,"close":5.983274},{"date":"2018-11-13","open":6.020057,"high":6.116597,"low":5.958407,"close":5.993732},{"date":"2018-11-14","open":6.040397,"high":6.080936,"low":5.834021,"close":5.897356},{"date":"2018-11-15","open":5.86964,"high":6.026228,"low":5.811306,"close":5.97451},{"date":"2018-11-16","open":5.923584,"high":5.993952,"low":5.849674,"close":5.926304},{"date":"2018-11-19","open":5.90319,"high":5.928699,"low":5.716592,"close":5.73613},{"date":"2018-11-20","open":5.607896,"high":5.731992,"low":5.555722,"close":5.657403},{"date":"2018-11-21","open":5.714586,"high":5.761757,"low":5.647591,"close":5.677728},{"date":"2018-11-23","open":5.64951,"high":5.723088,"low":5.649216,"close":5.68303},{"date":"2018-11-26","open":5.741074,"high":5.79842,"low":5.700081,"close":5.793398},{"date":"2018-11-27","open":5.759226,"high":5.86523,"low":5.725073,"close":5.837069},{"date":"2018-11-28","open":5.875879,"high":6.024544,"low":5.775825,"close":5.959129},{"date":"2018-11-29","open":5.922394,"high":5.967197,"low":5.844757,"close":5.911151},{"date":"2018-11-30","open":5.918611,"high":6.001629,"low":5.893656,"close":5.979233},{"date":"2018-12-03","open":6.09719,"high":6.103465,"low":5.959545,"close":6.003154},{"date":"2018-12-04","open":5.992033,"high":6.005106,"low":5.731551,"close":5.742363},{"date":"2018-12-06","open":5.645253,"high":5.798,"low":5.587919,"close":5.780203},{"date":"2018-12-07","open":5.762602,"high":5.798624,"low":5.530554,"close":5.563827},{"date":"2018-12-10","open":5.542872,"high":5.652113,"low":5.47428,"close":5.619113},{"date":"2018-12-11","open":5.69824,"high":5.723094,"low":5.563708,"close":5.638093},{"date":"2018-12-12","open":5.709365,"high":5.771221,"low":5.665464,"close":5.678648},{"date":"2018-12-13","open":5.705029,"high":5.74947,"low":5.620213,"close":5.668054},{"date":"2018-12-14","open":5.606139,"high":5.683114,"low":5.531139,"close":5.566828},{"date":"2018-12-17","open":5.541085,"high":5.592876,"low":5.358577,"close":5.395215},{"date":"2018-12-18","open":5.449164,"high":5.482202,"low":5.367644,"close":5.411543},{"date":"2018-12-19","open":5.406933,"high":5.515828,"low":5.21827,"close":5.282418},{"date":"2018-12-20","open":5.298925,"high":5.349222,"low":5.075895,"close":5.148994},{"date":"2018-12-21","open":5.202604,"high":5.239583,"low":4.979174,"close":5.033773},{"date":"2018-12-24","open":4.980162,"high":5.043794,"low":4.859228,"close":4.869413},{"date":"2018-12-26","open":4.913907,"high":5.172424,"low":4.846245,"close":5.148751},{"date":"2018-12-27","open":5.084001,"high":5.187148,"low":4.944577,"close":5.135813},{"date":"2018-12-28","open":5.177457,"high":5.236334,"low":5.082292,"close":5.132128},{"date":"2018-12-31","open":5.18279,"high":5.204314,"low":5.106926,"close":5.178553},{"date":"2019-01-02","open":5.063743,"high":5.227011,"low":5.040186,"close":5.191138},{"date":"2019-01-03","open":5.110415,"high":5.13076,"low":4.978896,"close":4.991891},{"date":"2019-01-04","open":5.065283,"high":5.289641,"low":5.040172,"close":5.240986},{"date":"2019-01-07","open":5.250606,"high":5.338837,"low":5.197687,"close":5.289922},{"date":"2019-01-08","open":5.344166,"high":5.397266,"low":5.262397,"close":5.363559},{"date":"2019-01-09","open":5.382987,"high":5.453369,"low":5.327846,"close":5.384737},{"date":"2019-01-10","open":5.336101,"high":5.433566,"low":5.298213,"close":5.426495},{"date":"2019-01-11","open":5.395666,"high":5.420085,"low":5.351239,"close":5.406344},{"date":"2019-01-14","open":5.363377,"high":5.386519,"low":5.311954,"close":5.348037},{"date":"2019-01-15","open":5.363193,"high":5.461213,"low":5.350726,"close":5.451591},{"date":"2019-01-16","open":5.454211,"high":5.498315,"low":5.425444,"close":5.437231},{"date":"2019-01-17","open":5.41783,"high":5.521967,"low":5.408201,"close":5.482055},{"date":"2019-01-18","open":5.522169,"high":5.61314,"low":5.49189,"close":5.580251},{"date":"2019-01-22","open":5.543524,"high":5.543984,"low":5.438954,"close":5.473965},{"date":"2019-01-23","open":5.497159,"high":5.545003,"low":5.406866,"close":5.471783},{"date":"2019-01-24","open":5.49189,"high":5.550819,"low":5.475465,"close":5.527004},{"date":"2019-01-25","open":5.568456,"high":5.609946,"low":5.4558,"close":5.519498},{"date":"2019-01-28","open":5.432704,"high":5.465715,"low":5.395605,"close":5.437557},{"date":"2019-01-29","open":5.441451,"high":5.448483,"low":5.349001,"close":5.369616},{"date":"2019-01-30","open":5.387084,"high":5.482535,"low":5.318057,"close":5.460342},{"date":"2019-01-31","open":5.438486,"high":5.523461,"low":5.41353,"close":5.494823},{"date":"2019-02-01","open":5.472376,"high":5.527745,"low":5.453554,"close":5.494191},{"date":"2019-02-04","open":5.493936,"high":5.597798,"low":5.485849,"close":5.569272},{"date":"2019-02-05","open":5.586528,"high":5.634834,"low":5.568024,"close":5.611037},{"date":"2019-02-06","open":5.608943,"high":5.658804,"low":5.566119,"close":5.611138},{"date":"2019-02-07","open":5.58128,"high":5.615998,"low":5.498594,"close":5.545845},{"date":"2019-02-08","open":5.502777,"high":5.565719,"low":5.475665,"close":5.535229},{"date":"2019-02-11","open":5.55904,"high":5.618208,"low":5.528194,"close":5.57047},{"date":"2019-02-12","open":5.61059,"high":5.663687,"low":5.57521,"close":5.642785},{"date":"2019-02-13","open":5.658875,"high":5.704197,"low":5.609321,"close":5.642445},{"date":"2019-02-14","open":5.643135,"high":5.713513,"low":5.598687,"close":5.652599},{"date":"2019-02-15","open":5.677362,"high":5.689173,"low":5.611902,"close":5.651925},{"date":"2019-02-19","open":5.640662,"high":5.685566,"low":5.559488,"close":5.586725},{"date":"2019-02-20","open":5.573562,"high":5.608076,"low":5.523226,"close":5.556102},{"date":"2019-02-21","open":5.571596,"high":5.656881,"low":5.527702,"close":5.618098},{"date":"2019-02-22","open":5.643106,"high":5.686312,"low":5.599738,"close":5.647914},{"date":"2019-02-25","open":5.695097,"high":5.727936,"low":5.65706,"close":5.682181},{"date":"2019-02-26","open":5.666058,"high":5.713482,"low":5.647186,"close":5.682574},{"date":"2019-02-27","open":5.654711,"high":5.73596,"low":5.619662,"close":5.717916},{"date":"2019-02-28","open":5.699712,"high":5.754871,"low":5.656167,"close":5.723372},{"date":"2019-03-01","open":5.767731,"high":5.887896,"low":5.727877,"close":5.846175},{"date":"2019-03-04","open":5.899737,"high":5.953934,"low":5.778877,"close":5.885491},{"date":"2019-03-05","open":5.887785,"high":5.927192,"low":5.844987,"close":5.897377},{"date":"2019-03-06","open":5.877855,"high":5.901285,"low":5.805752,"close":5.829388},{"date":"2019-03-07","open":5.813556,"high":5.847189,"low":5.736034,"close":5.770516},{"date":"2019-03-08","open":5.700124,"high":5.765028,"low":5.635073,"close":5.701639},{"date":"2019-03-11","open":5.732984,"high":5.856369,"low":5.728448,"close":5.853969},{"date":"2019-03-12","open":5.853316,"high":5.890967,"low":5.80413,"close":5.847801},{"date":"2019-03-13","open":5.854494,"high":5.902714,"low":5.809286,"close":5.837784},{"date":"2019-03-14","open":5.837946,"high":5.921161,"low":5.82082,"close":5.89214},{"date":"2019-03-15","open":5.911091,"high":5.963485,"low":5.857797,"close":5.90109},{"date":"2019-03-18","open":5.911198,"high":5.961225,"low":5.875672,"close":5.927376},{"date":"2019-03-19","open":5.942625,"high":5.965663,"low":5.873627,"close":5.91194},{"date":"2019-03-20","open":5.912672,"high":5.992789,"low":5.826025,"close":5.937597},{"date":"2019-03-21","open":5.869909,"high":6.025568,"low":5.836563,"close":5.996298},{"date":"2019-03-22","open":5.957573,"high":5.983796,"low":5.813167,"close":5.823874},{"date":"2019-03-25","open":5.801401,"high":5.846467,"low":5.722378,"close":5.774641},{"date":"2019-03-26","open":5.826712,"high":5.897546,"low":5.781716,"close":5.849065},{"date":"2019-03-27","open":5.855291,"high":5.899824,"low":5.749234,"close":5.83286},{"date":"2019-03-28","open":5.825148,"high":5.94538,"low":5.783106,"close":5.920767},{"date":"2019-03-29","open":5.966571,"high":5.989019,"low":5.893385,"close":5.952499},{"date":"2019-04-01","open":6.013136,"high":6.066189,"low":5.974564,"close":6.049227},{"date":"2019-04-02","open":6.055262,"high":6.091446,"low":6.022111,"close":6.058893},{"date":"2019-04-03","open":6.084648,"high":6.140837,"low":6.059199,"close":6.095538},{"date":"2019-04-04","open":6.098779,"high":6.162075,"low":6.040625,"close":6.097334},{"date":"2019-04-05","open":6.10452,"high":6.16351,"low":6.094267,"close":6.127424},{"date":"2019-04-08","open":6.115828,"high":6.141181,"low":6.033986,"close":6.10944},{"date":"2019-04-09","open":6.088483,"high":6.109142,"low":6.02687,"close":6.045464},{"date":"2019-04-10","open":6.056207,"high":6.105105,"low":6.02183,"close":6.061527},{"date":"2019-04-11","open":6.076806,"high":6.168459,"low":6.041741,"close":6.145024},{"date":"2019-04-12","open":6.16156,"high":6.180088,"low":6.12163,"close":6.164422},{"date":"2019-04-15","open":6.172457,"high":6.219038,"low":6.125355,"close":6.176729},{"date":"2019-04-16","open":6.198148,"high":6.285817,"low":6.176984,"close":6.263882},{"date":"2019-04-17","open":6.287589,"high":6.314617,"low":6.219,"close":6.262594},{"date":"2019-04-18","open":6.267395,"high":6.286182,"low":6.213152,"close":6.268072},{"date":"2019-04-22","open":6.235814,"high":6.28451,"low":6.214135,"close":6.273693},{"date":"2019-04-23","open":6.28563,"high":6.411286,"low":6.275956,"close":6.378275},{"date":"2019-04-24","open":6.373886,"high":6.406572,"low":6.325994,"close":6.332664},{"date":"2019-04-25","open":6.378316,"high":6.392597,"low":6.285344,"close":6.344206},{"date":"2019-04-26","open":6.332796,"high":6.384342,"low":6.244395,"close":6.320919},{"date":"2019-04-29","open":6.320908,"high":6.388062,"low":6.311698,"close":6.368982},{"date":"2019-04-30","open":6.322576,"high":6.339922,"low":6.249457,"close":6.296484},{"date":"2019-05-01","open":6.328143,"high":6.391526,"low":6.241841,"close":6.268214},{"date":"2019-05-02","open":6.293688,"high":6.386854,"low":6.234774,"close":6.318215},{"date":"2019-05-03","open":6.364328,"high":6.433972,"low":6.297064,"close":6.371654},{"date":"2019-05-06","open":6.227064,"high":6.365339,"low":6.199977,"close":6.327535},{"date":"2019-05-07","open":6.27224,"high":6.309882,"low":6.136114,"close":6.194586},{"date":"2019-05-08","open":6.180958,"high":6.252531,"low":6.128829,"close":6.198939},{"date":"2019-05-09","open":6.126227,"high":6.193205,"low":6.047285,"close":6.155143},{"date":"2019-05-10","open":6.133315,"high":6.191557,"low":6.013594,"close":6.149557},{"date":"2019-05-13","open":5.992447,"high":6.051801,"low":5.85718,"close":5.87419},{"date":"2019-05-14","open":5.911485,"high":6.008035,"low":5.877396,"close":5.96659},{"date":"2019-05-15","open":5.918952,"high":6.059617,"low":5.901698,"close":6.027238},{"date":"2019-05-16","open":6.03574,"high":6.187689,"low":6.023759,"close":6.140608},{"date":"2019-05-17","open":6.082217,"high":6.212702,"low":6.059232,"close":6.127052},{"date":"2019-05-20","open":6.03793,"high":6.084403,"low":6.00434,"close":6.030204},{"date":"2019-05-21","open":6.077773,"high":6.150071,"low":6.067872,"close":6.11508},{"date":"2019-05-22","open":6.081136,"high":6.121329,"low":6.059314,"close":6.082907},{"date":"2019-05-23","open":6.015013,"high":6.025588,"low":5.893342,"close":5.934557},{"date":"2019-05-24","open":5.981585,"high":6.010585,"low":5.940103,"close":5.949681},{"date":"2019-05-28","open":5.997383,"high":6.027215,"low":5.956725,"close":5.959538},{"date":"2019-05-29","open":5.905872,"high":5.930155,"low":5.838733,"close":5.891733},{"date":"2019-05-30","open":5.887059,"high":5.938008,"low":5.817807,"close":5.855556},{"date":"2019-05-31","open":5.777103,"high":5.808015,"low":5.677437,"close":5.684654},{"date":"2019-06-03","open":5.669493,"high":5.688962,"low":5.470533,"close":5.522268},{"date":"2019-06-04","open":5.575649,"high":5.683928,"low":5.535582,"close":5.665026},{"date":"2019-06-05","open":5.702661,"high":5.709373,"low":5.558729,"close":5.680474},{"date":"2019-06-06","open":5.674905,"high":5.734335,"low":5.613912,"close":5.671818},{"date":"2019-06-07","open":5.712451,"high":5.821045,"low":5.653811,"close":5.751504},{"date":"2019-06-10","open":5.814845,"high":5.940888,"low":5.81036,"close":5.88518},{"date":"2019-06-11","open":5.932602,"high":5.976118,"low":5.846926,"close":5.87633},{"date":"2019-06-12","open":5.864369,"high":5.879952,"low":5.791529,"close":5.829384},{"date":"2019-06-13","open":5.847331,"high":5.874961,"low":5.800742,"close":5.8325},{"date":"2019-06-14","open":5.798136,"high":5.829141,"low":5.709969,"close":5.798929},{"date":"2019-06-17","open":5.811542,"high":5.885067,"low":5.799577,"close":5.84185},{"date":"2019-06-18","open":5.894025,"high":5.96469,"low":5.823828,"close":5.88871},{"date":"2019-06-19","open":5.902148,"high":5.947791,"low":5.803,"close":5.921797},{"date":"2019-06-20","open":5.927043,"high":5.942026,"low":5.72145,"close":5.76372},{"date":"2019-06-21","open":5.771054,"high":5.82427,"low":5.660025,"close":5.736526},{"date":"2019-06-24","open":5.727317,"high":5.733514,"low":5.61689,"close":5.644973},{"date":"2019-06-25","open":5.624048,"high":5.658476,"low":5.460635,"close":5.557708},{"date":"2019-06-26","open":5.559081,"high":5.675644,"low":5.53475,"close":5.588505},{"date":"2019-06-27","open":5.61999,"high":5.691865,"low":5.606917,"close":5.64289},{"date":"2019-06-28","open":5.652558,"high":5.686604,"low":5.576033,"close":5.663323},{"date":"2019-07-01","open":5.810993,"high":5.886076,"low":5.748834,"close":5.823911},{"date":"2019-07-02","open":5.833682,"high":5.850072,"low":5.662289,"close":5.759297},{"date":"2019-07-03","open":5.706163,"high":5.775239,"low":5.6366,"close":5.750039},{"date":"2019-07-05","open":5.727476,"high":5.87827,"low":5.706592,"close":5.843624},{"date":"2019-07-08","open":5.790799,"high":5.820713,"low":5.729761,"close":5.784557},{"date":"2019-07-09","open":5.7668,"high":5.871697,"low":5.748232,"close":5.813445},{"date":"2019-07-10","open":5.845136,"high":5.9122,"low":5.742425,"close":5.807101},{"date":"2019-07-11","open":5.783745,"high":5.864533,"low":5.716825,"close":5.826431},{"date":"2019-07-12","open":5.837861,"high":5.870886,"low":5.780196,"close":5.837799},{"date":"2019-07-15","open":5.828582,"high":5.864458,"low":5.793662,"close":5.84237},{"date":"2019-07-16","open":5.825798,"high":5.890985,"low":5.777627,"close":5.826814},{"date":"2019-07-17","open":5.841324,"high":5.873596,"low":5.72995,"close":5.750868},{"date":"2019-07-18","open":5.706517,"high":5.803603,"low":5.611589,"close":5.746964},{"date":"2019-07-19","open":5.690354,"high":5.802393,"low":5.599993,"close":5.710023},{"date":"2019-07-22","open":5.720679,"high":5.775418,"low":5.711169,"close":5.749625},{"date":"2019-07-23","open":5.780154,"high":5.833331,"low":5.724389,"close":5.803897},{"date":"2019-07-24","open":5.799633,"high":5.874081,"low":5.752797,"close":5.845392},{"date":"2019-07-25","open":5.813485,"high":5.879066,"low":5.741162,"close":5.823524},{"date":"2019-07-26","open":5.86211,"high":5.902498,"low":5.819147,"close":5.869238},{"date":"2019-07-29","open":5.866878,"high":5.886086,"low":5.775469,"close":5.838729},{"date":"2019-07-30","open":5.718493,"high":5.781614,"low":5.691374,"close":5.73839},{"date":"2019-07-31","open":5.742744,"high":5.835499,"low":5.601616,"close":5.686062},{"date":"2019-08-01","open":5.745342,"high":5.885589,"low":5.541435,"close":5.662608},{"date":"2019-08-02","open":5.527561,"high":5.593622,"low":5.440639,"close":5.491643},{"date":"2019-08-05","open":5.390939,"high":5.408925,"low":5.171346,"close":5.232672},{"date":"2019-08-06","open":5.269401,"high":5.343284,"low":5.205522,"close":5.277773},{"date":"2019-08-07","open":5.211051,"high":5.30983,"low":5.058396,"close":5.174276},{"date":"2019-08-08","open":5.2388,"high":5.355035,"low":5.190396,"close":5.325711},{"date":"2019-08-09","open":5.275539,"high":5.32503,"low":5.200414,"close":5.276195},{"date":"2019-08-12","open":5.239524,"high":5.288262,"low":5.115109,"close":5.182843},{"date":"2019-08-13","open":5.158228,"high":5.416912,"low":5.078313,"close":5.294472},{"date":"2019-08-14","open":5.206431,"high":5.2511,"low":5.057574,"close":5.088323},{"date":"2019-08-15","open":5.102974,"high":5.14123,"low":5.018242,"close":5.072244},{"date":"2019-08-16","open":5.10356,"high":5.223278,"low":5.08797,"close":5.182456},{"date":"2019-08-19","open":5.256848,"high":5.33942,"low":5.233893,"close":5.294264},{"date":"2019-08-20","open":5.303963,"high":5.329727,"low":5.233138,"close":5.244151},{"date":"2019-08-21","open":5.279946,"high":5.334842,"low":5.267716,"close":5.291423},{"date":"2019-08-22","open":5.315254,"high":5.358218,"low":5.240407,"close":5.297574},{"date":"2019-08-23","open":5.264879,"high":5.326241,"low":5.019003,"close":5.041474},{"date":"2019-08-26","open":5.066378,"high":5.118608,"low":4.977029,"close":5.10912},{"date":"2019-08-27","open":5.144591,"high":5.156536,"low":5.01459,"close":5.043788},{"date":"2019-08-28","open":5.025358,"high":5.103717,"low":4.989509,"close":5.0719},{"date":"2019-08-29","open":5.128295,"high":5.228503,"low":5.081312,"close":5.187969},{"date":"2019-08-30","open":5.215147,"high":5.255578,"low":5.133109,"close":5.206539},{"date":"2019-09-03","open":5.1917,"high":5.220493,"low":5.071621,"close":5.093576},{"date":"2019-09-04","open":5.109132,"high":5.173998,"low":5.062534,"close":5.112074},{"date":"2019-09-05","open":5.16286,"high":5.371736,"low":5.161208,"close":5.320767},{"date":"2019-09-06","open":5.326154,"high":5.384517,"low":5.271788,"close":5.346796},{"date":"2019-09-09","open":5.361982,"high":5.401302,"low":5.284381,"close":5.352022},{"date":"2019-09-10","open":5.341725,"high":5.419563,"low":5.302286,"close":5.392316},{"date":"2019-09-11","open":5.41648,"high":5.472356,"low":5.365529,"close":5.434859},{"date":"2019-09-12","open":5.453239,"high":5.507616,"low":5.336594,"close":5.436162},{"date":"2019-09-13","open":5.43682,"high":5.498761,"low":5.384063,"close":5.452958},{"date":"2019-09-16","open":5.36755,"high":5.431243,"low":5.343982,"close":5.394337},{"date":"2019-09-17","open":5.408994,"high":5.455547,"low":5.372818,"close":5.409026},{"date":"2019-09-18","open":5.414731,"high":5.487268,"low":5.321632,"close":5.394768},{"date":"2019-09-19","open":5.45512,"high":5.505199,"low":5.405939,"close":5.432798},{"date":"2019-09-20","open":5.431962,"high":5.449292,"low":5.304139,"close":5.357844},{"date":"2019-09-23","open":5.327959,"high":5.359912,"low":5.269382,"close":5.297068},{"date":"2019-09-24","open":5.325683,"high":5.357782,"low":5.164032,"close":5.189995},{"date":"2019-09-25","open":5.189414,"high":5.370174,"low":5.143616,"close":5.341123},{"date":"2019-09-26","open":5.341267,"high":5.356055,"low":5.25898,"close":5.300066},{"date":"2019-09-27","open":5.322867,"high":5.391971,"low":5.210169,"close":5.270599},{"date":"2019-09-30","open":5.303383,"high":5.448596,"low":5.274436,"close":5.431014},{"date":"2019-10-01","open":5.430873,"high":5.503413,"low":5.2938,"close":5.311404},{"date":"2019-10-02","open":5.285533,"high":5.304086,"low":5.124362,"close":5.162975},{"date":"2019-10-03","open":5.172038,"high":5.242232,"low":5.046533,"close":5.20033},{"date":"2019-10-04","open":5.231834,"high":5.319449,"low":5.189456,"close":5.276271},{"date":"2019-10-07","open":5.239306,"high":5.366176,"low":5.229181,"close":5.28868},{"date":"2019-10-08","open":5.270081,"high":5.309215,"low":5.163156,"close":5.202327},{"date":"2019-10-09","open":5.225998,"high":5.269364,"low":5.186772,"close":5.224577},{"date":"2019-10-10","open":5.232036,"high":5.337193,"low":5.189391,"close":5.297342},{"date":"2019-10-11","open":5.37098,"high":5.491069,"low":5.336074,"close":5.412131},{"date":"2019-10-14","open":5.391655,"high":5.426568,"low":5.352254,"close":5.374366},{"date":"2019-10-15","open":5.3915,"high":5.514708,"low":5.370466,"close":5.492895},{"date":"2019-10-16","open":5.468622,"high":5.501925,"low":5.418509,"close":5.437871},{"date":"2019-10-17","open":5.472433,"high":5.503457,"low":5.416861,"close":5.44407},{"date":"2019-10-18","open":5.449218,"high":5.480992,"low":5.3711,"close":5.414323},{"date":"2019-10-21","open":5.440907,"high":5.498478,"low":5.416201,"close":5.485512},{"date":"2019-10-22","open":5.504618,"high":5.521981,"low":5.429918,"close":5.448269},{"date":"2019-10-23","open":5.425686,"high":5.449037,"low":5.387722,"close":5.428756},{"date":"2019-10-24","open":5.471233,"high":5.49372,"low":5.400265,"close":5.440154},{"date":"2019-10-25","open":5.410641,"high":5.488637,"low":5.359057,"close":5.476065},{"date":"2019-10-28","open":5.496729,"high":5.585713,"low":5.484028,"close":5.566245},{"date":"2019-10-29","open":5.563374,"high":5.599953,"low":5.527446,"close":5.552324},{"date":"2019-10-30","open":5.558054,"high":5.606837,"low":5.497032,"close":5.548193},{"date":"2019-10-31","open":5.547358,"high":5.562701,"low":5.438656,"close":5.474228},{"date":"2019-11-01","open":5.50132,"high":5.571111,"low":5.481606,"close":5.548763},{"date":"2019-11-04","open":5.569441,"high":5.609937,"low":5.55092,"close":5.580835},{"date":"2019-11-05","open":5.587867,"high":5.711751,"low":5.569846,"close":5.684896},{"date":"2019-11-06","open":5.677134,"high":5.679047,"low":5.601531,"close":5.632998},{"date":"2019-11-07","open":5.666584,"high":5.804817,"low":5.634621,"close":5.751855},{"date":"2019-11-08","open":5.733608,"high":5.817138,"low":5.703162,"close":5.793499},{"date":"2019-11-11","open":5.774836,"high":5.843944,"low":5.741775,"close":5.80899},{"date":"2019-11-12","open":5.818442,"high":5.887733,"low":5.791412,"close":5.83758},{"date":"2019-11-13","open":5.805026,"high":5.83418,"low":5.757436,"close":5.796556},{"date":"2019-11-14","open":5.779413,"high":5.805131,"low":5.721166,"close":5.754731},{"date":"2019-11-15","open":5.79148,"high":5.838686,"low":5.778684,"close":5.816023},{"date":"2019-11-18","open":5.810846,"high":5.876548,"low":5.767512,"close":5.808778},{"date":"2019-11-19","open":5.827855,"high":5.862917,"low":5.784476,"close":5.813376},{"date":"2019-11-20","open":5.801297,"high":5.851081,"low":5.725142,"close":5.783971},{"date":"2019-11-21","open":5.781215,"high":5.833377,"low":5.750586,"close":5.811841},{"date":"2019-11-22","open":5.825678,"high":5.841404,"low":5.753692,"close":5.821181},{"date":"2019-11-25","open":5.858761,"high":5.937926,"low":5.854754,"close":5.925245},{"date":"2019-11-26","open":5.934575,"high":5.973876,"low":5.896247,"close":5.922023},{"date":"2019-11-27","open":5.904509,"high":5.96663,"low":5.896522,"close":5.959187},{"date":"2019-11-29","open":5.972764,"high":5.989477,"low":5.911599,"close":5.912575},{"date":"2019-12-02","open":5.898687,"high":5.941115,"low":5.802922,"close":5.831738},{"date":"2019-12-03","open":5.763433,"high":5.816828,"low":5.670095,"close":5.740124},{"date":"2019-12-04","open":5.769586,"high":5.813557,"low":5.740238,"close":5.787508},{"date":"2019-12-05","open":5.802655,"high":5.811157,"low":5.749425,"close":5.778909},{"date":"2019-12-06","open":5.830014,"high":5.921848,"low":5.810658,"close":5.908491},{"date":"2019-12-09","open":5.908654,"high":5.932228,"low":5.864587,"close":5.88561},{"date":"2019-12-10","open":5.88117,"high":5.908182,"low":5.836208,"close":5.868933},{"date":"2019-12-11","open":5.877508,"high":5.90257,"low":5.812167,"close":5.867153},{"date":"2019-12-12","open":5.844619,"high":5.956831,"low":5.788147,"close":5.920886},{"date":"2019-12-13","open":5.924606,"high":5.983535,"low":5.866833,"close":5.897164},{"date":"2019-12-16","open":5.940074,"high":5.979051,"low":5.921031,"close":5.953549},{"date":"2019-12-17","open":5.96344,"high":5.974019,"low":5.929423,"close":5.959314},{"date":"2019-12-18","open":5.967745,"high":6.002008,"low":5.945282,"close":5.969926},{"date":"2019-12-19","open":5.974699,"high":6.017284,"low":5.948964,"close":5.987079},{"date":"2019-12-20","open":6.010548,"high":6.037114,"low":5.995333,"close":6.026713},{"date":"2019-12-23","open":6.037642,"high":6.046881,"low":5.99594,"close":6.009035},{"date":"2019-12-24","open":6.010881,"high":6.019165,"low":5.936452,"close":5.949548},{"date":"2019-12-26","open":5.964632,"high":6.006564,"low":5.910406,"close":5.957732},{"date":"2019-12-27","open":5.967339,"high":5.986377,"low":5.9131,"close":5.932824},{"date":"2019-12-30","open":5.940003,"high":5.950684,"low":5.864782,"close":5.890946},{"date":"2019-12-31","open":5.876484,"high":5.914563,"low":5.82915,"close":5.891012},{"date":"2020-01-02","open":5.943103,"high":5.983701,"low":5.874113,"close":5.949997},{"date":"2020-01-03","open":5.860436,"high":5.923785,"low":5.76669,"close":5.810854},{"date":"2020-01-06","open":5.723107,"high":5.807086,"low":5.621661,"close":5.78242},{"date":"2020-01-07","open":5.790889,"high":5.83939,"low":5.726032,"close":5.760389},{"date":"2020-01-08","open":5.743622,"high":5.902466,"low":5.615434,"close":5.851327},{"date":"2020-01-09","open":5.907601,"high":5.9805,"low":5.861815,"close":5.92127},{"date":"2020-01-10","open":5.943698,"high":5.970906,"low":5.859382,"close":5.883507},{"date":"2020-01-13","open":5.894894,"high":5.995145,"low":5.8813,"close":5.980865},{"date":"2020-01-14","open":5.986446,"high":6.052024,"low":5.954495,"close":5.989467},{"date":"2020-01-15","open":5.982519,"high":6.012816,"low":5.921953,"close":5.957979},{"date":"2020-01-16","open":5.983201,"high":6.045168,"low":5.969272,"close":6.034911},{"date":"2020-01-17","open":6.047888,"high":6.063048,"low":5.986173,"close":6.017394},{"date":"2020-01-21","open":6.00338,"high":6.059046,"low":5.969991,"close":6.020824},{"date":"2020-01-22","open":6.038623,"high":6.089865,"low":6.010469,"close":6.027989},{"date":"2020-01-23","open":6.015601,"high":6.065365,"low":5.954788,"close":6.006439},{"date":"2020-01-24","open":6.044021,"high":6.074965,"low":5.885897,"close":5.925892},{"date":"2020-01-27","open":5.752901,"high":5.830921,"low":5.721506,"close":5.793908},{"date":"2020-01-28","open":5.821726,"high":5.936898,"low":5.80352,"close":5.905007},{"date":"2020-01-29","open":5.949218,"high":5.972542,"low":5.862357,"close":5.90624},{"date":"2020-01-30","open":5.821,"high":5.899924,"low":5.774301,"close":5.851328},{"date":"2020-01-31","open":5.907451,"high":5.920508,"low":5.718095,"close":5.76292},{"date":"2020-02-03","open":5.752109,"high":5.911423,"low":5.748233,"close":5.860339},{"date":"2020-02-04","open":5.942706,"high":6.108565,"low":5.916093,"close":6.08677},{"date":"2020-02-05","open":6.152625,"high":6.173,"low":6.03686,"close":6.084387},{"date":"2020-02-06","open":6.116013,"high":6.154023,"low":6.047255,"close":6.096911},{"date":"2020-02-07","open":6.065219,"high":6.12094,"low":6.018843,"close":6.050915},{"date":"2020-02-10","open":6.024641,"high":6.127051,"low":6.006726,"close":6.095847},{"date":"2020-02-11","open":6.144646,"high":6.206708,"low":6.096488,"close":6.139061},{"date":"2020-02-12","open":6.16637,"high":6.218851,"low":6.143035,"close":6.188572},{"date":"2020-02-13","open":6.151765,"high":6.215059,"low":6.101043,"close":6.151488},{"date":"2020-02-14","open":6.161431,"high":6.184239,"low":6.103167,"close":6.134128},{"date":"2020-02-18","open":6.12675,"high":6.170199,"low":6.031166,"close":6.082962},{"date":"2020-02-19","open":6.095968,"high":6.139772,"low":6.05056,"close":6.090818},{"date":"2020-02-20","open":6.067616,"high":6.112822,"low":5.924955,"close":6.017254},{"date":"2020-02-21","open":5.979311,"high":5.991582,"low":5.775879,"close":5.808218},{"date":"2020-02-24","open":5.548575,"high":5.640658,"low":5.418224,"close":5.499988},{"date":"2020-02-25","open":5.597063,"high":5.725421,"low":5.364187,"close":5.433703},{"date":"2020-02-26","open":5.503909,"high":5.624198,"low":5.387605,"close":5.465748},{"date":"2020-02-27","open":5.32199,"high":5.440282,"low":5.150105,"close":5.215513},{"date":"2020-02-28","open":5.023838,"high":5.493491,"low":5.005548,"close":5.468418},{"date":"2020-03-02","open":5.441449,"high":5.679636,"low":5.299516,"close":5.613343},{"date":"2020-03-03","open":5.652648,"high":5.719352,"low":5.212293,"close":5.281008},{"date":"2020-03-04","open":5.386318,"high":5.524905,"low":5.293877,"close":5.488795},{"date":"2020-03-05","open":5.3657,"high":5.454316,"low":5.178985,"close":5.238969},{"date":"2020-03-06","open":5.061873,"high":5.243765,"low":4.947501,"close":5.127733},{"date":"2020-03-09","open":4.701601,"high":4.97184,"low":4.660658,"close":4.744692},{"date":"2020-03-10","open":4.893879,"high":5.086466,"low":4.716844,"close":5.025748},{"date":"2020-03-11","open":4.933153,"high":5.01186,"low":4.696106,"close":4.84202},{"date":"2020-03-12","open":4.53039,"high":4.942534,"low":4.357765,"close":4.52858},{"date":"2020-03-13","open":4.808485,"high":5.236656,"low":4.517861,"close":5.192114},{"date":"2020-03-16","open":4.727414,"high":5.115583,"low":4.370625,"close":4.644864},{"date":"2020-03-17","open":4.674775,"high":5.053377,"low":4.39356,"close":4.80717},{"date":"2020-03-18","open":4.518408,"high":4.875334,"low":4.322146,"close":4.729576},{"date":"2020-03-19","open":4.704445,"high":5.027998,"low":4.563734,"close":4.833759},{"date":"2020-03-20","open":4.925299,"high":5.045928,"low":4.511432,"close":4.633922},{"date":"2020-03-23","open":4.549688,"high":4.704931,"low":4.225718,"close":4.376544},{"date":"2020-03-24","open":4.601707,"high":4.753842,"low":4.222532,"close":4.466438},{"date":"2020-03-25","open":4.454063,"high":4.749387,"low":4.281998,"close":4.520815},{"date":"2020-03-26","open":4.543202,"high":4.847809,"low":4.46171,"close":4.722347},{"date":"2020-03-27","open":4.605127,"high":4.788532,"low":4.547796,"close":4.616849},{"date":"2020-03-30","open":4.559012,"high":4.769822,"low":4.50524,"close":4.731104},{"date":"2020-03-31","open":4.709785,"high":4.961787,"low":4.644421,"close":4.822811},{"date":"2020-04-01","open":4.69328,"high":4.800996,"low":4.528641,"close":4.625223},{"date":"2020-04-02","open":4.566556,"high":4.702671,"low":4.440903,"close":4.571845},{"date":"2020-04-03","open":4.572415,"high":4.628614,"low":4.409553,"close":4.480209},{"date":"2020-04-06","open":4.649008,"high":4.845764,"low":4.439789,"close":4.67161},{"date":"2020-04-07","open":4.762457,"high":4.872267,"low":4.522679,"close":4.684481},{"date":"2020-04-08","open":4.751129,"high":4.856904,"low":4.659712,"close":4.803717},{"date":"2020-04-09","open":4.861059,"high":4.90779,"low":4.600923,"close":4.651746},{"date":"2020-04-13","open":4.66492,"high":4.756084,"low":4.532914,"close":4.651084},{"date":"2020-04-14","open":4.7421,"high":4.883012,"low":4.661276,"close":4.814144},{"date":"2020-04-15","open":4.752835,"high":4.888346,"low":4.72144,"close":4.823112},{"date":"2020-04-16","open":4.863269,"high":4.969325,"low":4.747325,"close":4.927158},{"date":"2020-04-17","open":4.985608,"high":5.126715,"low":4.906654,"close":5.091912},{"date":"2020-04-20","open":5.052197,"high":5.154249,"low":4.97752,"close":5.002764},{"date":"2020-04-21","open":4.938242,"high":5.089599,"low":4.782125,"close":4.895859},{"date":"2020-04-22","open":4.952469,"high":5.035573,"low":4.823542,"close":4.887177},{"date":"2020-04-23","open":4.911512,"high":4.989726,"low":4.80399,"close":4.866936},{"date":"2020-04-24","open":4.86599,"high":5.009233,"low":4.808783,"close":4.974948},{"date":"2020-04-27","open":4.995977,"high":5.089866,"low":4.981882,"close":5.064485},{"date":"2020-04-28","open":5.118116,"high":5.181955,"low":4.966049,"close":4.998101},{"date":"2020-04-29","open":5.103606,"high":5.243683,"low":5.05625,"close":5.202936},{"date":"2020-04-30","open":5.152064,"high":5.289547,"low":5.081077,"close":5.247049},{"date":"2020-05-01","open":5.126242,"high":5.223425,"low":4.99699,"close":5.059057},{"date":"2020-05-04","open":4.999603,"high":5.126048,"low":4.946599,"close":5.084171},{"date":"2020-05-05","open":5.148837,"high":5.255373,"low":5.111951,"close":5.149725},{"date":"2020-05-06","open":5.177469,"high":5.307932,"low":5.137697,"close":5.243938},{"date":"2020-05-07","open":5.322527,"high":5.354231,"low":5.153964,"close":5.203187},{"date":"2020-05-08","open":5.243683,"high":5.358452,"low":5.196318,"close":5.321967},{"date":"2020-05-11","open":5.307685,"high":5.461805,"low":5.282513,"close":5.413628},{"date":"2020-05-12","open":5.426553,"high":5.462628,"low":5.242652,"close":5.27452},{"date":"2020-05-13","open":5.282141,"high":5.332722,"low":5.069609,"close":5.163814},{"date":"2020-05-14","open":5.100133,"high":5.213118,"low":4.984397,"close":5.137412},{"date":"2020-05-15","open":5.084838,"high":5.192538,"low":5.008733,"close":5.132699},{"date":"2020-05-18","open":5.221707,"high":5.358943,"low":5.155057,"close":5.32451},{"date":"2020-05-19","open":5.319034,"high":5.394425,"low":5.242778,"close":5.261858},{"date":"2020-05-20","open":5.319929,"high":5.385791,"low":5.293696,"close":5.351167},{"date":"2020-05-21","open":5.352052,"high":5.483152,"low":5.283353,"close":5.39223},{"date":"2020-05-22","open":5.375753,"high":5.415547,"low":5.303909,"close":5.372855},{"date":"2020-05-26","open":5.503481,"high":5.573211,"low":5.40614,"close":5.478777},{"date":"2020-05-27","open":5.487711,"high":5.589966,"low":5.337544,"close":5.502052},{"date":"2020-05-28","open":5.445212,"high":5.537,"low":5.359454,"close":5.420928},{"date":"2020-05-29","open":5.414873,"high":5.509506,"low":5.314751,"close":5.41752},{"date":"2020-06-01","open":5.412859,"high":5.508333,"low":5.373265,"close":5.457379},{"date":"2020-06-02","open":5.465652,"high":5.562049,"low":5.391053,"close":5.541159},{"date":"2020-06-03","open":5.567203,"high":5.743229,"low":5.536362,"close":5.679792},{"date":"2020-06-04","open":5.666931,"high":5.719077,"low":5.529445,"close":5.566638},{"date":"2020-06-05","open":5.63897,"high":5.889627,"low":5.620561,"close":5.831301},{"date":"2020-06-08","open":5.824059,"high":5.906545,"low":5.727694,"close":5.82062},{"date":"2020-06-09","open":5.790944,"high":5.892142,"low":5.70329,"close":5.780678},{"date":"2020-06-10","open":5.824841,"high":5.884657,"low":5.694855,"close":5.823415},{"date":"2020-06-11","open":5.605886,"high":5.712347,"low":5.408456,"close":5.456219},{"date":"2020-06-12","open":5.604447,"high":5.652494,"low":5.370006,"close":5.519375},{"date":"2020-06-15","open":5.41558,"high":5.718011,"low":5.392247,"close":5.631091},{"date":"2020-06-16","open":5.743682,"high":5.786752,"low":5.598335,"close":5.698745},{"date":"2020-06-17","open":5.730024,"high":5.817976,"low":5.687236,"close":5.710146},{"date":"2020-06-18","open":5.700075,"high":5.781157,"low":5.651532,"close":5.743776},{"date":"2020-06-19","open":5.805371,"high":5.817225,"low":5.606758,"close":5.673771},{"date":"2020-06-22","open":5.632286,"high":5.736875,"low":5.574255,"close":5.693201},{"date":"2020-06-23","open":5.740172,"high":5.813485,"low":5.659525,"close":5.685393},{"date":"2020-06-24","open":5.656198,"high":5.72546,"low":5.479773,"close":5.582316},{"date":"2020-06-25","open":5.585601,"high":5.681809,"low":5.512739,"close":5.657404},{"date":"2020-06-26","open":5.631688,"high":5.701636,"low":5.457995,"close":5.480661},{"date":"2020-06-29","open":5.461502,"high":5.56,"low":5.397459,"close":5.543538},{"date":"2020-06-30","open":5.534856,"high":5.682663,"low":5.467666,"close":5.586654},{"date":"2020-07-01","open":5.594347,"high":5.767968,"low":5.558467,"close":5.705169},{"date":"2020-07-02","open":5.772159,"high":5.837264,"low":5.689602,"close":5.702587},{"date":"2020-07-06","open":5.793748,"high":5.850604,"low":5.784582,"close":5.833743},{"date":"2020-07-07","open":5.80437,"high":5.905558,"low":5.709068,"close":5.715172},{"date":"2020-07-08","open":5.757702,"high":5.818067,"low":5.656881,"close":5.76321},{"date":"2020-07-09","open":5.808071,"high":5.878028,"low":5.686064,"close":5.847516},{"date":"2020-07-10","open":5.831625,"high":5.912803,"low":5.749593,"close":5.892358},{"date":"2020-07-13","open":5.949828,"high":6.006759,"low":5.700484,"close":5.727821},{"date":"2020-07-14","open":5.711417,"high":5.861108,"low":5.610171,"close":5.783931},{"date":"2020-07-15","open":5.839943,"high":5.87842,"low":5.727145,"close":5.816788},{"date":"2020-07-16","open":5.760228,"high":5.8524,"low":5.706635,"close":5.817825},{"date":"2020-07-17","open":5.843686,"high":5.867101,"low":5.745195,"close":5.802867},{"date":"2020-07-20","open":5.8081,"high":5.969113,"low":5.751914,"close":5.924447},{"date":"2020-07-21","open":5.956188,"high":5.965183,"low":5.77292,"close":5.792266},{"date":"2020-07-22","open":5.799642,"high":5.83319,"low":5.677663,"close":5.740244},{"date":"2020-07-23","open":5.711423,"high":5.758209,"low":5.484465,"close":5.535143},{"date":"2020-07-24","open":5.461515,"high":5.540415,"low":5.364544,"close":5.461491},{"date":"2020-07-27","open":5.481643,"high":5.553681,"low":5.355507,"close":5.45638},{"date":"2020-07-28","open":5.425223,"high":5.538175,"low":5.265544,"close":5.349218},{"date":"2020-07-29","open":5.369989,"high":5.460888,"low":5.298496,"close":5.397225},{"date":"2020-07-30","open":5.260834,"high":5.434406,"low":5.239315,"close":5.383267},{"date":"2020-07-31","open":5.442577,"high":5.451862,"low":5.264635,"close":5.410781},{"date":"2020-08-03","open":5.431381,"high":5.532382,"low":5.389973,"close":5.489},{"date":"2020-08-04","open":5.466712,"high":5.51897,"low":5.326054,"close":5.413741},{"date":"2020-08-05","open":5.384325,"high":5.426441,"low":5.286055,"close":5.366906},{"date":"2020-08-06","open":5.347922,"high":5.427618,"low":5.266313,"close":5.367773},{"date":"2020-08-07","open":5.332561,"high":5.494883,"low":5.227058,"close":5.429477},{"date":"2020-08-10","open":5.39599,"high":5.444442,"low":5.264684,"close":5.377438},{"date":"2020-08-11","open":5.368259,"high":5.74971,"low":5.274545,"close":5.540163},{"date":"2020-08-12","open":5.66097,"high":5.888763,"low":5.546741,"close":5.6502},{"date":"2020-08-13","open":5.721403,"high":5.785153,"low":5.573982,"close":5.604192},{"date":"2020-08-14","open":5.622894,"high":5.702872,"low":5.569574,"close":5.651503},{"date":"2020-08-17","open":5.66512,"high":5.747269,"low":5.537935,"close":5.568485},{"date":"2020-08-18","open":5.603306,"high":5.657168,"low":5.484456,"close":5.568943},{"date":"2020-08-19","open":5.578115,"high":5.831349,"low":5.522971,"close":5.65724},{"date":"2020-08-20","open":5.736352,"high":5.849769,"low":5.649244,"close":5.787285},{"date":"2020-08-21","open":5.757026,"high":5.909533,"low":5.728409,"close":5.809861},{"date":"2020-08-24","open":5.87774,"high":5.936425,"low":5.733914,"close":5.868255},{"date":"2020-08-25","open":5.873356,"high":5.975853,"low":5.834597,"close":5.962493},{"date":"2020-08-26","open":5.939464,"high":6.116144,"low":5.860986,"close":5.974423},{"date":"2020-08-27","open":5.954249,"high":6.126291,"low":5.813291,"close":6.015389},{"date":"2020-08-28","open":6.033177,"high":6.072384,"low":5.867257,"close":5.922138},{"date":"2020-08-31","open":5.936881,"high":6.028558,"low":5.890528,"close":5.95141},{"date":"2020-09-01","open":6.00444,"high":6.066279,"low":5.893854,"close":6.033487},{"date":"2020-09-02","open":6.094326,"high":6.227276,"low":5.976662,"close":6.199642},{"date":"2020-09-03","open":6.086458,"high":6.171857,"low":5.806683,"close":5.912943},{"date":"2020-09-04","open":5.880415,"high":6.000825,"low":5.558557,"close":5.848697},{"date":"2020-09-08","open":5.645396,"high":5.84914,"low":5.592237,"close":5.611842},{"date":"2020-09-09","open":5.705251,"high":5.82344,"low":5.598023,"close":5.699301},{"date":"2020-09-10","open":5.746191,"high":5.798792,"low":5.505782,"close":5.559025},{"date":"2020-09-11","open":5.635206,"high":5.675435,"low":5.464008,"close":5.571921},{"date":"2020-09-14","open":5.649414,"high":5.715754,"low":5.567685,"close":5.630519},{"date":"2020-09-15","open":5.693193,"high":5.749875,"low":5.613386,"close":5.691346},{"date":"2020-09-16","open":5.721466,"high":5.745665,"low":5.568318,"close":5.607952},{"date":"2020-09-17","open":5.486911,"high":5.662189,"low":5.475961,"close":5.595301},{"date":"2020-09-18","open":5.624236,"high":5.626403,"low":5.405929,"close":5.500883},{"date":"2020-09-21","open":5.420803,"high":5.719072,"low":5.359159,"close":5.641578},{"date":"2020-09-22","open":5.668784,"high":5.782109,"low":5.576482,"close":5.747346},{"date":"2020-09-23","open":5.748163,"high":5.906264,"low":5.556791,"close":5.690958},{"date":"2020-09-24","open":5.651625,"high":5.834442,"low":5.593185,"close":5.686113},{"date":"2020-09-25","open":5.703242,"high":5.900193,"low":5.66167,"close":5.8477},{"date":"2020-09-28","open":5.950708,"high":6.007668,"low":5.835789,"close":5.906351},{"date":"2020-09-29","open":5.888995,"high":5.930048,"low":5.80934,"close":5.824532},{"date":"2020-09-30","open":5.82855,"high":5.980466,"low":5.813278,"close":5.891589},{"date":"2020-10-01","open":5.970808,"high":6.002186,"low":5.860854,"close":5.910613},{"date":"2020-10-02","open":5.799333,"high":5.933342,"low":5.73596,"close":5.805733},{"date":"2020-10-05","open":5.844945,"high":5.993661,"low":5.799015,"close":5.902029},{"date":"2020-10-06","open":5.899744,"high":6.065601,"low":5.772935,"close":5.843778},{"date":"2020-10-07","open":5.987293,"high":6.06284,"low":5.91797,"close":6.010471},{"date":"2020-10-08","open":6.052763,"high":6.072362,"low":5.975086,"close":6.026584},{"date":"2020-10-09","open":6.051202,"high":6.101809,"low":5.925577,"close":6.011807},{"date":"2020-10-12","open":6.063217,"high":6.219742,"low":6.034925,"close":6.157011},{"date":"2020-10-13","open":6.175353,"high":6.323498,"low":6.123395,"close":6.261953},{"date":"2020-10-14","open":6.272594,"high":6.334175,"low":6.109181,"close":6.170361},{"date":"2020-10-15","open":6.064995,"high":6.203138,"low":6.041764,"close":6.136451},{"date":"2020-10-16","open":6.149332,"high":6.221358,"low":6.071054,"close":6.122301},{"date":"2020-10-19","open":6.164532,"high":6.198351,"low":5.955377,"close":6.004542},{"date":"2020-10-20","open":6.049008,"high":6.133549,"low":5.982079,"close":6.012579},{"date":"2020-10-21","open":6.031803,"high":6.07543,"low":5.927727,"close":5.952161},{"date":"2020-10-22","open":5.980582,"high":6.096913,"low":5.892656,"close":6.041167},{"date":"2020-10-23","open":6.050881,"high":6.093736,"low":5.964043,"close":6.061454},{"date":"2020-10-26","open":6.002434,"high":6.100729,"low":5.871518,"close":5.960506},{"date":"2020-10-27","open":5.99104,"high":6.038376,"low":5.936806,"close":5.979053},{"date":"2020-10-28","open":5.880669,"high":6.018911,"low":5.750847,"close":5.856145},{"date":"2020-10-29","open":5.893192,"high":6.071231,"low":5.851247,"close":5.988005},{"date":"2020-10-30","open":5.944361,"high":5.973173,"low":5.723502,"close":5.804346},{"date":"2020-11-02","open":5.865982,"high":5.909933,"low":5.709212,"close":5.790019},{"date":"2020-11-03","open":5.820852,"high":5.940834,"low":5.755065,"close":5.842008},{"date":"2020-11-04","open":5.990564,"high":6.197952,"low":5.940982,"close":6.112636},{"date":"2020-11-05","open":6.208014,"high":6.268679,"low":6.029859,"close":6.107935},{"date":"2020-11-06","open":6.087127,"high":6.153487,"low":5.982839,"close":6.094804},{"date":"2020-11-09","open":6.158824,"high":6.551983,"low":5.952644,"close":6.316751},{"date":"2020-11-10","open":6.23488,"high":6.275683,"low":6.048286,"close":6.157459},{"date":"2020-11-11","open":6.213234,"high":6.361494,"low":6.18268,"close":6.331344},{"date":"2020-11-12","open":6.332151,"high":6.36741,"low":6.195631,"close":6.250781},{"date":"2020-11-13","open":6.288624,"high":6.329675,"low":6.179725,"close":6.271491},{"date":"2020-11-16","open":6.279608,"high":6.412955,"low":6.224915,"close":6.316415},{"date":"2020-11-17","open":6.309368,"high":6.369015,"low":6.26217,"close":6.312314},{"date":"2020-11-18","open":6.329375,"high":6.41966,"low":6.262585,"close":6.297883},{"date":"2020-11-19","open":6.29222,"high":6.439262,"low":6.280563,"close":6.395226},{"date":"2020-11-20","open":6.377465,"high":6.420025,"low":6.30721,"close":6.33143},{"date":"2020-11-23","open":6.37328,"high":6.536832,"low":6.291481,"close":6.464596},{"date":"2020-11-24","open":6.503968,"high":6.705182,"low":6.458408,"close":6.670057},{"date":"2020-11-25","open":6.677318,"high":6.735664,"low":6.618373,"close":6.698644},{"date":"2020-11-27","open":6.732286,"high":6.910392,"low":6.689361,"close":6.849905},{"date":"2020-11-30","open":6.826138,"high":6.928839,"low":6.706722,"close":6.84976},{"date":"2020-12-01","open":6.916455,"high":6.975814,"low":6.734352,"close":6.792625},{"date":"2020-12-02","open":6.753751,"high":6.826875,"low":6.655417,"close":6.74755},{"date":"2020-12-03","open":6.744784,"high":6.809559,"low":6.688852,"close":6.72271},{"date":"2020-12-04","open":6.721592,"high":6.80362,"low":6.680216,"close":6.774039},{"date":"2020-12-07","open":6.768234,"high":6.869919,"low":6.652723,"close":6.70951},{"date":"2020-12-08","open":6.700162,"high":6.757089,"low":6.624751,"close":6.71117},{"date":"2020-12-09","open":6.714133,"high":6.895932,"low":6.551938,"close":6.711424},{"date":"2020-12-10","open":6.645442,"high":6.787636,"low":6.587606,"close":6.751828},{"date":"2020-12-11","open":6.704778,"high":6.778793,"low":6.613439,"close":6.713968},{"date":"2020-12-14","open":6.746579,"high":6.891755,"low":6.736404,"close":6.790044},{"date":"2020-12-15","open":6.852366,"high":6.888779,"low":6.704363,"close":6.788692},{"date":"2020-12-16","open":6.788521,"high":6.864691,"low":6.719991,"close":6.808772},{"date":"2020-12-17","open":6.813735,"high":6.841337,"low":6.675264,"close":6.752404},{"date":"2020-12-18","open":6.770437,"high":6.806738,"low":6.675426,"close":6.752945},{"date":"2020-12-21","open":6.654416,"high":6.859208,"low":6.550847,"close":6.767854},{"date":"2020-12-22","open":6.789814,"high":6.889829,"low":6.71923,"close":6.848055},{"date":"2020-12-23","open":6.879792,"high":6.900919,"low":6.773197,"close":6.800018},{"date":"2020-12-24","open":6.813798,"high":6.851503,"low":6.764669,"close":6.799455},{"date":"2020-12-28","open":6.844007,"high":6.903838,"low":6.73675,"close":6.859936},{"date":"2020-12-29","open":6.903828,"high":6.916897,"low":6.779445,"close":6.824697},{"date":"2020-12-30","open":6.858597,"high":6.876793,"low":6.770804,"close":6.797297},{"date":"2020-12-31","open":6.780987,"high":6.829746,"low":6.730657,"close":6.800846},{"date":"2021-01-04","open":6.790967,"high":6.798554,"low":6.436722,"close":6.523398},{"date":"2021-01-05","open":6.508557,"high":6.617966,"low":6.471971,"close":6.559026},{"date":"2021-01-06","open":6.486149,"high":6.785256,"low":6.445854,"close":6.675466},{"date":"2021-01-07","open":6.696509,"high":6.862863,"low":6.668399,"close":6.828742},{"date":"2021-01-08","open":6.871457,"high":7.226223,"low":6.795531,"close":7.192969},{"date":"2021-01-11","open":7.055681,"high":7.230349,"low":7.004048,"close":7.043673},{"date":"2021-01-12","open":7.078174,"high":7.138599,"low":6.954891,"close":7.088404},{"date":"2021-01-13","open":7.055532,"high":7.152012,"low":7.005402,"close":7.077983},{"date":"2021-01-14","open":7.138467,"high":7.237576,"low":7.051256,"close":7.082552},{"date":"2021-01-15","open":7.091374,"high":7.211367,"low":6.974988,"close":7.103395},{"date":"2021-01-19","open":7.287862,"high":7.329002,"low":7.096804,"close":7.17433},{"date":"2021-01-20","open":7.251779,"high":7.365045,"low":7.120602,"close":7.209884},{"date":"2021-01-21","open":7.226871,"high":7.300323,"low":7.177038,"close":7.251683},{"date":"2021-01-22","open":7.205393,"high":7.388302,"low":7.19674,"close":7.296122},{"date":"2021-01-25","open":7.374123,"high":7.436347,"low":7.15898,"close":7.350147},{"date":"2021-01-26","open":7.375986,"high":7.418086,"low":7.310399,"close":7.361859},{"date":"2021-01-27","open":7.291223,"high":7.404516,"low":7.125527,"close":7.193126},{"date":"2021-01-28","open":7.212697,"high":7.358707,"low":7.132578,"close":7.243731},{"date":"2021-01-29","open":7.198049,"high":7.2355,"low":6.910986,"close":7.064095},{"date":"2021-02-01","open":7.091785,"high":7.253582,"low":7.000251,"close":7.191048},{"date":"2021-02-02","open":7.267172,"high":7.458859,"low":7.25278,"close":7.424881},{"date":"2021-02-03","open":7.461689,"high":7.498952,"low":7.359739,"close":7.416786},{"date":"2021-02-04","open":7.453835,"high":7.720732,"low":7.425842,"close":7.691907},{"date":"2021-02-05","open":7.704887,"high":7.743643,"low":7.578009,"close":7.642744},{"date":"2021-02-08","open":7.665728,"high":7.739578,"low":7.548705,"close":7.626018},{"date":"2021-02-09","open":7.622143,"high":7.673576,"low":7.551529,"close":7.623237},{"date":"2021-02-10","open":7.666511,"high":7.693085,"low":7.457433,"close":7.582642},{"date":"2021-02-11","open":7.615472,"high":7.717469,"low":7.528316,"close":7.677783},{"date":"2021-02-12","open":7.658164,"high":7.790753,"low":7.61,"close":7.731173},{"date":"2021-02-16","open":7.772099,"high":7.931021,"low":7.675467,"close":7.816325},{"date":"2021-02-17","open":7.758435,"high":7.905669,"low":7.693824,"close":7.877648},{"date":"2021-02-18","open":7.778528,"high":7.871594,"low":7.666787,"close":7.811468},{"date":"2021-02-19","open":7.849205,"high":7.950868,"low":7.729407,"close":7.806044},{"date":"2021-02-22","open":7.695961,"high":7.734769,"low":7.465769,"close":7.483437},{"date":"2021-02-23","open":7.330242,"high":7.537527,"low":7.163938,"close":7.456226},{"date":"2021-02-24","open":7.423963,"high":7.635148,"low":7.32851,"close":7.563249},{"date":"2021-02-25","open":7.48664,"high":7.711807,"low":7.238993,"close":7.389563},{"date":"2021-02-26","open":7.472416,"high":7.795243,"low":7.342728,"close":7.630926},{"date":"2021-03-01","open":7.736705,"high":7.917884,"low":7.603652,"close":7.886726},{"date":"2021-03-02","open":7.893806,"high":7.979192,"low":7.683275,"close":7.705807},{"date":"2021-03-03","open":7.67996,"high":7.868964,"low":7.472295,"close":7.57533},{"date":"2021-03-04","open":7.582525,"high":7.743962,"low":7.292032,"close":7.481315},{"date":"2021-03-05","open":7.585701,"high":7.689373,"low":7.268015,"close":7.606799},{"date":"2021-03-08","open":7.583606,"high":7.769674,"low":7.359363,"close":7.514399},{"date":"2021-03-09","open":7.695511,"high":7.843704,"low":7.495487,"close":7.614785},{"date":"2021-03-10","open":7.719296,"high":7.784419,"low":7.555463,"close":7.590215},{"date":"2021-03-11","open":7.694673,"high":7.824801,"low":7.621591,"close":7.778168},{"date":"2021-03-12","open":7.685448,"high":7.853763,"low":7.614999,"close":7.745008},{"date":"2021-03-15","open":7.717041,"high":7.829426,"low":7.6578,"close":7.783777},{"date":"2021-03-16","open":7.813701,"high":7.898812,"low":7.697262,"close":7.782984},{"date":"2021-03-17","open":7.709199,"high":7.89489,"low":7.581794,"close":7.831164},{"date":"2021-03-18","open":7.65436,"high":7.797073,"low":7.468889,"close":7.57066},{"date":"2021-03-19","open":7.567573,"high":7.673193,"low":7.467758,"close":7.58755},{"date":"2021-03-22","open":7.607002,"high":7.794047,"low":7.600906,"close":7.696647},{"date":"2021-03-23","open":7.697115,"high":7.781474,"low":7.578891,"close":7.667786},{"date":"2021-03-24","open":7.699891,"high":7.718119,"low":7.458912,"close":7.478589},{"date":"2021-03-25","open":7.410906,"high":7.569531,"low":7.328523,"close":7.522857},{"date":"2021-03-26","open":7.531745,"high":7.650426,"low":7.420756,"close":7.584555},{"date":"2021-03-29","open":7.567988,"high":7.716438,"low":7.484797,"close":7.627407},{"date":"2021-03-30","open":7.594165,"high":7.791069,"low":7.535907,"close":7.737482},{"date":"2021-03-31","open":7.78372,"high":7.944636,"low":7.643408,"close":7.721421},{"date":"2021-04-01","open":7.849225,"high":7.903818,"low":7.739133,"close":7.799182},{"date":"2021-04-05","open":7.858323,"high":7.969668,"low":7.831386,"close":7.927807},{"date":"2021-04-06","open":7.912139,"high":7.97171,"low":7.828636,"close":7.859082},{"date":"2021-04-07","open":7.839541,"high":7.932665,"low":7.822611,"close":7.859923},{"date":"2021-04-08","open":7.935633,"high":7.9777,"low":7.820114,"close":7.865607},{"date":"2021-04-09","open":7.84914,"high":8.034096,"low":7.819559,"close":7.966635},{"date":"2021-04-12","open":7.941781,"high":8.03532,"low":7.893681,"close":7.993305},{"date":"2021-04-13","open":8.025891,"high":8.131099,"low":7.946526,"close":8.008754},{"date":"2021-04-14","open":8.018825,"high":8.101155,"low":7.904862,"close":7.981248},{"date":"2021-04-15","open":8.052071,"high":8.100282,"low":7.890216,"close":7.94587},{"date":"2021-04-16","open":7.966407,"high":7.988693,"low":7.831595,"close":7.893687},{"date":"2021-04-19","open":7.861808,"high":7.948481,"low":7.731553,"close":7.858785},{"date":"2021-04-20","open":7.847759,"high":7.897744,"low":7.692423,"close":7.752063},{"date":"2021-04-21","open":7.72625,"high":7.852837,"low":7.621695,"close":7.779944},{"date":"2021-04-22","open":7.775183,"high":7.886935,"low":7.658661,"close":7.75444},{"date":"2021-04-23","open":7.769824,"high":7.947294,"low":7.714095,"close":7.884356},{"date":"2021-04-26","open":7.911932,"high":8.004767,"low":7.862431,"close":7.942686},{"date":"2021-04-27","open":7.956271,"high":7.988749,"low":7.875176,"close":7.921192},{"date":"2021-04-28","open":7.927709,"high":8.022281,"low":7.872723,"close":7.920982},{"date":"2021-04-29","open":7.971556,"high":8.099608,"low":7.795294,"close":7.96389},{"date":"2021-04-30","open":7.882379,"high":7.987726,"low":7.861968,"close":7.898784},{"date":"2021-05-03","open":7.936075,"high":7.953174,"low":7.716665,"close":7.754838},{"date":"2021-05-04","open":7.681523,"high":7.797629,"low":7.494075,"close":7.676522},{"date":"2021-05-05","open":7.721057,"high":7.773159,"low":7.580074,"close":7.612187},{"date":"2021-05-06","open":7.586919,"high":7.652786,"low":7.389964,"close":7.508312},{"date":"2021-05-07","open":7.559266,"high":7.625795,"low":7.42207,"close":7.509549},{"date":"2021-05-10","open":7.457554,"high":7.4777,"low":7.258704,"close":7.293131},{"date":"2021-05-11","open":7.142933,"high":7.38437,"low":7.114069,"close":7.292319},{"date":"2021-05-12","open":7.189366,"high":7.329624,"low":7.048591,"close":7.149265},{"date":"2021-05-13","open":7.240908,"high":7.325743,"low":7.111279,"close":7.195717},{"date":"2021-05-14","open":7.257799,"high":7.400156,"low":7.169599,"close":7.306446},{"date":"2021-05-17","open":7.24243,"high":7.277808,"low":7.096451,"close":7.163765},{"date":"2021-05-18","open":7.185185,"high":7.236568,"low":7.08989,"close":7.121861},{"date":"2021-05-19","open":6.992934,"high":7.183137,"low":6.911772,"close":7.068688},{"date":"2021-05-20","open":7.142964,"high":7.275785,"low":7.084131,"close":7.192592},{"date":"2021-05-21","open":7.249979,"high":7.280424,"low":7.12229,"close":7.178021},{"date":"2021-05-24","open":7.197883,"high":7.308656,"low":7.177821,"close":7.249228},{"date":"2021-05-25","open":7.294038,"high":7.340987,"low":7.170104,"close":7.195561},{"date":"2021-05-26","open":7.207335,"high":7.272522,"low":7.149736,"close":7.22596},{"date":"2021-05-27","open":7.235605,"high":7.286078,"low":7.186795,"close":7.235331},{"date":"2021-05-28","open":7.259737,"high":7.334752,"low":7.202227,"close":7.216049},{"date":"2021-06-01","open":7.258965,"high":7.309897,"low":7.138485,"close":7.218707},{"date":"2021-06-02","open":7.221882,"high":7.264234,"low":7.160653,"close":7.202643},{"date":"2021-06-03","open":7.147734,"high":7.330655,"low":7.085148,"close":7.267659},{"date":"2021-06-04","open":7.314172,"high":7.451403,"low":7.210115,"close":7.301527},{"date":"2021-06-07","open":7.286502,"high":7.373314,"low":7.244149,"close":7.310786},{"date":"2021-06-08","open":7.333994,"high":7.414603,"low":7.253648,"close":7.350565},{"date":"2021-06-09","open":7.379767,"high":7.412005,"low":7.312642,"close":7.339357},{"date":"2021-06-10","open":7.366966,"high":7.496096,"low":7.306568,"close":7.393131},{"date":"2021-06-11","open":7.377281,"high":7.499293,"low":7.347913,"close":7.485328},{"date":"2021-06-14","open":7.4928,"high":7.680258,"low":7.478145,"close":7.596411},{"date":"2021-06-15","open":7.584665,"high":7.647609,"low":7.510908,"close":7.580724},{"date":"2021-06-16","open":7.568808,"high":7.830685,"low":7.451089,"close":7.54254},{"date":"2021-06-17","open":7.724508,"high":8.029984,"low":7.664767,"close":7.979125},{"date":"2021-06-18","open":7.946857,"high":8.022494,"low":7.791888,"close":7.931247},{"date":"2021-06-21","open":7.962037,"high":8.021527,"low":7.812436,"close":7.931729},{"date":"2021-06-22","open":7.928606,"high":8.056553,"low":7.888387,"close":8.019167},{"date":"2021-06-23","open":8.017189,"high":8.074932,"low":7.934005,"close":8.002541},{"date":"2021-06-24","open":8.074044,"high":8.131358,"low":8.013921,"close":8.087865},{"date":"2021-06-25","open":8.109932,"high":8.1242,"low":8.005389,"close":8.077617},{"date":"2021-06-28","open":8.090803,"high":8.193172,"low":8.07189,"close":8.143151},{"date":"2021-06-29","open":8.156729,"high":8.305793,"low":8.133645,"close":8.237885},{"date":"2021-06-30","open":8.235344,"high":8.285881,"low":8.15803,"close":8.186923},{"date":"2021-07-01","open":8.184826,"high":8.230107,"low":8.096555,"close":8.173332},{"date":"2021-07-02","open":8.20421,"high":8.25581,"low":8.104758,"close":8.209121},{"date":"2021-07-06","open":8.205937,"high":8.220182,"low":8.028401,"close":8.175991},{"date":"2021-07-07","open":8.210025,"high":8.224364,"low":8.054798,"close":8.137763},{"date":"2021-07-08","open":7.988246,"high":8.146118,"low":7.89865,"close":8.087871},{"date":"2021-07-09","open":8.084753,"high":8.187798,"low":8.026619,"close":8.119915},{"date":"2021-07-12","open":8.152535,"high":8.24181,"low":8.101949,"close":8.158392},{"date":"2021-07-13","open":8.144757,"high":8.230209,"low":8.063911,"close":8.109649},{"date":"2021-07-14","open":8.17392,"high":8.194664,"low":7.991343,"close":8.024631},{"date":"2021-07-15","open":8.00338,"high":8.047004,"low":7.875642,"close":7.951412},{"date":"2021-07-16","open":7.97373,"high":8.081251,"low":7.864526,"close":7.948891},{"date":"2021-07-19","open":7.858238,"high":7.974148,"low":7.799041,"close":7.890219},{"date":"2021-07-20","open":7.902102,"high":8.063233,"low":7.815996,"close":8.004239},{"date":"2021-07-21","open":8.013226,"high":8.15535,"low":7.990881,"close":8.113538},{"date":"2021-07-22","open":8.122803,"high":8.200341,"low":8.083317,"close":8.133708},{"date":"2021-07-23","open":8.161231,"high":8.298059,"low":8.117728,"close":8.234538},{"date":"2021-07-26","open":8.223398,"high":8.275972,"low":8.162521,"close":8.248506},{"date":"2021-07-27","open":8.239913,"high":8.261422,"low":8.033541,"close":8.145669},{"date":"2021-07-28","open":8.181732,"high":8.264299,"low":8.095984,"close":8.202803},{"date":"2021-07-29","open":8.154109,"high":8.191363,"low":8.033403,"close":8.05004},{"date":"2021-07-30","open":7.975908,"high":8.123537,"low":7.962872,"close":8.074333},{"date":"2021-08-02","open":8.122512,"high":8.168569,"low":8.043918,"close":8.056782},{"date":"2021-08-03","open":8.098852,"high":8.158386,"low":8.021168,"close":8.13698},{"date":"2021-08-04","open":8.131009,"high":8.191326,"low":8.025557,"close":8.145788},{"date":"2021-08-05","open":8.15146,"high":8.277199,"low":8.128077,"close":8.234351},{"date":"2021-08-06","open":8.227274,"high":8.462735,"low":8.184055,"close":8.414589},{"date":"2021-08-09","open":8.416858,"high":8.870497,"low":8.383469,"close":8.607111},{"date":"2021-08-10","open":8.595696,"high":8.667216,"low":8.482514,"close":8.539636},{"date":"2021-08-11","open":8.572806,"high":8.606342,"low":8.363644,"close":8.42134},{"date":"2021-08-12","open":8.4154,"high":8.507004,"low":8.353571,"close":8.457736},{"date":"2021-08-13","open":8.450221,"high":8.471541,"low":8.30418,"close":8.3359},{"date":"2021-08-16","open":8.29535,"high":8.349143,"low":8.156101,"close":8.265595},{"date":"2021-08-17","open":8.199968,"high":8.258205,"low":8.094616,"close":8.197886},{"date":"2021-08-18","open":8.186735,"high":8.262453,"low":8.083924,"close":8.140503},{"date":"2021-08-19","open":8.059884,"high":8.23327,"low":8.035188,"close":8.155341},{"date":"2021-08-20","open":8.173397,"high":8.270879,"low":8.135975,"close":8.24813},{"date":"2021-08-23","open":8.296082,"high":8.415897,"low":8.168139,"close":8.27252},{"date":"2021-08-24","open":8.286204,"high":8.340667,"low":8.258214,"close":8.305114},{"date":"2021-08-25","open":8.331409,"high":8.441383,"low":8.315283,"close":8.398581},{"date":"2021-08-26","open":8.379903,"high":8.454294,"low":8.297912,"close":8.325427},{"date":"2021-08-27","open":8.338773,"high":8.483354,"low":8.214789,"close":8.315197},{"date":"2021-08-30","open":8.325617,"high":8.446455,"low":8.30283,"close":8.423954},{"date":"2021-08-31","open":8.422292,"high":8.472305,"low":8.344403,"close":8.392957},{"date":"2021-09-01","open":8.426804,"high":8.494148,"low":8.395299,"close":8.430276},{"date":"2021-09-02","open":8.456378,"high":8.513739,"low":8.400389,"close":8.46325},{"date":"2021-09-03","open":8.453444,"high":8.490565,"low":8.320359,"close":8.378424},{"date":"2021-09-07","open":8.421966,"high":8.592312,"low":8.404051,"close":8.560793},{"date":"2021-09-08","open":8.552055,"high":8.614405,"low":8.427516,"close":8.523355},{"date":"2021-09-09","open":8.540992,"high":8.60029,"low":8.453574,"close":8.471252},{"date":"2021-09-10","open":8.536309,"high":8.583754,"low":8.367282,"close":8.434515},{"date":"2021-09-13","open":8.498954,"high":8.526924,"low":8.349545,"close":8.41818},{"date":"2021-09-14","open":8.45133,"high":8.525883,"low":8.289132,"close":8.321487},{"date":"2021-09-15","open":8.342378,"high":8.469264,"low":8.285694,"close":8.447476},{"date":"2021-09-16","open":8.421104,"high":8.711258,"low":8.372081,"close":8.642297},{"date":"2021-09-17","open":8.642058,"high":8.680992,"low":8.484402,"close":8.589681},{"date":"2021-09-20","open":8.413029,"high":8.518519,"low":8.216508,"close":8.342161},{"date":"2021-09-21","open":8.384797,"high":8.443967,"low":8.243475,"close":8.292879},{"date":"2021-09-22","open":8.33836,"high":8.472243,"low":8.257109,"close":8.374661},{"date":"2021-09-23","open":8.455801,"high":8.682266,"low":8.402743,"close":8.602265},{"date":"2021-09-24","open":8.580384,"high":8.658522,"low":8.502028,"close":8.59034},{"date":"2021-09-27","open":8.536463,"high":8.599277,"low":8.441684,"close":8.544503},{"date":"2021-09-28","open":8.449832,"high":8.576072,"low":8.288139,"close":8.372191},{"date":"2021-09-29","open":8.428422,"high":8.527463,"low":8.301068,"close":8.423264},{"date":"2021-09-30","open":8.448784,"high":8.498291,"low":8.183739,"close":8.223439},{"date":"2021-10-01","open":8.24888,"high":8.347231,"low":8.114668,"close":8.284063},{"date":"2021-10-04","open":8.222583,"high":8.296467,"low":8.005471,"close":8.064882},{"date":"2021-10-05","open":8.082709,"high":8.297294,"low":8.073955,"close":8.196848},{"date":"2021-10-06","open":8.116699,"high":8.313022,"low":8.074674,"close":8.231304},{"date":"2021-10-07","open":8.295612,"high":8.422213,"low":8.267884,"close":8.329932},{"date":"2021-10-08","open":8.363527,"high":8.382705,"low":8.174194,"close":8.296084},{"date":"2021-10-11","open":8.27363,"high":8.381043,"low":8.223619,"close":8.250954},{"date":"2021-10-12","open":8.290993,"high":8.313457,"low":8.159096,"close":8.222546},{"date":"2021-10-13","open":8.257879,"high":8.299266,"low":8.051561,"close":8.11926},{"date":"2021-10-14","open":8.205566,"high":8.294672,"low":8.157792,"close":8.244858},{"date":"2021-10-15","open":8.285339,"high":8.444268,"low":8.259423,"close":8.424668},{"date":"2021-10-18","open":8.395893,"high":8.536432,"low":8.368565,"close":8.507566},{"date":"2021-10-19","open":8.540987,"high":8.58447,"low":8.426501,"close":8.545094},{"date":"2021-10-20","open":8.567878,"high":8.589436,"low":8.421519,"close":8.472003},{"date":"2021-10-21","open":8.473941,"high":8.56723,"low":8.431068,"close":8.539031},{"date":"2021-10-22","open":8.498102,"high":8.519129,"low":8.273766,"close":8.400713},{"date":"2021-10-25","open":8.439928,"high":8.51067,"low":8.319486,"close":8.427444},{"date":"2021-10-26","open":8.46879,"high":8.628155,"low":8.39774,"close":8.495436},{"date":"2021-10-27","open":8.510309,"high":8.61096,"low":8.459654,"close":8.470001},{"date":"2021-10-28","open":8.508776,"high":8.617647,"low":8.4351,"close":8.569909},{"date":"2021-10-29","open":8.505851,"high":8.74753,"low":8.499245,"close":8.687924},{"date":"2021-11-01","open":8.705126,"high":8.762469,"low":8.606852,"close":8.684662},{"date":"2021-11-02","open":8.682853,"high":8.759429,"low":8.660178,"close":8.745726},{"date":"2021-11-03","open":8.751686,"high":8.997199,"low":8.72768,"close":8.963991},{"date":"2021-11-04","open":8.955163,"high":9.023956,"low":8.791681,"close":8.887821},{"date":"2021-11-05","open":8.927571,"high":8.991982,"low":8.736213,"close":8.791055},{"date":"2021-11-08","open":8.78596,"high":8.842337,"low":8.730408,"close":8.743084},{"date":"2021-11-09","open":8.771212,"high":8.805718,"low":8.631284,"close":8.677377},{"date":"2021-11-10","open":8.587539,"high":8.703917,"low":8.309462,"close":8.452473},{"date":"2021-11-11","open":8.507742,"high":8.545892,"low":8.399297,"close":8.425496},{"date":"2021-11-12","open":8.449616,"high":8.592463,"low":8.392314,"close":8.488605},{"date":"2021-11-15","open":8.488102,"high":8.565215,"low":8.424083,"close":8.493435},{"date":"2021-11-16","open":8.493925,"high":8.638364,"low":8.419795,"close":8.615423},{"date":"2021-11-17","open":8.626925,"high":8.642736,"low":8.504964,"close":8.513299},{"date":"2021-11-18","open":8.544207,"high":8.623766,"low":8.460381,"close":8.592302},{"date":"2021-11-19","open":8.621111,"high":8.741523,"low":8.574075,"close":8.672196},{"date":"2021-11-22","open":8.722027,"high":8.994801,"low":8.566275,"close":8.777477},{"date":"2021-11-23","open":8.748549,"high":8.921738,"low":8.607702,"close":8.843558},{"date":"2021-11-24","open":8.759572,"high":8.91671,"low":8.680192,"close":8.88036},{"date":"2021-11-26","open":8.745675,"high":8.811706,"low":8.627939,"close":8.677341},{"date":"2021-11-29","open":8.756363,"high":8.885025,"low":8.684216,"close":8.840933},{"date":"2021-11-30","open":8.795399,"high":8.936425,"low":8.530079,"close":8.746237},{"date":"2021-12-01","open":8.862535,"high":8.917417,"low":8.489129,"close":8.54904},{"date":"2021-12-02","open":8.510945,"high":8.76435,"low":8.486511,"close":8.726},{"date":"2021-12-03","open":8.719739,"high":8.760111,"low":8.350702,"close":8.456456},{"date":"2021-12-06","open":8.456469,"high":8.602786,"low":8.346345,"close":8.55586},{"date":"2021-12-07","open":8.716445,"high":8.869379,"low":8.666886,"close":8.789666},{"date":"2021-12-08","open":8.789787,"high":8.871771,"low":8.704719,"close":8.841774},{"date":"2021-12-09","open":8.81048,"high":8.907716,"low":8.673182,"close":8.733815},{"date":"2021-12-10","open":8.798959,"high":8.8554,"low":8.642017,"close":8.75762},{"date":"2021-12-13","open":8.755335,"high":8.774021,"low":8.594516,"close":8.618958},{"date":"2021-12-14","open":8.511948,"high":8.673094,"low":8.435217,"close":8.597664},{"date":"2021-12-15","open":8.595692,"high":8.885201,"low":8.451819,"close":8.821526},{"date":"2021-12-16","open":8.790751,"high":8.803958,"low":8.396452,"close":8.442017},{"date":"2021-12-17","open":8.346806,"high":8.510312,"low":8.239448,"close":8.404722},{"date":"2021-12-20","open":8.295189,"high":8.388651,"low":8.234534,"close":8.34779},{"date":"2021-12-21","open":8.451732,"high":8.598915,"low":8.33381,"close":8.576668},{"date":"2021-12-22","open":8.56106,"high":8.694128,"low":8.47205,"close":8.612747},{"date":"2021-12-23","open":8.609209,"high":8.725946,"low":8.57004,"close":8.640158},{"date":"2021-12-27","open":8.671323,"high":8.799843,"low":8.650297,"close":8.77447},{"date":"2021-12-28","open":8.7717,"high":8.807239,"low":8.650125,"close":8.714851},{"date":"2021-12-29","open":8.7429,"high":8.843448,"low":8.672485,"close":8.730876},{"date":"2021-12-30","open":8.727838,"high":8.834253,"low":8.651429,"close":8.677341},{"date":"2021-12-31","open":8.653223,"high":8.690884,"low":8.542064,"close":8.55571},{"date":"2022-01-03","open":8.596523,"high":8.804804,"low":8.53469,"close":8.795511},{"date":"2022-01-04","open":8.801363,"high":8.816048,"low":8.536436,"close":8.609456},{"date":"2022-01-05","open":8.564986,"high":8.619787,"low":8.24558,"close":8.273615},{"date":"2022-01-06","open":8.297886,"high":8.512629,"low":8.232983,"close":8.428831},{"date":"2022-01-07","open":8.428653,"high":8.516823,"low":8.272703,"close":8.309726},{"date":"2022-01-10","open":8.211856,"high":8.357377,"low":8.063389,"close":8.307109},{"date":"2022-01-11","open":8.282496,"high":8.42291,"low":8.138684,"close":8.332939},{"date":"2022-01-12","open":8.380331,"high":8.44303,"low":8.268947,"close":8.311931},{"date":"2022-01-13","open":8.350244,"high":8.422402,"low":8.085236,"close":8.129358},{"date":"2022-01-14","open":8.072017,"high":8.211705,"low":8.030082,"close":8.199148},{"date":"2022-01-18","open":8.08115,"high":8.133611,"low":7.957224,"close":8.004688},{"date":"2022-01-19","open":8.043587,"high":8.103311,"low":7.772468,"close":7.780086},{"date":"2022-01-20","open":7.859818,"high":7.974092,"low":7.649869,"close":7.681548},{"date":"2022-01-21","open":7.631329,"high":7.750887,"low":7.465553,"close":7.516608},{"date":"2022-01-24","open":7.346063,"high":7.585746,"low":7.097758,"close":7.523011},{"date":"2022-01-25","open":7.382765,"high":7.512878,"low":7.234463,"close":7.308661},{"date":"2022-01-26","open":7.506368,"high":7.718787,"low":7.238241,"close":7.401278},{"date":"2022-01-27","open":7.537652,"high":7.687875,"low":7.314515,"close":7.446759},{"date":"2022-01-28","open":7.466497,"high":7.734419,"low":7.352416,"close":7.707698},{"date":"2022-01-31","open":7.704258,"high":7.97564,"low":7.644906,"close":7.9269},{"date":"2022-02-01","open":7.936758,"high":7.993928,"low":7.775194,"close":7.963365},{"date":"2022-02-02","open":8.048907,"high":8.082479,"low":7.872323,"close":7.964176},{"date":"2022-02-03","open":7.771293,"high":7.944023,"low":7.655012,"close":7.692932},{"date":"2022-02-04","open":7.731518,"high":7.936365,"low":7.627705,"close":7.798433},{"date":"2022-02-07","open":7.809064,"high":7.876242,"low":7.658718,"close":7.693307},{"date":"2022-02-08","open":7.677427,"high":7.833967,"low":7.61505,"close":7.765444},{"date":"2022-02-09","open":7.864344,"high":7.937948,"low":7.80081,"close":7.889782},{"date":"2022-02-10","open":7.758278,"high":7.964408,"low":7.659199,"close":7.720497},{"date":"2022-02-11","open":7.779761,"high":7.823127,"low":7.35416,"close":7.486648},{"date":"2022-02-14","open":7.393925,"high":7.51753,"low":7.282045,"close":7.37719},{"date":"2022-02-15","open":7.469943,"high":7.663646,"low":7.427876,"close":7.617583},{"date":"2022-02-16","open":7.566112,"high":7.648629,"low":7.431979,"close":7.546938},{"date":"2022-02-17","open":7.480871,"high":7.498969,"low":7.197847,"close":7.211735},{"date":"2022-02-18","open":7.223836,"high":7.289406,"low":7.068536,"close":7.131312},{"date":"2022-02-22","open":7.035459,"high":7.20262,"low":6.929731,"close":7.020364},{"date":"2022-02-23","open":7.106958,"high":7.156566,"low":6.812781,"close":6.82448},{"date":"2022-02-24","open":6.583964,"high":7.178809,"low":6.368774,"close":6.994541},{"date":"2022-02-25","open":7.073306,"high":7.268553,"low":6.939373,"close":7.255046},{"date":"2022-02-28","open":7.064459,"high":7.298722,"low":7.001807,"close":7.234913},{"date":"2022-03-01","open":7.187538,"high":7.239643,"low":6.883806,"close":6.961858},{"date":"2022-03-02","open":6.989939,"high":7.200704,"low":6.914987,"close":7.153939},{"date":"2022-03-03","open":7.163425,"high":7.195459,"low":6.928231,"close":6.993099},{"date":"2022-03-04","open":6.941054,"high":6.982504,"low":6.69653,"close":6.769774},{"date":"2022-03-07","open":6.7366,"high":6.79833,"low":6.390048,"close":6.42866},{"date":"2022-03-08","open":6.396819,"high":6.626768,"low":6.094902,"close":6.262199},{"date":"2022-03-09","open":6.365258,"high":6.714367,"low":6.303986,"close":6.667109},{"date":"2022-03-10","open":6.572836,"high":6.665064,"low":6.424633,"close":6.563669},{"date":"2022-03-11","open":6.613894,"high":6.752702,"low":6.402381,"close":6.470432},{"date":"2022-03-14","open":6.433914,"high":6.617832,"low":6.294039,"close":6.416371},{"date":"2022-03-15","open":6.492928,"high":6.79937,"low":6.447233,"close":6.710173},{"date":"2022-03-16","open":6.832647,"high":7.091664,"low":6.731361,"close":7.037792},{"date":"2022-03-17","open":6.928397,"high":7.079419,"low":6.825803,"close":7.006372},{"date":"2022-03-18","open":6.97805,"high":7.246758,"low":6.951012,"close":7.201491},{"date":"2022-03-21","open":7.209939,"high":7.274048,"low":7.046325,"close":7.172045},{"date":"2022-03-22","open":7.162044,"high":7.404475,"low":7.144775,"close":7.342606},{"date":"2022-03-23","open":7.283228,"high":7.387839,"low":7.143705,"close":7.186602},{"date":"2022-03-24","open":7.201957,"high":7.326082,"low":7.064457,"close":7.232616},{"date":"2022-03-25","open":7.250343,"high":7.319449,"low":7.129811,"close":7.250691},{"date":"2022-03-28","open":7.23807,"high":7.493867,"low":7.195294,"close":7.400197},{"date":"2022-03-29","open":7.542856,"high":7.756661,"low":7.473514,"close":7.645454},{"date":"2022-03-30","open":7.566835,"high":7.60859,"low":7.401177,"close":7.448311},{"date":"2022-03-31","open":7.456139,"high":7.517805,"low":7.272494,"close":7.277645},{"date":"2022-04-01","open":7.34634,"high":7.446104,"low":7.267578,"close":7.413578},{"date":"2022-04-04","open":7.422734,"high":7.577092,"low":7.358079,"close":7.514247},{"date":"2022-04-05","open":7.479615,"high":7.548698,"low":7.270317,"close":7.369218},{"date":"2022-04-06","open":7.264257,"high":7.323264,"low":7.116484,"close":7.222098},{"date":"2022-04-07","open":7.189196,"high":7.267847,"low":7.050128,"close":7.17169},{"date":"2022-04-08","open":7.150118,"high":7.182998,"low":7.014489,"close":7.047181},{"date":"2022-04-11","open":6.948755,"high":6.992167,"low":6.786887,"close":6.884281},{"date":"2022-04-12","open":6.940169,"high":7.007653,"low":6.716972,"close":6.766647},{"date":"2022-04-13","open":6.786661,"high":6.956942,"low":6.724573,"close":6.874383},{"date":"2022-04-14","open":6.887074,"high":6.961293,"low":6.72642,"close":6.760382},{"date":"2022-04-18","open":6.732065,"high":6.794099,"low":6.601115,"close":6.711819},{"date":"2022-04-19","open":6.719382,"high":7.013093,"low":6.690455,"close":6.952351},{"date":"2022-04-20","open":6.998196,"high":7.047168,"low":6.84692,"close":6.879252},{"date":"2022-04-21","open":6.950869,"high":7.074662,"low":6.704164,"close":6.762474},{"date":"2022-04-22","open":6.74251,"high":6.853011,"low":6.552264,"close":6.637695},{"date":"2022-04-25","open":6.599293,"high":6.877813,"low":6.573284,"close":6.859099},{"date":"2022-04-26","open":6.799683,"high":6.812234,"low":6.532132,"close":6.55992},{"date":"2022-04-27","open":6.553885,"high":6.751591,"low":6.514807,"close":6.612449},{"date":"2022-04-28","open":6.73779,"high":6.921011,"low":6.580175,"close":6.805651},{"date":"2022-04-29","open":6.704513,"high":6.79262,"low":6.410109,"close":6.452184},{"date":"2022-05-02","open":6.503368,"high":6.767316,"low":6.420969,"close":6.726775},{"date":"2022-05-03","open":6.713596,"high":6.83669,"low":6.633834,"close":6.716432},{"date":"2022-05-04","open":6.730573,"high":6.977063,"low":6.536482,"close":6.93753},{"date":"2022-05-05","open":6.787072,"high":6.829847,"low":6.376491,"close":6.566984},{"date":"2022-05-06","open":6.522947,"high":6.626501,"low":6.330595,"close":6.45032},{"date":"2022-05-09","open":6.329579,"high":6.477909,"low":6.138599,"close":6.253765},{"date":"2022-05-10","open":6.419086,"high":6.511277,"low":6.202759,"close":6.375704},{"date":"2022-05-11","open":6.340832,"high":6.470286,"low":6.103554,"close":6.130569},{"date":"2022-05-12","open":6.046134,"high":6.344339,"low":5.976307,"close":6.23203},{"date":"2022-05-13","open":6.344556,"high":6.597324,"low":6.298017,"close":6.528593},{"date":"2022-05-16","open":6.481232,"high":6.613218,"low":6.367758,"close":6.429322},{"date":"2022-05-17","open":6.527537,"high":6.619783,"low":6.406299,"close":6.588885},{"date":"2022-05-18","open":6.502692,"high":6.551925,"low":6.243728,"close":6.287876},{"date":"2022-05-19","open":6.261033,"high":6.393949,"low":6.121259,"close":6.185366},{"date":"2022-05-20","open":6.274556,"high":6.310614,"low":5.972339,"close":6.163953},{"date":"2022-05-23","open":6.178853,"high":6.267061,"low":6.063701,"close":6.242707},{"date":"2022-05-24","open":6.114799,"high":6.143974,"low":5.934662,"close":6.038623},{"date":"2022-05-25","open":6.017492,"high":6.260891,"low":6.006242,"close":6.193328},{"date":"2022-05-26","open":6.161485,"high":6.424316,"low":6.156176,"close":6.354541},{"date":"2022-05-27","open":6.398408,"high":6.550925,"low":6.351071,"close":6.531595},{"date":"2022-05-31","open":6.55977,"high":6.651072,"low":6.413458,"close":6.556353},{"date":"2022-06-01","open":6.617876,"high":6.686666,"low":6.422793,"close":6.488051},{"date":"2022-06-02","open":6.457412,"high":6.672148,"low":6.349471,"close":6.581649},{"date":"2022-06-03","open":6.460064,"high":6.578063,"low":6.369966,"close":6.492668},{"date":"2022-06-06","open":6.581609,"high":6.644277,"low":6.44971,"close":6.541938},{"date":"2022-06-07","open":6.469114,"high":6.633047,"low":6.39792,"close":6.573744},{"date":"2022-06-08","open":6.548397,"high":6.626113,"low":6.471596,"close":6.510246},{"date":"2022-06-09","open":6.477535,"high":6.577482,"low":6.325749,"close":6.344034},{"date":"2022-06-10","open":6.238588,"high":6.334055,"low":6.02696,"close":6.046401},{"date":"2022-06-13","open":5.847177,"high":6.086573,"low":5.723847,"close":5.900876},{"date":"2022-06-14","open":5.984639,"high":6.049948,"low":5.854493,"close":5.970965},{"date":"2022-06-15","open":6.060895,"high":6.217797,"low":5.888367,"close":6.099777},{"date":"2022-06-16","open":5.886274,"high":5.96326,"low":5.679569,"close":5.754959},{"date":"2022-06-17","open":5.753537,"high":5.928167,"low":5.715135,"close":5.866755},{"date":"2022-06-21","open":5.979432,"high":6.100753,"low":5.9687,"close":6.033633},{"date":"2022-06-22","open":5.963241,"high":6.147861,"low":5.911505,"close":6.012337},{"date":"2022-06-23","open":6.054073,"high":6.175086,"low":5.974517,"close":6.138481},{"date":"2022-06-24","open":6.222624,"high":6.388967,"low":6.183005,"close":6.341922},{"date":"2022-06-27","open":6.33889,"high":6.409862,"low":6.233489,"close":6.313821},{"date":"2022-06-28","open":6.329373,"high":6.39649,"low":6.105019,"close":6.139655},{"date":"2022-06-29","open":6.127275,"high":6.199994,"low":6.034221,"close":6.150148},{"date":"2022-06-30","open":6.073135,"high":6.191913,"low":5.939351,"close":6.102327},{"date":"2022-07-01","open":6.087514,"high":6.242316,"low":6.022668,"close":6.176989},{"date":"2022-07-05","open":6.072994,"high":6.427457,"low":6.043787,"close":6.426517},{"date":"2022-07-06","open":6.426651,"high":6.611859,"low":6.350732,"close":6.542961},{"date":"2022-07-07","open":6.575292,"high":6.712671,"low":6.528359,"close":6.680086},{"date":"2022-07-08","open":6.616216,"high":6.772709,"low":6.553501,"close":6.678131},{"date":"2022-07-11","open":6.617565,"high":6.675013,"low":6.510651,"close":6.567303},{"date":"2022-07-12","open":6.596715,"high":6.670059,"low":6.432715,"close":6.531034},{"date":"2022-07-13","open":6.4148,"high":6.644569,"low":6.324181,"close":6.480889},{"date":"2022-07-14","open":6.4324,"high":6.654847,"low":6.344209,"close":6.595841},{"date":"2022-07-15","open":6.661609,"high":6.751555,"low":6.589273,"close":6.722482},{"date":"2022-07-18","open":6.775456,"high":6.822948,"low":6.5754,"close":6.642526},{"date":"2022-07-19","open":6.744961,"high":6.884306,"low":6.669949,"close":6.846991},{"date":"2022-07-20","open":6.859366,"high":7.064646,"low":6.833281,"close":6.997795},{"date":"2022-07-21","open":7.03439,"high":7.185765,"low":6.86986,"close":7.038408},{"date":"2022-07-22","open":7.002894,"high":7.064917,"low":6.769365,"close":6.850823},{"date":"2022-07-25","open":6.857418,"high":6.921073,"low":6.749411,"close":6.853974},{"date":"2022-07-26","open":6.811532,"high":6.842719,"low":6.680591,"close":6.731428},{"date":"2022-07-27","open":6.854121,"high":7.06906,"low":6.736249,"close":6.999257},{"date":"2022-07-28","open":6.872493,"high":6.957891,"low":6.698981,"close":6.874629},{"date":"2022-07-29","open":6.90299,"high":7.02684,"low":6.825692,"close":6.954028},{"date":"2022-08-01","open":6.910498,"high":7.044875,"low":6.846294,"close":6.918932},{"date":"2022-08-02","open":6.867688,"high":7.040171,"low":6.792508,"close":6.899904},{"date":"2022-08-03","open":6.995934,"high":7.174937,"low":6.943784,"close":7.131366},{"date":"2022-08-04","open":7.112421,"high":7.157573,"low":6.954074,"close":7.040002},{"date":"2022-08-05","open":6.936331,"high":7.14551,"low":6.914201,"close":7.066522},{"date":"2022-08-08","open":7.095863,"high":7.19411,"low":6.973955,"close":7.004464},{"date":"2022-08-09","open":6.95513,"high":6.992834,"low":6.845825,"close":6.893963},{"date":"2022-08-10","open":7.062346,"high":7.132167,"low":6.959667,"close":7.087614},{"date":"2022-08-11","open":7.160143,"high":7.242433,"low":7.030739,"close":7.071665},{"date":"2022-08-12","open":7.127362,"high":7.250048,"low":7.04811,"close":7.186552},{"date":"2022-08-15","open":7.145323,"high":7.354026,"low":7.143757,"close":7.30107},{"date":"2022-08-16","open":7.286348,"high":7.382708,"low":7.21871,"close":7.321087},{"date":"2022-08-17","open":7.241806,"high":7.35865,"low":7.159638,"close":7.282109},{"date":"2022-08-18","open":7.28028,"high":7.351119,"low":7.206792,"close":7.320089},{"date":"2022-08-19","open":7.237193,"high":7.309994,"low":7.147617,"close":7.206997},{"date":"2022-08-22","open":7.113007,"high":7.205234,"low":7.010798,"close":7.081659},{"date":"2022-08-23","open":7.074496,"high":7.165885,"low":6.988416,"close":7.030037},{"date":"2022-08-24","open":7.026146,"high":7.125784,"low":6.979463,"close":7.057353},{"date":"2022-08-25","open":7.088171,"high":7.170315,"low":7.011455,"close":7.135184},{"date":"2022-08-26","open":7.12867,"high":7.247644,"low":6.850714,"close":6.938913},{"date":"2022-08-29","open":6.875458,"high":7.002927,"low":6.815757,"close":6.868417},{"date":"2022-08-30","open":6.911108,"high":6.983583,"low":6.726395,"close":6.843942},{"date":"2022-08-31","open":6.898623,"high":6.990251,"low":6.797565,"close":6.845211},{"date":"2022-09-01","open":6.794801,"high":6.943896,"low":6.701402,"close":6.894709},{"date":"2022-09-02","open":6.967524,"high":7.0027,"low":6.691826,"close":6.751924},{"date":"2022-09-06","open":6.809983,"high":6.871465,"low":6.679576,"close":6.789525},{"date":"2022-09-07","open":6.748424,"high":6.94545,"low":6.67461,"close":6.824806},{"date":"2022-09-08","open":6.753313,"high":6.942133,"low":6.703766,"close":6.895785},{"date":"2022-09-09","open":6.954296,"high":7.056342,"low":6.870789,"close":7.007004},{"date":"2022-09-12","open":7.044053,"high":7.124304,"low":6.96821,"close":7.047231},{"date":"2022-09-13","open":6.859913,"high":7.006484,"low":6.658115,"close":6.773946},{"date":"2022-09-14","open":6.824262,"high":6.896515,"low":6.756398,"close":6.857222},{"date":"2022-09-15","open":6.814221,"high":7.046994,"low":6.732118,"close":6.887472},{"date":"2022-09-16","open":6.811978,"high":6.895979,"low":6.696799,"close":6.800359},{"date":"2022-09-19","open":6.727522,"high":6.919005,"low":6.713542,"close":6.873448},{"date":"2022-09-20","open":6.789805,"high":6.906652,"low":6.717029,"close":6.836845},{"date":"2022-09-21","open":6.852863,"high":6.990654,"low":6.611465,"close":6.695824},{"date":"2022-09-22","open":6.636192,"high":6.735866,"low":6.509975,"close":6.583074},{"date":"2022-09-23","open":6.519071,"high":6.655104,"low":6.369566,"close":6.564343},{"date":"2022-09-26","open":6.561711,"high":6.772748,"low":6.510409,"close":6.613764},{"date":"2022-09-27","open":6.724336,"high":6.779017,"low":6.509316,"close":6.618692},{"date":"2022-09-28","open":6.610159,"high":6.843484,"low":6.446724,"close":6.617746},{"date":"2022-09-29","open":6.527523,"high":6.60854,"low":6.349426,"close":6.435039},{"date":"2022-09-30","open":6.407731,"high":6.526562,"low":6.276615,"close":6.325131},{"date":"2022-10-03","open":6.380731,"high":6.52593,"low":6.184454,"close":6.354544},{"date":"2022-10-04","open":6.470801,"high":6.566877,"low":6.351897,"close":6.458483},{"date":"2022-10-05","open":6.355323,"high":6.560348,"low":6.282826,"close":6.478753},{"date":"2022-10-06","open":6.449748,"high":6.549126,"low":6.372547,"close":6.434978},{"date":"2022-10-07","open":6.320326,"high":6.413051,"low":6.157717,"close":6.232028},{"date":"2022-10-10","open":6.258042,"high":6.379629,"low":6.119853,"close":6.293041},{"date":"2022-10-11","open":6.257086,"high":6.362124,"low":6.120725,"close":6.183981},{"date":"2022-10-12","open":6.237,"high":6.291686,"low":6.155247,"close":6.209895},{"date":"2022-10-13","open":6.030125,"high":6.490146,"low":5.973609,"close":6.35012},{"date":"2022-10-14","open":6.422055,"high":6.542711,"low":6.144243,"close":6.25956},{"date":"2022-10-17","open":6.409871,"high":6.486322,"low":6.312901,"close":6.415746},{"date":"2022-10-18","open":6.621166,"high":6.647869,"low":6.404633,"close":6.505859},{"date":"2022-10-19","open":6.450224,"high":6.62176,"low":6.382021,"close":6.535619},{"date":"2022-10-20","open":6.519891,"high":6.663775,"low":6.407655,"close":6.48512},{"date":"2022-10-21","open":6.478827,"high":6.708852,"low":6.339024,"close":6.556611},{"date":"2022-10-24","open":6.53501,"high":6.664758,"low":6.394108,"close":6.621493},{"date":"2022-10-25","open":6.646701,"high":6.830597,"low":6.597652,"close":6.754593},{"date":"2022-10-26","open":6.617011,"high":6.775812,"low":6.519219,"close":6.572605},{"date":"2022-10-27","open":6.574756,"high":6.631732,"low":6.436888,"close":6.479752},{"date":"2022-10-28","open":6.457653,"high":6.775789,"low":6.443354,"close":6.750032},{"date":"2022-10-31","open":6.695259,"high":6.759217,"low":6.620567,"close":6.69723},{"date":"2022-11-01","open":6.817883,"high":6.829303,"low":6.553747,"close":6.601713},{"date":"2022-11-02","open":6.591382,"high":6.713837,"low":6.289465,"close":6.378665},{"date":"2022-11-03","open":6.34461,"high":6.479648,"low":6.280148,"close":6.341861},{"date":"2022-11-04","open":6.464512,"high":6.470255,"low":6.085701,"close":6.247915},{"date":"2022-11-07","open":6.265303,"high":6.340094,"low":6.18706,"close":6.286534},{"date":"2022-11-08","open":6.323915,"high":6.445711,"low":6.087379,"close":6.186597},{"date":"2022-11-09","open":6.138323,"high":6.196102,"low":5.99375,"close":6.041416},{"date":"2022-11-10","open":6.357354,"high":6.519563,"low":6.122885,"close":6.337542},{"date":"2022-11-11","open":6.326992,"high":6.48599,"low":6.234416,"close":6.399531},{"date":"2022-11-14","open":6.348991,"high":6.464361,"low":6.279333,"close":6.300985},{"date":"2022-11-15","open":6.468332,"high":6.49227,"low":6.273665,"close":6.392622},{"date":"2022-11-16","open":6.318796,"high":6.364103,"low":6.242547,"close":6.297814},{"date":"2022-11-17","open":6.195088,"high":6.375292,"low":6.191614,"close":6.321587},{"date":"2022-11-18","open":6.384781,"high":6.436911,"low":6.248464,"close":6.353205},{"date":"2022-11-21","open":6.330484,"high":6.418353,"low":6.267663,"close":6.337383},{"date":"2022-11-22","open":6.35659,"high":6.434088,"low":6.268226,"close":6.422442},{"date":"2022-11-23","open":6.41924,"high":6.579886,"low":6.367663,"close":6.465008},{"date":"2022-11-25","open":6.406731,"high":6.438128,"low":6.374869,"close":6.402986},{"date":"2022-11-28","open":6.351891,"high":6.453657,"low":6.24933,"close":6.349192},{"date":"2022-11-29","open":6.303441,"high":6.324391,"low":6.171406,"close":6.227691},{"date":"2022-11-30","open":6.23523,"high":6.52285,"low":6.146468,"close":6.516277},{"date":"2022-12-01","open":6.435518,"high":6.4764,"low":6.257561,"close":6.325721},{"date":"2022-12-02","open":6.223652,"high":6.413842,"low":6.211427,"close":6.333719},{"date":"2022-12-05","open":6.286104,"high":6.425687,"low":6.14023,"close":6.309963},{"date":"2022-12-06","open":6.305267,"high":6.3186,"low":6.109858,"close":6.179808},{"date":"2022-12-07","open":6.148124,"high":6.2004,"low":6.050697,"close":6.094857},{"date":"2022-12-08","open":6.119108,"high":6.200738,"low":6.054276,"close":6.151542},{"date":"2022-12-09","open":6.125852,"high":6.187823,"low":6.046871,"close":6.077549},{"date":"2022-12-12","open":6.092632,"high":6.229555,"low":6.071308,"close":6.217563},{"date":"2022-12-13","open":6.44024,"high":6.45811,"low":6.075747,"close":6.166428},{"date":"2022-12-14","open":6.171452,"high":6.285067,"low":6.061816,"close":6.142237},{"date":"2022-12-15","open":6.055217,"high":6.189431,"low":5.921642,"close":6.046832},{"date":"2022-12-16","open":6.025874,"high":6.072786,"low":5.898516,"close":5.946792},{"date":"2022-12-19","open":5.943295,"high":5.974776,"low":5.804241,"close":5.866403},{"date":"2022-12-20","open":5.83865,"high":5.914849,"low":5.701169,"close":5.777973},{"date":"2022-12-21","open":5.794628,"high":5.90434,"low":5.763553,"close":5.866862},{"date":"2022-12-22","open":5.804615,"high":5.9125,"low":5.63785,"close":5.835303},{"date":"2022-12-23","open":5.795532,"high":5.845107,"low":5.717813,"close":5.818569},{"date":"2022-12-27","open":5.785968,"high":5.792213,"low":5.614166,"close":5.678913},{"date":"2022-12-28","open":5.673396,"high":5.772541,"low":5.599886,"close":5.624677},{"date":"2022-12-29","open":5.695225,"high":5.79841,"low":5.637312,"close":5.738273},{"date":"2022-12-30","open":5.691279,"high":5.752453,"low":5.63452,"close":5.73129},{"date":"2023-01-03","open":5.765948,"high":5.795371,"low":5.55271,"close":5.626448},{"date":"2023-01-04","open":5.673001,"high":5.708589,"low":5.524311,"close":5.626015},{"date":"2023-01-05","open":5.582585,"high":5.679664,"low":5.522314,"close":5.598849},{"date":"2023-01-06","open":5.645165,"high":5.778191,"low":5.474104,"close":5.652936},{"date":"2023-01-09","open":5.693136,"high":5.781449,"low":5.629305,"close":5.663888},{"date":"2023-01-10","open":5.655339,"high":5.739142,"low":5.617226,"close":5.724823},{"date":"2023-01-11","open":5.738046,"high":5.843414,"low":5.691855,"close":5.818123},{"date":"2023-01-12","open":5.835642,"high":5.889636,"low":5.663318,"close":5.793714},{"date":"2023-01-13","open":5.743821,"high":5.848772,"low":5.661539,"close":5.765289},{"date":"2023-01-17","open":5.765326,"high":5.850009,"low":5.741743,"close":5.817488},{"date":"2023-01-18","open":5.845298,"high":5.911416,"low":5.675224,"close":5.745681},{"date":"2023-01-19","open":5.710749,"high":5.747906,"low":5.578281,"close":5.640766},{"date":"2023-01-20","open":5.649617,"high":5.797697,"low":5.614051,"close":5.777634},{"date":"2023-01-23","open":5.793375,"high":5.963662,"low":5.754132,"close":5.892572},{"date":"2023-01-24","open":5.850379,"high":5.931681,"low":5.804429,"close":5.856294},{"date":"2023-01-25","open":5.749488,"high":5.901394,"low":5.677956,"close":5.823822},{"date":"2023-01-26","open":5.882138,"high":6.002947,"low":5.816593,"close":5.964981},{"date":"2023-01-27","open":5.945404,"high":6.100646,"low":5.926564,"close":6.023484},{"date":"2023-01-30","open":5.921987,"high":5.967002,"low":5.839979,"close":5.875523},{"date":"2023-01-31","open":5.879798,"high":6.048557,"low":5.854627,"close":5.955149},{"date":"2023-02-01","open":5.953263,"high":6.148452,"low":5.835362,"close":6.082108},{"date":"2023-02-02","open":6.133469,"high":6.371809,"low":6.087557,"close":6.319048},{"date":"2023-02-03","open":6.201971,"high":6.525105,"low":6.182393,"close":6.398249},{"date":"2023-02-06","open":6.338876,"high":6.391955,"low":6.253162,"close":6.324794},{"date":"2023-02-07","open":6.324123,"high":6.471487,"low":6.239076,"close":6.427094},{"date":"2023-02-08","open":6.402377,"high":6.42946,"low":6.261569,"close":6.299529},{"date":"2023-02-09","open":6.391518,"high":6.45437,"low":6.174161,"close":6.27606},{"date":"2023-02-10","open":6.252789,"high":6.319185,"low":6.174961,"close":6.251331},{"date":"2023-02-13","open":6.265833,"high":6.400969,"low":6.243198,"close":6.381427},{"date":"2023-02-14","open":6.334532,"high":6.477652,"low":6.2503,"close":6.411571},{"date":"2023-02-15","open":6.383102,"high":6.562979,"low":6.348184,"close":6.541263},{"date":"2023-02-16","open":6.442626,"high":6.555775,"low":6.390296,"close":6.40233},{"date":"2023-02-17","open":6.38105,"high":6.457965,"low":6.29929,"close":6.37081},{"date":"2023-02-21","open":6.317364,"high":6.374327,"low":6.235039,"close":6.269668},{"date":"2023-02-22","open":6.246784,"high":6.32268,"low":6.169905,"close":6.248748},{"date":"2023-02-23","open":6.342688,"high":6.37822,"low":6.209308,"close":6.344647},{"date":"2023-02-24","open":6.232815,"high":6.29819,"low":6.176484,"close":6.270949},{"date":"2023-02-27","open":6.335087,"high":6.382578,"low":6.26312,"close":6.283621},{"date":"2023-02-28","open":6.278332,"high":6.377416,"low":6.21962,"close":6.237025},{"date":"2023-03-01","open":6.241865,"high":6.27405,"low":6.126785,"close":6.166405},{"date":"2023-03-02","open":6.114421,"high":6.257199,"low":6.109364,"close":6.228189},{"date":"2023-03-03","open":6.256255,"high":6.351593,"low":6.176109,"close":6.30271},{"date":"2023-03-06","open":6.306753,"high":6.391399,"low":6.258369,"close":6.295555},{"date":"2023-03-07","open":6.299784,"high":6.442114,"low":6.199595,"close":6.335348},{"date":"2023-03-08","open":6.354833,"high":6.397502,"low":6.281923,"close":6.365338},{"date":"2023-03-09","open":6.368706,"high":6.426747,"low":6.154172,"close":6.180287},{"date":"2023-03-10","open":6.171522,"high":6.215197,"low":5.918937,"close":5.965557},{"date":"2023-03-13","open":5.88219,"high":6.038669,"low":5.7217,"close":5.838165},{"date":"2023-03-14","open":5.917336,"high":6.035907,"low":5.879404,"close":5.980506},{"date":"2023-03-15","open":5.917182,"high":6.058695,"low":5.785556,"close":5.920392},{"date":"2023-03-16","open":5.920985,"high":6.138531,"low":5.864543,"close":6.093228},{"date":"2023-03-17","open":6.073184,"high":6.124493,"low":5.799583,"close":5.893344},{"date":"2023-03-20","open":5.837256,"high":5.936829,"low":5.732639,"close":5.888409},{"date":"2023-03-21","open":5.932525,"high":6.127701,"low":5.895768,"close":6.109994},{"date":"2023-03-22","open":6.101106,"high":6.203969,"low":5.885511,"close":5.98582},{"date":"2023-03-23","open":5.983444,"high":6.080765,"low":5.824493,"close":5.905806},{"date":"2023-03-24","open":5.885287,"high":5.979788,"low":5.81643,"close":5.960258},{"date":"2023-03-27","open":5.986353,"high":6.119902,"low":5.916858,"close":6.023562},{"date":"2023-03-28","open":6.003045,"high":6.027366,"low":5.884895,"close":5.936702},{"date":"2023-03-29","open":6.001616,"high":6.094205,"low":5.983475,"close":6.063468},{"date":"2023-03-30","open":6.057621,"high":6.109144,"low":5.969523,"close":6.013651},{"date":"2023-03-31","open":6.02179,"high":6.162651,"low":5.998722,"close":6.153412},{"date":"2023-04-03","open":6.103564,"high":6.203947,"low":6.019185,"close":6.093508},{"date":"2023-04-04","open":6.10028,"high":6.130732,"low":5.912603,"close":5.949527},{"date":"2023-04-05","open":5.927663,"high":5.965526,"low":5.822685,"close":5.893526},{"date":"2023-04-06","open":5.860821,"high":5.999752,"low":5.839114,"close":5.965237},{"date":"2023-04-10","open":5.961931,"high":6.053065,"low":5.898689,"close":6.030719},{"date":"2023-04-11","open":6.019055,"high":6.034471,"low":5.938886,"close":5.959325},{"date":"2023-04-12","open":5.998153,"high":6.019994,"low":5.830295,"close":5.891322},{"date":"2023-04-13","open":5.911517,"high":6.004436,"low":5.813676,"close":5.919463},{"date":"2023-04-14","open":5.897656,"high":6.084606,"low":5.833601,"close":6.01422},{"date":"2023-04-17","open":6.011733,"high":6.09964,"low":5.948766,"close":6.05766},{"date":"2023-04-18","open":6.09321,"high":6.112628,"low":5.981541,"close":6.017434},{"date":"2023-04-19","open":5.978334,"high":6.154323,"low":5.969495,"close":6.056507},{"date":"2023-04-20","open":5.996453,"high":6.071302,"low":5.934173,"close":5.972739},{"date":"2023-04-21","open":5.974918,"high":6.102583,"low":5.943484,"close":6.065037},{"date":"2023-04-24","open":6.050937,"high":6.099364,"low":5.975671,"close":6.019204},{"date":"2023-04-25","open":5.9862,"high":6.036882,"low":5.856924,"close":5.886334},{"date":"2023-04-26","open":5.933771,"high":6.002904,"low":5.857375,"close":5.939054},{"date":"2023-04-27","open":5.986672,"high":6.132194,"low":5.935984,"close":6.074156},{"date":"2023-04-28","open":6.067266,"high":6.161921,"low":6.028924,"close":6.116044},{"date":"2023-05-01","open":6.104413,"high":6.174809,"low":6.044002,"close":6.130207},{"date":"2023-05-02","open":6.128116,"high":6.143528,"low":5.922331,"close":5.970694},{"date":"2023-05-03","open":5.96972,"high":6.057815,"low":5.864614,"close":5.90345},{"date":"2023-05-04","open":5.838974,"high":5.902943,"low":5.718505,"close":5.821082},{"date":"2023-05-05","open":5.866388,"high":6.111028,"low":5.85345,"close":6.042776},{"date":"2023-05-08","open":6.041529,"high":6.06577,"low":5.978233,"close":6.028388},{"date":"2023-05-09","open":6.012512,"high":6.028487,"low":5.952793,"close":5.961894},{"date":"2023-05-10","open":6.018154,"high":6.082773,"low":5.924543,"close":6.041157},{"date":"2023-05-11","open":6.049324,"high":6.122569,"low":5.985273,"close":6.101711},{"date":"2023-05-12","open":6.112608,"high":6.164754,"low":6.021095,"close":6.082158},{"date":"2023-05-15","open":6.10965,"high":6.15374,"low":6.04851,"close":6.11322},{"date":"2023-05-16","open":6.098577,"high":6.235892,"low":6.093102,"close":6.193203},{"date":"2023-05-17","open":6.216047,"high":6.326306,"low":6.176775,"close":6.297832},{"date":"2023-05-18","open":6.30231,"high":6.497392,"low":6.291364,"close":6.474558},{"date":"2023-05-19","open":6.482766,"high":6.508066,"low":6.352047,"close":6.387716},{"date":"2023-05-22","open":6.398119,"high":6.472941,"low":6.376088,"close":6.433733},{"date":"2023-05-23","open":6.41009,"high":6.498485,"low":6.340623,"close":6.361228},{"date":"2023-05-24","open":6.312595,"high":6.397893,"low":6.245713,"close":6.354557},{"date":"2023-05-25","open":6.484533,"high":6.568807,"low":6.413398,"close":6.532949},{"date":"2023-05-26","open":6.559416,"high":6.715863,"low":6.504389,"close":6.673706},{"date":"2023-05-30","open":6.747877,"high":6.812166,"low":6.607621,"close":6.648328},{"date":"2023-05-31","open":6.557968,"high":6.607707,"low":6.466996,"close":6.526051},{"date":"2023-06-01","open":6.533318,"high":6.670643,"low":6.449556,"close":6.565263},{"date":"2023-06-02","open":6.613096,"high":6.750631,"low":6.561292,"close":6.722566},{"date":"2023-06-05","open":6.746412,"high":6.822933,"low":6.66277,"close":6.70082},{"date":"2023-06-06","open":6.673198,"high":6.75339,"low":6.639595,"close":6.700186},{"date":"2023-06-07","open":6.714779,"high":6.833332,"low":6.589218,"close":6.691633},{"date":"2023-06-08","open":6.703439,"high":6.776086,"low":6.597763,"close":6.690854},{"date":"2023-06-09","open":6.721734,"high":6.79145,"low":6.655262,"close":6.70602},{"date":"2023-06-12","open":6.74548,"high":6.859513,"low":6.71373,"close":6.834503},{"date":"2023-06-13","open":6.88167,"high":6.96078,"low":6.784427,"close":6.930114},{"date":"2023-06-14","open":6.933662,"high":6.997048,"low":6.816954,"close":6.920858},{"date":"2023-06-15","open":6.940166,"high":7.142279,"low":6.874174,"close":6.993871},{"date":"2023-06-16","open":7.03399,"high":7.054066,"low":6.908177,"close":6.944791},{"date":"2023-06-20","open":6.96533,"high":7.099458,"low":6.924251,"close":7.061376},{"date":"2023-06-21","open":6.992231,"high":7.069181,"low":6.901632,"close":6.942361},{"date":"2023-06-22","open":6.917825,"high":7.092535,"low":6.910473,"close":7.085621},{"date":"2023-06-23","open":7.010188,"high":7.070688,"low":6.897204,"close":6.99239},{"date":"2023-06-26","open":6.955918,"high":7.02893,"low":6.861388,"close":6.896152},{"date":"2023-06-27","open":6.927743,"high":7.073028,"low":6.889125,"close":7.0463},{"date":"2023-06-28","open":7.023045,"high":7.143527,"low":7.006767,"close":7.070934},{"date":"2023-06-29","open":7.092281,"high":7.165384,"low":7.047446,"close":7.086569},{"date":"2023-06-30","open":7.159248,"high":7.241064,"low":7.103873,"close":7.146223},{"date":"2023-07-03","open":7.157747,"high":7.216505,"low":7.100061,"close":7.160805},{"date":"2023-07-05","open":7.159919,"high":7.230638,"low":7.117355,"close":7.18465},{"date":"2023-07-06","open":7.102147,"high":7.172923,"low":7.015127,"close":7.141612},{"date":"2023-07-07","open":7.131413,"high":7.207118,"low":7.035565,"close":7.068935},{"date":"2023-07-10","open":7.067578,"high":7.138899,"low":7.025322,"close":7.087251},{"date":"2023-07-11","open":7.100588,"high":7.137955,"low":7.016362,"close":7.103763},{"date":"2023-07-12","open":7.180411,"high":7.206942,"low":7.043982,"close":7.095358},{"date":"2023-07-13","open":7.143805,"high":7.238988,"low":7.11823,"close":7.199598},{"date":"2023-07-14","open":7.208762,"high":7.28097,"low":7.156194,"close":7.18474},{"date":"2023-07-17","open":7.224506,"high":7.323965,"low":7.200044,"close":7.281205},{"date":"2023-07-18","open":7.257444,"high":7.352376,"low":7.129762,"close":7.246386},{"date":"2023-07-19","open":7.262813,"high":7.321011,"low":7.214096,"close":7.248596},{"date":"2023-07-20","open":7.208734,"high":7.27241,"low":7.051274,"close":7.135475},{"date":"2023-07-21","open":7.174167,"high":7.238622,"low":7.09573,"close":7.135567},{"date":"2023-07-24","open":7.171334,"high":7.21636,"low":7.105861,"close":7.164849},{"date":"2023-07-25","open":7.20145,"high":7.277057,"low":7.164109,"close":7.203012},{"date":"2023-07-26","open":7.182791,"high":7.226645,"low":7.092254,"close":7.170845},{"date":"2023-07-27","open":7.256454,"high":7.395684,"low":7.064927,"close":7.221107},{"date":"2023-07-28","open":7.152484,"high":7.230381,"low":7.086965,"close":7.158687},{"date":"2023-07-31","open":7.176486,"high":7.233557,"low":7.107641,"close":7.140167},{"date":"2023-08-01","open":7.12251,"high":7.233085,"low":7.092215,"close":7.218472},{"date":"2023-08-02","open":7.105801,"high":7.177821,"low":6.984647,"close":7.075163},{"date":"2023-08-03","open":7.05285,"high":7.142926,"low":7.030311,"close":7.090469},{"date":"2023-08-04","open":7.121221,"high":7.223957,"low":7.004301,"close":7.038732},{"date":"2023-08-07","open":7.065359,"high":7.119248,"low":6.996479,"close":7.103755},{"date":"2023-08-08","open":7.038015,"high":7.104392,"low":6.979594,"close":7.0842},{"date":"2023-08-09","open":7.093149,"high":7.137703,"low":6.967293,"close":7.034767},{"date":"2023-08-10","open":7.094651,"high":7.17299,"low":6.970469,"close":7.049097},{"date":"2023-08-11","open":7.009948,"high":7.062505,"low":6.966614,"close":7.00958},{"date":"2023-08-14","open":6.989618,"high":7.129126,"low":6.971814,"close":7.092763},{"date":"2023-08-15","open":7.095225,"high":7.146551,"low":7.000944,"close":7.043741},{"date":"2023-08-16","open":7.031797,"high":7.09902,"low":6.951308,"close":6.987828},{"date":"2023-08-17","open":7.036673,"high":7.070888,"low":6.880499,"close":6.953285},{"date":"2023-08-18","open":6.872667,"high":6.960628,"low":6.83373,"close":6.934921},{"date":"2023-08-21","open":6.957494,"high":7.063577,"low":6.911973,"close":7.019028},{"date":"2023-08-22","open":7.06546,"high":7.091925,"low":6.975159,"close":7.012395},{"date":"2023-08-23","open":7.023265,"high":7.142043,"low":6.940774,"close":7.04329},{"date":"2023-08-24","open":7.113122,"high":7.134223,"low":6.89942,"close":6.914885},{"date":"2023-08-25","open":6.948618,"high":7.060289,"low":6.858257,"close":7.005849},{"date":"2023-08-28","open":7.044936,"high":7.080036,"low":6.973003,"close":7.039825},{"date":"2023-08-29","open":7.025938,"high":7.189477,"low":6.955029,"close":7.095698},{"date":"2023-08-30","open":7.101611,"high":7.158561,"low":7.042741,"close":7.105581},{"date":"2023-08-31","open":7.126962,"high":7.181213,"low":7.094272,"close":7.139207},{"date":"2023-09-01","open":7.185702,"high":7.216617,"low":7.061115,"close":7.133249},{"date":"2023-09-05","open":7.234564,"high":7.305476,"low":7.20929,"close":7.279074},{"date":"2023-09-06","open":7.168237,"high":7.217501,"low":7.061866,"close":7.135311},{"date":"2023-09-07","open":7.041039,"high":7.099229,"low":7.003681,"close":7.077906},{"date":"2023-09-08","open":7.076197,"high":7.132817,"low":7.028239,"close":7.083711},{"date":"2023-09-11","open":7.144565,"high":7.186113,"low":7.062894,"close":7.147645},{"date":"2023-09-12","open":7.12322,"high":7.209492,"low":7.067364,"close":7.117779},{"date":"2023-09-13","open":7.117441,"high":7.196229,"low":7.08513,"close":7.148039},{"date":"2023-09-14","open":7.194156,"high":7.263137,"low":7.139138,"close":7.205118},{"date":"2023-09-15","open":7.187166,"high":7.195395,"low":7.008935,"close":7.043641},{"date":"2023-09-18","open":7.025726,"high":7.074432,"low":6.986478,"close":7.018653},{"date":"2023-09-19","open":6.980741,"high":7.025042,"low":6.931884,"close":7.00117},{"date":"2023-09-20","open":7.020102,"high":7.04496,"low":6.840001,"close":6.8472},{"date":"2023-09-21","open":6.827898,"high":6.912333,"low":6.773161,"close":6.817893},{"date":"2023-09-22","open":6.85047,"high":6.884522,"low":6.772684,"close":6.790608},{"date":"2023-09-25","open":6.773557,"high":6.866186,"low":6.745427,"close":6.852897},{"date":"2023-09-26","open":6.811516,"high":6.884589,"low":6.733869,"close":6.804672},{"date":"2023-09-27","open":6.835187,"high":6.959937,"low":6.745675,"close":6.924136},{"date":"2023-09-28","open":6.889226,"high":7.079736,"low":6.866887,"close":7.027189},{"date":"2023-09-29","open":7.085857,"high":7.186266,"low":6.947375,"close":7.08393},{"date":"2023-10-02","open":7.089672,"high":7.252416,"low":7.081072,"close":7.204294},{"date":"2023-10-03","open":7.170949,"high":7.253283,"low":7.034336,"close":7.091755},{"date":"2023-10-04","open":7.120748,"high":7.238893,"low":7.078468,"close":7.213871},{"date":"2023-10-05","open":7.198586,"high":7.256149,"low":7.099307,"close":7.216855},{"date":"2023-10-06","open":7.156777,"high":7.388136,"low":7.084388,"close":7.279071},{"date":"2023-10-09","open":7.160786,"high":7.272838,"low":7.072645,"close":7.23287},{"date":"2023-10-10","open":7.201563,"high":7.319882,"low":7.179932,"close":7.232359},{"date":"2023-10-11","open":7.26862,"high":7.304113,"low":7.165527,"close":7.237682},{"date":"2023-10-12","open":7.241389,"high":7.292426,"low":7.107179,"close":7.208826},{"date":"2023-10-13","open":7.234727,"high":7.238661,"low":6.865612,"close":6.905606},{"date":"2023-10-16","open":6.930308,"high":7.077892,"low":6.920826,"close":7.014415},{"date":"2023-10-17","open":6.941431,"high":7.067571,"low":6.873097,"close":6.991655},{"date":"2023-10-18","open":6.939474,"high":6.973368,"low":6.718949,"close":6.764366},{"date":"2023-10-19","open":6.813325,"high":6.84963,"low":6.611059,"close":6.658003},{"date":"2023-10-20","open":6.618598,"high":6.642814,"low":6.459006,"close":6.510132},{"date":"2023-10-23","open":6.505434,"high":6.668303,"low":6.442776,"close":6.549114},{"date":"2023-10-24","open":6.594927,"high":6.703855,"low":6.537576,"close":6.615918},{"date":"2023-10-25","open":6.57682,"high":6.608492,"low":6.406637,"close":6.427001},{"date":"2023-10-26","open":6.4127,"high":6.468583,"low":6.260346,"close":6.306},{"date":"2023-10-27","open":6.375281,"high":6.429941,"low":6.238833,"close":6.32625},{"date":"2023-10-30","open":6.332488,"high":6.422444,"low":6.292921,"close":6.376886},{"date":"2023-10-31","open":6.375457,"high":6.470465,"low":6.29283,"close":6.443984},{"date":"2023-11-01","open":6.46519,"high":6.608242,"low":6.418665,"close":6.571808},{"date":"2023-11-02","open":6.641812,"high":6.696965,"low":6.591458,"close":6.668769},{"date":"2023-11-03","open":6.703212,"high":6.7965,"low":6.632898,"close":6.741838},{"date":"2023-11-06","open":6.759069,"high":6.829764,"low":6.71766,"close":6.798139},{"date":"2023-11-07","open":6.829801,"high":6.967324,"low":6.808665,"close":6.911505},{"date":"2023-11-08","open":6.915516,"high":7.006383,"low":6.864011,"close":6.972323},{"date":"2023-11-09","open":7.002657,"high":7.030652,"low":6.85063,"close":6.864376},{"date":"2023-11-10","open":6.909622,"high":7.126091,"low":6.896801,"close":7.120869},{"date":"2023-11-13","open":7.073151,"high":7.13221,"low":7.006797,"close":7.059657},{"date":"2023-11-14","open":7.186264,"high":7.284949,"low":7.089122,"close":7.167242},{"date":"2023-11-15","open":7.192674,"high":7.246457,"low":7.104232,"close":7.180082},{"date":"2023-11-16","open":7.16601,"high":7.213093,"low":7.04826,"close":7.101934},{"date":"2023-11-17","open":7.106862,"high":7.144675,"low":7.044647,"close":7.117187},{"date":"2023-11-20","open":7.13552,"high":7.274196,"low":7.110473,"close":7.213318},{"date":"2023-11-21","open":7.18042,"high":7.191022,"low":7.038663,"close":7.094316},{"date":"2023-11-22","open":7.140838,"high":7.220963,"low":7.083917,"close":7.1587},{"date":"2023-11-24","open":7.147967,"high":7.165593,"low":7.099255,"close":7.117598},{"date":"2023-11-27","open":7.110766,"high":7.147851,"low":7.036126,"close":7.076636},{"date":"2023-11-28","open":7.061822,"high":7.11094,"low":6.944729,"close":7.000861},{"date":"2023-11-29","open":6.967561,"high":7.015525,"low":6.874071,"close":6.897823},{"date":"2023-11-30","open":6.906675,"high":6.966264,"low":6.833247,"close":6.915331},{"date":"2023-12-01","open":6.895869,"high":6.972594,"low":6.744765,"close":6.845496},{"date":"2023-12-04","open":6.765023,"high":6.965029,"low":6.531859,"close":6.946182},{"date":"2023-12-05","open":6.894291,"high":7.0456,"low":6.856555,"close":6.988122},{"date":"2023-12-06","open":7.029944,"high":7.039569,"low":6.885414,"close":6.907912},{"date":"2023-12-07","open":6.964096,"high":7.047584,"low":6.91273,"close":7.007425},{"date":"2023-12-08","open":6.980229,"high":7.170455,"low":6.95716,"close":7.150148},{"date":"2023-12-11","open":7.099073,"high":7.249939,"low":7.078404,"close":7.239046},{"date":"2023-12-12","open":7.219445,"high":7.294783,"low":7.148021,"close":7.291489},{"date":"2023-12-13","open":7.295716,"high":7.416648,"low":7.10494,"close":7.376941},{"date":"2023-12-14","open":7.242914,"high":7.28538,"low":7.097887,"close":7.218719},{"date":"2023-12-15","open":7.2137,"high":7.317369,"low":7.163117,"close":7.277064},{"date":"2023-12-18","open":7.285703,"high":7.360453,"low":7.232333,"close":7.304491},{"date":"2023-12-19","open":7.311261,"high":7.373598,"low":7.23998,"close":7.311156},{"date":"2023-12-20","open":7.290565,"high":7.384736,"low":7.183765,"close":7.216849},{"date":"2023-12-21","open":7.29952,"high":7.326778,"low":7.209657,"close":7.294821},{"date":"2023-12-22","open":7.280311,"high":7.31085,"low":7.166163,"close":7.246132},{"date":"2023-12-26","open":7.274292,"high":7.312567,"low":7.221372,"close":7.283106},{"date":"2023-12-27","open":7.257088,"high":7.291626,"low":7.181826,"close":7.213786},{"date":"2023-12-28","open":7.246755,"high":7.302645,"low":7.190555,"close":7.245086},{"date":"2023-12-29","open":7.272865,"high":7.30867,"low":7.175936,"close":7.245561},{"date":"2024-01-02","open":7.176004,"high":7.212035,"low":7.031455,"close":7.121607},{"date":"2024-01-03","open":7.080358,"high":7.209234,"low":7.027643,"close":7.14324},{"date":"2024-01-04","open":7.091314,"high":7.161343,"low":7.047655,"close":7.078195},{"date":"2024-01-05","open":7.068396,"high":7.201688,"low":6.99028,"close":7.085605},{"date":"2024-01-08","open":7.095619,"high":7.340138,"low":7.09112,"close":7.299616},{"date":"2024-01-09","open":7.247053,"high":7.330243,"low":7.183791,"close":7.308268},{"date":"2024-01-10","open":7.307317,"high":7.403226,"low":7.253786,"close":7.382212},{"date":"2024-01-11","open":7.401671,"high":7.467214,"low":7.19828,"close":7.413919},{"date":"2024-01-12","open":7.37803,"high":7.401134,"low":7.22289,"close":7.298089},{"date":"2024-01-16","open":7.266296,"high":7.405897,"low":7.2337,"close":7.376282},{"date":"2024-01-17","open":7.29181,"high":7.415822,"low":7.222746,"close":7.403749},{"date":"2024-01-18","open":7.463302,"high":7.504511,"low":7.361329,"close":7.447392},{"date":"2024-01-19","open":7.459001,"high":7.571441,"low":7.388806,"close":7.54495},{"date":"2024-01-22","open":7.576064,"high":7.652844,"low":7.538286,"close":7.595829},{"date":"2024-01-23","open":7.607459,"high":7.636755,"low":7.520829,"close":7.614741},{"date":"2024-01-24","open":7.662683,"high":7.769087,"low":7.590611,"close":7.679523},{"date":"2024-01-25","open":7.720678,"high":7.783061,"low":7.61783,"close":7.686835},{"date":"2024-01-26","open":7.657027,"high":7.709287,"low":7.609604,"close":7.661411},{"date":"2024-01-29","open":7.642094,"high":7.742513,"low":7.583874,"close":7.716029},{"date":"2024-01-30","open":7.606179,"high":7.629931,"low":7.487752,"close":7.562483},{"date":"2024-01-31","open":7.455937,"high":7.519306,"low":7.306706,"close":7.334822},{"date":"2024-02-01","open":7.412422,"high":7.511791,"low":7.300731,"close":7.417141},{"date":"2024-02-02","open":7.433956,"high":7.662759,"low":7.40675,"close":7.610145},{"date":"2024-02-05","open":7.587343,"high":7.700353,"low":7.513807,"close":7.635066},{"date":"2024-02-06","open":7.660524,"high":7.677433,"low":7.548897,"close":7.608949},{"date":"2024-02-07","open":7.644136,"high":7.706546,"low":7.590261,"close":7.679799},{"date":"2024-02-08","open":7.685145,"high":7.772175,"low":7.663444,"close":7.712151},{"date":"2024-02-09","open":7.729121,"high":7.868697,"low":7.715657,"close":7.843559},{"date":"2024-02-12","open":7.840555,"high":7.939209,"low":7.796,"close":7.841882},{"date":"2024-02-13","open":7.670195,"high":7.874186,"low":7.596075,"close":7.799721},{"date":"2024-02-14","open":7.866077,"high":7.947059,"low":7.807617,"close":7.912561},{"date":"2024-02-15","open":7.913656,"high":7.948458,"low":7.810967,"close":7.894274},{"date":"2024-02-16","open":7.891689,"high":7.932528,"low":7.770335,"close":7.793911},{"date":"2024-02-20","open":7.779244,"high":7.80436,"low":7.643418,"close":7.709387},{"date":"2024-02-21","open":7.627993,"high":7.673289,"low":7.561366,"close":7.659082},{"date":"2024-02-22","open":7.809711,"high":7.914956,"low":7.758121,"close":7.899552},{"date":"2024-02-23","open":7.912494,"high":7.965942,"low":7.770553,"close":7.805613},{"date":"2024-02-26","open":7.834092,"high":7.892876,"low":7.804331,"close":7.835721},{"date":"2024-02-27","open":7.845375,"high":7.873067,"low":7.779272,"close":7.844675},{"date":"2024-02-28","open":7.829161,"high":7.870343,"low":7.778022,"close":7.807186},{"date":"2024-02-29","open":7.857589,"high":7.9155,"low":7.736086,"close":7.831762},{"date":"2024-03-01","open":7.847732,"high":7.963967,"low":7.675647,"close":7.765874},{"date":"2024-03-04","open":7.775966,"high":7.8009,"low":7.610908,"close":7.6224},{"date":"2024-03-05","open":7.572052,"high":7.593847,"low":7.376251,"close":7.441798},{"date":"2024-03-06","open":7.532296,"high":7.565344,"low":7.384948,"close":7.428201},{"date":"2024-03-07","open":7.487049,"high":7.579599,"low":7.410006,"close":7.515876},{"date":"2024-03-08","open":7.53351,"high":7.611375,"low":7.289833,"close":7.359924},{"date":"2024-03-11","open":7.338008,"high":7.375829,"low":7.277633,"close":7.319416},{"date":"2024-03-12","open":7.362377,"high":7.548212,"low":7.300065,"close":7.509181},{"date":"2024-03-13","open":7.496815,"high":7.510894,"low":7.386229,"close":7.418271},{"date":"2024-03-14","open":7.437115,"high":7.531441,"low":7.353265,"close":7.441075},{"date":"2024-03-15","open":7.406323,"high":7.437498,"low":7.315866,"close":7.389856},{"date":"2024-03-18","open":7.479476,"high":7.559832,"low":7.426249,"close":7.440488},{"date":"2024-03-19","open":7.408469,"high":7.522829,"low":7.363641,"close":7.485665},{"date":"2024-03-20","open":7.488553,"high":7.609272,"low":7.356756,"close":7.574922},{"date":"2024-03-21","open":7.541429,"high":7.627924,"low":7.367052,"close":7.507592},{"date":"2024-03-22","open":7.505647,"high":7.629548,"low":7.477604,"close":7.605934},{"date":"2024-03-25","open":7.539602,"high":7.596178,"low":7.475702,"close":7.528242},{"date":"2024-03-26","open":7.56873,"high":7.598754,"low":7.412957,"close":7.493891},{"date":"2024-03-27","open":7.464102,"high":7.490461,"low":7.33858,"close":7.411543},{"date":"2024-03-28","open":7.391447,"high":7.438696,"low":7.243289,"close":7.317485},{"date":"2024-04-01","open":7.257901,"high":7.332112,"low":7.141311,"close":7.264557},{"date":"2024-04-02","open":7.127749,"high":7.16837,"low":7.010399,"close":7.117385},{"date":"2024-04-03","open":7.029063,"high":7.14912,"low":6.964126,"close":7.031299},{"date":"2024-04-04","open":7.07392,"high":7.164068,"low":6.900857,"close":6.952169},{"date":"2024-04-05","open":6.969213,"high":7.141325,"low":6.842759,"close":6.927825},{"date":"2024-04-08","open":6.948786,"high":7.030881,"low":6.836972,"close":6.913635},{"date":"2024-04-09","open":6.924539,"high":6.939838,"low":6.769199,"close":6.902573},{"date":"2024-04-10","open":6.788068,"high":6.931709,"low":6.766755,"close":6.885693},{"date":"2024-04-11","open":6.904027,"high":7.026846,"low":6.743468,"close":6.929742},{"date":"2024-04-12","open":6.81888,"high":6.952036,"low":6.584991,"close":6.813148},{"date":"2024-04-15","open":6.86945,"high":6.963197,"low":6.598129,"close":6.665975},{"date":"2024-04-16","open":6.609304,"high":6.710571,"low":6.552105,"close":6.589107},{"date":"2024-04-17","open":6.648159,"high":6.730935,"low":6.490263,"close":6.566477},{"date":"2024-04-18","open":6.604859,"high":6.640635,"low":6.473215,"close":6.506046},{"date":"2024-04-19","open":6.494194,"high":6.526187,"low":6.256021,"close":6.3311},{"date":"2024-04-22","open":6.405179,"high":6.645711,"low":6.349314,"close":6.585111},{"date":"2024-04-23","open":6.628336,"high":6.825631,"low":6.606152,"close":6.701951},{"date":"2024-04-24","open":6.766966,"high":6.813058,"low":6.650405,"close":6.719444},{"date":"2024-04-25","open":6.606197,"high":6.753805,"low":6.508277,"close":6.664572},{"date":"2024-04-26","open":6.749141,"high":6.835329,"low":6.670073,"close":6.785915},{"date":"2024-04-29","open":6.818452,"high":6.873228,"low":6.734449,"close":6.7791},{"date":"2024-04-30","open":6.783505,"high":6.959047,"low":6.668797,"close":6.799176},{"date":"2024-05-01","open":6.807977,"high":6.949522,"low":6.649986,"close":6.752696},{"date":"2024-05-02","open":6.763429,"high":6.913999,"low":6.679819,"close":6.858745},{"date":"2024-05-03","open":6.979677,"high":7.091157,"low":6.894212,"close":6.998323},{"date":"2024-05-06","open":7.008188,"high":7.106878,"low":6.916547,"close":7.013231},{"date":"2024-05-07","open":7.006315,"high":7.07333,"low":6.971326,"close":7.027173},{"date":"2024-05-08","open":6.98797,"high":7.070021,"low":6.965173,"close":7.02009},{"date":"2024-05-09","open":7.046725,"high":7.074577,"low":6.899149,"close":6.984688},{"date":"2024-05-10","open":6.963681,"high":6.988687,"low":6.830805,"close":6.880366},{"date":"2024-05-13","open":6.92259,"high":7.01876,"low":6.890021,"close":6.994553},{"date":"2024-05-14","open":6.997891,"high":7.061001,"low":6.928139,"close":6.996559},{"date":"2024-05-15","open":7.025748,"high":7.106081,"low":6.904589,"close":6.990852},{"date":"2024-05-16","open":6.998999,"high":7.072177,"low":6.947786,"close":6.999925},{"date":"2024-05-17","open":7.016246,"high":7.034406,"low":6.844293,"close":6.902443},{"date":"2024-05-20","open":6.895394,"high":6.977656,"low":6.802906,"close":6.887379},{"date":"2024-05-21","open":6.883034,"high":6.991497,"low":6.857504,"close":6.938713},{"date":"2024-05-22","open":6.942781,"high":7.088003,"low":6.87599,"close":7.021415},{"date":"2024-05-23","open":7.132348,"high":7.300539,"low":6.990975,"close":7.160719},{"date":"2024-05-24","open":7.203396,"high":7.285301,"low":7.139881,"close":7.248145},{"date":"2024-05-28","open":7.269595,"high":7.288569,"low":7.169349,"close":7.226512},{"date":"2024-05-29","open":7.144698,"high":7.278554,"low":7.138796,"close":7.227311},{"date":"2024-05-30","open":7.148932,"high":7.212247,"low":7.031368,"close":7.072503},{"date":"2024-05-31","open":7.09321,"high":7.171529,"low":6.906407,"close":7.134033},{"date":"2024-06-03","open":7.183009,"high":7.242542,"low":7.007548,"close":7.102802},{"date":"2024-06-04","open":7.094793,"high":7.233898,"low":7.058442,"close":7.181157},{"date":"2024-06-05","open":7.232107,"high":7.328665,"low":7.131377,"close":7.235489},{"date":"2024-06-06","open":7.243241,"high":7.265714,"low":7.141376,"close":7.182701},{"date":"2024-06-07","open":7.147863,"high":7.477349,"low":7.101028,"close":7.369086},{"date":"2024-06-10","open":7.392231,"high":7.469493,"low":7.316663,"close":7.388281},{"date":"2024-06-11","open":7.36657,"high":7.494081,"low":7.319551,"close":7.45446},{"date":"2024-06-12","open":7.498779,"high":7.616617,"low":7.41506,"close":7.477678},{"date":"2024-06-13","open":7.567715,"high":7.677441,"low":7.499282,"close":7.621898},{"date":"2024-06-14","open":7.596647,"high":7.637342,"low":7.478128,"close":7.530068},{"date":"2024-06-17","open":7.535577,"high":7.716726,"low":7.508988,"close":7.667248},{"date":"2024-06-18","open":7.651694,"high":7.710765,"low":7.578945,"close":7.61099},{"date":"2024-06-20","open":7.546525,"high":7.670213,"low":7.417817,"close":7.462349},{"date":"2024-06-21","open":7.448398,"high":7.636672,"low":7.395521,"close":7.588092},{"date":"2024-06-24","open":7.559571,"high":7.611127,"low":7.452191,"close":7.463239},{"date":"2024-06-25","open":7.487709,"high":7.620792,"low":7.467605,"close":7.601533},{"date":"2024-06-26","open":7.58953,"high":7.729227,"low":7.572166,"close":7.697197},{"date":"2024-06-27","open":7.705012,"high":7.756538,"low":7.585577,"close":7.643021},{"date":"2024-06-28","open":7.650344,"high":7.741339,"low":7.54013,"close":7.579331},{"date":"2024-07-01","open":7.608037,"high":7.685888,"low":7.517729,"close":7.64432},{"date":"2024-07-02","open":7.605072,"high":7.747395,"low":7.588013,"close":7.726392},{"date":"2024-07-03","open":7.703807,"high":7.787088,"low":7.587334,"close":7.676332},{"date":"2024-07-05","open":7.693211,"high":7.795547,"low":7.556322,"close":7.64762},{"date":"2024-07-08","open":7.667081,"high":7.809414,"low":7.64498,"close":7.786646},{"date":"2024-07-09","open":7.802672,"high":7.857339,"low":7.728884,"close":7.782968},{"date":"2024-07-10","open":7.807714,"high":7.872385,"low":7.716045,"close":7.83605},{"date":"2024-07-11","open":7.848593,"high":7.855549,"low":7.504436,"close":7.5492},{"date":"2024-07-12","open":7.560364,"high":7.744554,"low":7.549354,"close":7.600465},{"date":"2024-07-15","open":7.641017,"high":7.747613,"low":7.524676,"close":7.605322},{"date":"2024-07-16","open":7.636384,"high":7.662129,"low":7.430216,"close":7.50034},{"date":"2024-07-17","open":7.354111,"high":7.421396,"low":7.222659,"close":7.31612},{"date":"2024-07-18","open":7.358032,"high":7.421862,"low":7.165441,"close":7.275372},{"date":"2024-07-19","open":7.285781,"high":7.486389,"low":7.225711,"close":7.388996},{"date":"2024-07-22","open":7.45669,"high":7.563724,"low":7.3889,"close":7.519759},{"date":"2024-07-23","open":7.499056,"high":7.587638,"low":7.444831,"close":7.476156},{"date":"2024-07-24","open":7.356331,"high":7.403862,"low":7.116119,"close":7.179043},{"date":"2024-07-25","open":7.235997,"high":7.459696,"low":7.09512,"close":7.300499},{"date":"2024-07-26","open":7.332239,"high":7.412965,"low":7.214292,"close":7.290164},{"date":"2024-07-29","open":7.308388,"high":7.407306,"low":7.201961,"close":7.305156},{"date":"2024-07-30","open":7.173364,"high":7.213941,"low":6.921603,"close":6.993522},{"date":"2024-07-31","open":7.126255,"high":7.224393,"low":6.98494,"close":7.116619},{"date":"2024-08-01","open":7.077497,"high":7.191425,"low":6.802608,"close":6.930887},{"date":"2024-08-02","open":6.73697,"high":6.89765,"low":6.57395,"close":6.792519},{"date":"2024-08-05","open":6.309494,"high":6.84477,"low":6.281405,"close":6.627427},{"date":"2024-08-06","open":6.632688,"high":6.862794,"low":6.561352,"close":6.730899},{"date":"2024-08-07","open":6.833146,"high":6.908305,"low":6.611176,"close":6.658364},{"date":"2024-08-08","open":6.772439,"high":6.897879,"low":6.589785,"close":6.763294},{"date":"2024-08-09","open":6.742805,"high":6.835724,"low":6.692742,"close":6.770155},{"date":"2024-08-12","open":6.79877,"high":6.860676,"low":6.644143,"close":6.701521},{"date":"2024-08-13","open":6.743905,"high":6.882073,"low":6.731003,"close":6.85366},{"date":"2024-08-14","open":6.873734,"high":6.970651,"low":6.759601,"close":6.933339},{"date":"2024-08-15","open":6.996438,"high":7.128916,"low":6.927995,"close":7.059258},{"date":"2024-08-16","open":7.022292,"high":7.103388,"low":6.868432,"close":6.94764},{"date":"2024-08-19","open":6.922282,"high":7.083822,"low":6.896576,"close":7.034499},{"date":"2024-08-20","open":7.020566,"high":7.073698,"low":6.908728,"close":6.985391},{"date":"2024-08-21","open":6.990248,"high":7.105083,"low":6.955036,"close":7.03395},{"date":"2024-08-22","open":7.056638,"high":7.188673,"low":6.893921,"close":7.000975},{"date":"2024-08-23","open":7.049592,"high":7.120115,"low":6.929054,"close":7.021087},{"date":"2024-08-26","open":7.020489,"high":7.039735,"low":6.884241,"close":6.937134},{"date":"2024-08-27","open":6.913432,"high":7.007965,"low":6.860846,"close":6.954765},{"date":"2024-08-28","open":6.929761,"high":7.02585,"low":6.800841,"close":6.917814},{"date":"2024-08-29","open":6.93548,"high":7.013291,"low":6.823279,"close":6.841554},{"date":"2024-08-30","open":6.912003,"high":7.013526,"low":6.835199,"close":7.00808},{"date":"2024-09-03","open":7.02968,"high":7.101502,"low":6.818205,"close":6.882324},{"date":"2024-09-04","open":6.739964,"high":6.885624,"low":6.709331,"close":6.763379},{"date":"2024-09-05","open":6.753973,"high":6.853262,"low":6.669956,"close":6.734954},{"date":"2024-09-06","open":6.728287,"high":6.82865,"low":6.511669,"close":6.611278},{"date":"2024-09-09","open":6.663635,"high":6.731079,"low":6.59682,"close":6.666641},{"date":"2024-09-10","open":6.683612,"high":6.736554,"low":6.595143,"close":6.694931},{"date":"2024-09-11","open":6.702049,"high":6.88819,"low":6.562876,"close":6.842169},{"date":"2024-09-12","open":6.854243,"high":6.934936,"low":6.698211,"close":6.808369},{"date":"2024-09-13","open":6.79237,"high":6.854598,"low":6.717894,"close":6.773653},{"date":"2024-09-16","open":6.738383,"high":6.769797,"low":6.678636,"close":6.74312},{"date":"2024-09-17","open":6.784818,"high":6.872701,"low":6.712568,"close":6.7999},{"date":"2024-09-18","open":6.804077,"high":6.932052,"low":6.682561,"close":6.762603},{"date":"2024-09-19","open":6.955588,"high":7.02828,"low":6.834477,"close":6.889766},{"date":"2024-09-20","open":6.893132,"high":6.909317,"low":6.72789,"close":6.782677},{"date":"2024-09-23","open":6.800282,"high":6.829976,"low":6.743503,"close":6.776351},{"date":"2024-09-24","open":6.801508,"high":6.834634,"low":6.642141,"close":6.751782},{"date":"2024-09-25","open":6.728178,"high":6.790991,"low":6.694357,"close":6.73528},{"date":"2024-09-26","open":6.835499,"high":6.844945,"low":6.671739,"close":6.749895},{"date":"2024-09-27","open":6.763674,"high":6.842861,"low":6.69998,"close":6.791196},{"date":"2024-09-30","open":6.741215,"high":6.877091,"low":6.696268,"close":6.839577},{"date":"2024-10-01","open":6.835187,"high":6.844043,"low":6.598052,"close":6.657383},{"date":"2024-10-02","open":6.655414,"high":6.753531,"low":6.61792,"close":6.714284},{"date":"2024-10-03","open":6.664236,"high":6.776752,"low":6.64322,"close":6.687995},{"date":"2024-10-04","open":6.775954,"high":6.843142,"low":6.672229,"close":6.798804},{"date":"2024-10-07","open":6.76727,"high":6.810044,"low":6.681112,"close":6.723145},{"date":"2024-10-08","open":6.766535,"high":6.938723,"low":6.731663,"close":6.89949},{"date":"2024-10-09","open":6.884243,"high":6.978059,"low":6.861031,"close":6.965582},{"date":"2024-10-10","open":6.931456,"high":7.000682,"low":6.853479,"close":6.926855},{"date":"2024-10-11","open":6.881368,"high":6.946484,"low":6.796731,"close":6.853842},{"date":"2024-10-14","open":6.893367,"high":6.9729,"low":6.863721,"close":6.941284},{"date":"2024-10-15","open":6.951745,"high":6.993764,"low":6.795682,"close":6.83698},{"date":"2024-10-16","open":6.842057,"high":6.872446,"low":6.740039,"close":6.824612},{"date":"2024-10-17","open":6.890132,"high":6.897351,"low":6.771406,"close":6.78619},{"date":"2024-10-18","open":6.81956,"high":6.842365,"low":6.739929,"close":6.77273},{"date":"2024-10-21","open":6.74505,"high":6.796254,"low":6.669676,"close":6.769143},{"date":"2024-10-22","open":6.747307,"high":6.812039,"low":6.663581,"close":6.729882},{"date":"2024-10-23","open":6.697336,"high":6.799599,"low":6.544979,"close":6.696217},{"date":"2024-10-24","open":6.736097,"high":6.756099,"low":6.641301,"close":6.69922},{"date":"2024-10-25","open":6.735275,"high":6.848415,"low":6.696028,"close":6.722793},{"date":"2024-10-28","open":6.783156,"high":6.821955,"low":6.729878,"close":6.737251},{"date":"2024-10-29","open":6.744395,"high":6.814387,"low":6.639737,"close":6.728542},{"date":"2024-10-30","open":6.721337,"high":6.751544,"low":6.63796,"close":6.643791},{"date":"2024-10-31","open":6.583298,"high":6.72088,"low":6.455787,"close":6.58173},{"date":"2024-11-01","open":6.604817,"high":6.695815,"low":6.558047,"close":6.634627},{"date":"2024-11-04","open":6.641307,"high":6.683325,"low":6.568569,"close":6.620051},{"date":"2024-11-05","open":6.646288,"high":6.749716,"low":6.613773,"close":6.705885},{"date":"2024-11-06","open":6.82001,"high":7.141166,"low":6.789259,"close":7.093175},{"date":"2024-11-07","open":7.153888,"high":7.282836,"low":7.020722,"close":7.121539},{"date":"2024-11-08","open":7.095792,"high":7.188835,"low":7.073528,"close":7.157035},{"date":"2024-11-11","open":7.18968,"high":7.39982,"low":7.126044,"close":7.372412},{"date":"2024-11-12","open":7.346541,"high":7.451957,"low":7.279002,"close":7.397998},{"date":"2024-11-13","open":7.404483,"high":7.508817,"low":7.310905,"close":7.435043},{"date":"2024-11-14","open":7.469101,"high":7.58442,"low":7.376206,"close":7.426503},{"date":"2024-11-15","open":7.36458,"high":7.400348,"low":7.206631,"close":7.268247},{"date":"2024-11-18","open":7.278994,"high":7.344862,"low":7.128194,"close":7.187259},{"date":"2024-11-19","open":7.147386,"high":7.264969,"low":7.070376,"close":7.216826},{"date":"2024-11-20","open":7.197553,"high":7.237083,"low":7.04189,"close":7.152447},{"date":"2024-11-21","open":7.187782,"high":7.207305,"low":6.991989,"close":7.092759},{"date":"2024-11-22","open":7.098174,"high":7.125491,"low":6.952173,"close":7.006729},{"date":"2024-11-25","open":7.045009,"high":7.341083,"low":6.96583,"close":7.277004},{"date":"2024-11-26","open":7.276324,"high":7.363604,"low":7.227732,"close":7.314805},{"date":"2024-11-27","open":7.197452,"high":7.214053,"low":7.057165,"close":7.152685},{"date":"2024-11-29","open":7.239974,"high":7.343644,"low":7.156296,"close":7.233032},{"date":"2024-12-02","open":7.20152,"high":7.349942,"low":7.188884,"close":7.298833},{"date":"2024-12-03","open":7.274359,"high":7.334994,"low":7.220881,"close":7.301964},{"date":"2024-12-04","open":7.347692,"high":7.437933,"low":7.298805,"close":7.374305},{"date":"2024-12-05","open":7.387779,"high":7.478379,"low":7.346489,"close":7.438551},{"date":"2024-12-06","open":7.436519,"high":7.536479,"low":7.396988,"close":7.467203},{"date":"2024-12-09","open":7.438683,"high":7.500014,"low":7.295575,"close":7.348533},{"date":"2024-12-10","open":7.374605,"high":7.418615,"low":7.216571,"close":7.242217},{"date":"2024-12-11","open":7.288312,"high":7.375946,"low":7.185794,"close":7.267709},{"date":"2024-12-12","open":7.244094,"high":7.423237,"low":7.205803,"close":7.345848},{"date":"2024-12-13","open":7.392206,"high":7.53263,"low":7.295491,"close":7.447015},{"date":"2024-12-16","open":7.502294,"high":7.591712,"low":7.448802,"close":7.555764},{"date":"2024-12-17","open":7.525885,"high":7.614537,"low":7.476169,"close":7.554117},{"date":"2024-12-18","open":7.552653,"high":7.767125,"low":7.248683,"close":7.308896},{"date":"2024-12-19","open":7.523519,"high":7.556906,"low":7.329984,"close":7.427924},{"date":"2024-12-20","open":7.353352,"high":7.588667,"low":7.222994,"close":7.399568},{"date":"2024-12-23","open":7.442329,"high":7.537395,"low":7.369154,"close":7.520312},{"date":"2024-12-24","open":7.537262,"high":7.633232,"low":7.517173,"close":7.600503},{"date":"2024-12-26","open":7.573636,"high":7.619333,"low":7.48884,"close":7.54375},{"date":"2024-12-27","open":7.497746,"high":7.582192,"low":7.365855,"close":7.493458},{"date":"2024-12-30","open":7.382274,"high":7.522977,"low":7.324764,"close":7.443102},{"date":"2024-12-31","open":7.46235,"high":7.483349,"low":7.298792,"close":7.311924},{"date":"2025-01-02","open":7.347179,"high":7.40407,"low":7.148899,"close":7.223976},{"date":"2025-01-03","open":7.261245,"high":7.411656,"low":7.228487,"close":7.391297},{"date":"2025-01-06","open":7.48341,"high":7.623237,"low":7.427358,"close":7.503581},{"date":"2025-01-07","open":7.532045,"high":7.543111,"low":7.250708,"close":7.312103},{"date":"2025-01-08","open":7.311339,"high":7.35198,"low":7.185911,"close":7.288908},{"date":"2025-01-10","open":7.171548,"high":7.188624,"low":6.953838,"close":7.05769},{"date":"2025-01-13","open":6.958062,"high":7.139641,"low":6.913836,"close":7.126149},{"date":"2025-01-14","open":7.161726,"high":7.213001,"low":7.026247,"close":7.100023},{"date":"2025-01-15","open":7.184611,"high":7.279698,"low":7.088302,"close":7.179055},{"date":"2025-01-16","open":7.190195,"high":7.197416,"low":7.011016,"close":7.029805},{"date":"2025-01-17","open":7.155798,"high":7.221765,"low":7.082966,"close":7.14163},{"date":"2025-01-21","open":7.186595,"high":7.26278,"low":7.096612,"close":7.171245},{"date":"2025-01-22","open":7.214647,"high":7.281227,"low":7.17382,"close":7.221242},{"date":"2025-01-23","open":7.197291,"high":7.31619,"low":7.188953,"close":7.252686},{"date":"2025-01-24","open":7.273193,"high":7.28671,"low":7.119341,"close":7.180647},{"date":"2025-01-27","open":6.923452,"high":7.142882,"low":6.912981,"close":7.063188},{"date":"2025-01-28","open":7.080739,"high":7.218321,"low":6.955522,"close":7.130474},{"date":"2025-01-29","open":7.106249,"high":7.135032,"low":7.01181,"close":7.087993},{"date":"2025-01-30","open":7.044391,"high":7.079247,"low":6.828766,"close":6.917527},{"date":"2025-01-31","open":6.954077,"high":7.066231,"low":6.837545,"close":6.92326},{"date":"2025-02-03","open":6.750527,"high":6.959577,"low":6.664745,"close":6.787286},{"date":"2025-02-04","open":6.81384,"high":6.931149,"low":6.745744,"close":6.834277},{"date":"2025-02-05","open":6.797179,"high":6.862805,"low":6.709875,"close":6.806889},{"date":"2025-02-06","open":6.837375,"high":6.932875,"low":6.790859,"close":6.880103},{"date":"2025-02-07","open":6.865797,"high":6.906069,"low":6.695993,"close":6.761117},{"date":"2025-02-10","open":6.817865,"high":6.86553,"low":6.688264,"close":6.718331},{"date":"2025-02-11","open":6.674195,"high":6.787731,"low":6.595846,"close":6.698444},{"date":"2025-02-12","open":6.64042,"high":6.818815,"low":6.611777,"close":6.709445},{"date":"2025-02-13","open":6.725252,"high":6.819391,"low":6.64995,"close":6.771795},{"date":"2025-02-14","open":6.748325,"high":6.93649,"low":6.72452,"close":6.904117},{"date":"2025-02-18","open":6.977825,"high":6.997743,"low":6.780322,"close":6.836287},{"date":"2025-02-19","open":6.76839,"high":6.851209,"low":6.722741,"close":6.830916},{"date":"2025-02-20","open":6.790705,"high":6.818342,"low":6.657368,"close":6.752939},{"date":"2025-02-21","open":6.768851,"high":6.831392,"low":6.581074,"close":6.611135},{"date":"2025-02-24","open":6.640064,"high":6.688991,"low":6.481323,"close":6.508816},{"date":"2025-02-25","open":6.482266,"high":6.646996,"low":6.353191,"close":6.518565},{"date":"2025-02-26","open":6.52418,"high":6.642791,"low":6.44679,"close":6.508996},{"date":"2025-02-27","open":6.553989,"high":6.68381,"low":6.313518,"close":6.403681},{"date":"2025-02-28","open":6.395698,"high":6.631738,"low":6.344044,"close":6.616563},{"date":"2025-03-03","open":6.588914,"high":6.626068,"low":6.267764,"close":6.325252},{"date":"2025-03-04","open":6.25867,"high":6.42679,"low":6.108103,"close":6.260755},{"date":"2025-03-05","open":6.252294,"high":6.407822,"low":6.168949,"close":6.340646},{"date":"2025-03-06","open":6.214211,"high":6.363625,"low":6.12432,"close":6.174147},{"date":"2025-03-07","open":6.176298,"high":6.279413,"low":6.046206,"close":6.244199},{"date":"2025-03-10","open":6.110536,"high":6.193009,"low":5.908905,"close":6.024805},{"date":"2025-03-11","open":6.028996,"high":6.136132,"low":5.885367,"close":5.969427},{"date":"2025-03-12","open":6.060777,"high":6.114772,"low":5.912805,"close":5.989022},{"date":"2025-03-13","open":5.979193,"high":5.989365,"low":5.743608,"close":5.784445},{"date":"2025-03-14","open":5.838375,"high":5.947092,"low":5.797315,"close":5.915861},{"date":"2025-03-17","open":5.917774,"high":5.992492,"low":5.860663,"close":5.924174},{"date":"2025-03-18","open":5.869133,"high":5.878239,"low":5.71999,"close":5.756419},{"date":"2025-03-19","open":5.78356,"high":5.910844,"low":5.727051,"close":5.836772},{"date":"2025-03-20","open":5.750837,"high":5.903192,"low":5.734314,"close":5.81235},{"date":"2025-03-21","open":5.739317,"high":5.92459,"low":5.720069,"close":5.88603},{"date":"2025-03-24","open":5.960556,"high":6.054477,"low":5.934268,"close":6.0315},{"date":"2025-03-25","open":6.034124,"high":6.071851,"low":5.972397,"close":6.038488},{"date":"2025-03-26","open":6.020666,"high":6.042995,"low":5.875057,"close":5.921922},{"date":"2025-03-27","open":5.886846,"high":5.951765,"low":5.777293,"close":5.81641},{"date":"2025-03-28","open":5.718094,"high":5.736938,"low":5.531641,"close":5.562402},{"date":"2025-03-31","open":5.465384,"high":5.56965,"low":5.330288,"close":5.491315},{"date":"2025-04-01","open":5.454518,"high":5.592263,"low":5.397973,"close":5.546691},{"date":"2025-04-02","open":5.466882,"high":5.649941,"low":5.366464,"close":5.559046},{"date":"2025-04-03","open":5.252622,"high":5.495149,"low":5.17207,"close":5.301794},{"date":"2025-04-04","open":5.113321,"high":5.318086,"low":4.928701,"close":5.135333},{"date":"2025-04-07","open":4.902632,"high":5.484877,"low":4.793162,"close":5.247263},{"date":"2025-04-08","open":5.398178,"high":5.459583,"low":4.955196,"close":5.105983},{"date":"2025-04-09","open":5.101371,"high":5.766413,"low":4.896675,"close":5.561139},{"date":"2025-04-10","open":5.367833,"high":5.415369,"low":4.974732,"close":5.157297},{"date":"2025-04-11","open":5.121323,"high":5.246261,"low":4.97335,"close":5.154552},{"date":"2025-04-14","open":5.274319,"high":5.340652,"low":5.108309,"close":5.216961},{"date":"2025-04-15","open":5.220666,"high":5.264288,"low":5.15341,"close":5.191695},{"date":"2025-04-16","open":5.079328,"high":5.115358,"low":4.783963,"close":4.873046},{"date":"2025-04-17","open":4.884578,"high":4.977706,"low":4.798829,"close":4.893177},{"date":"2025-04-21","open":4.796164,"high":4.804662,"low":4.556642,"close":4.633434},{"date":"2025-04-22","open":4.681069,"high":4.856488,"low":4.569569,"close":4.767041},{"date":"2025-04-23","open":5.012409,"high":5.206634,"low":4.900665,"close":5.072114},{"date":"2025-04-24","open":5.074432,"high":5.202299,"low":4.958534,"close":5.126333},{"date":"2025-04-25","open":5.110681,"high":5.314673,"low":5.05621,"close":5.270113},{"date":"2025-04-28","open":5.212327,"high":5.328661,"low":5.092071,"close":5.187481},{"date":"2025-04-29","open":5.147921,"high":5.288411,"low":5.136844,"close":5.237977},{"date":"2025-04-30","open":5.143625,"high":5.337593,"low":5.081355,"close":5.256347},{"date":"2025-05-01","open":5.393495,"high":5.58448,"low":5.359056,"close":5.496474},{"date":"2025-05-02","open":5.502143,"high":5.588738,"low":5.435475,"close":5.543036},{"date":"2025-05-05","open":5.487053,"high":5.53965,"low":5.316306,"close":5.37105},{"date":"2025-05-06","open":5.267421,"high":5.351085,"low":5.107528,"close":5.168184},{"date":"2025-05-07","open":5.135243,"high":5.292634,"low":5.075985,"close":5.229565},{"date":"2025-05-08","open":5.312665,"high":5.494792,"low":5.194623,"close":5.42291},{"date":"2025-05-09","open":5.44455,"high":5.510659,"low":5.325213,"close":5.361519},{"date":"2025-05-12","open":5.691725,"high":5.826551,"low":5.605435,"close":5.795644},{"date":"2025-05-13","open":5.789252,"high":5.920922,"low":5.731868,"close":5.853218},{"date":"2025-05-14","open":5.86175,"high":6.047419,"low":5.833137,"close":6.005335},{"date":"2025-05-15","open":5.983161,"high":6.149656,"low":5.846494,"close":5.923362},{"date":"2025-05-16","open":5.904591,"high":6.087131,"low":5.847558,"close":6.027579},{"date":"2025-05-19","open":5.881186,"high":5.991468,"low":5.821704,"close":5.942619},{"date":"2025-05-20","open":5.917742,"high":5.982004,"low":5.764933,"close":5.828019},{"date":"2025-05-21","open":5.770708,"high":5.853791,"low":5.650156,"close":5.695681},{"date":"2025-05-22","open":5.692601,"high":5.815214,"low":5.629359,"close":5.743772},{"date":"2025-05-23","open":5.651537,"high":5.73475,"low":5.524934,"close":5.566941},{"date":"2025-05-27","open":5.705758,"high":5.828034,"low":5.675453,"close":5.819514},{"date":"2025-05-28","open":5.826478,"high":5.888752,"low":5.740526,"close":5.797123},{"date":"2025-05-29","open":5.854638,"high":5.931109,"low":5.68827,"close":5.734582},{"date":"2025-05-30","open":5.722428,"high":5.81455,"low":5.631234,"close":5.765147},{"date":"2025-06-02","open":5.736702,"high":5.800057,"low":5.570641,"close":5.664256},{"date":"2025-06-03","open":5.66231,"high":5.796283,"low":5.624876,"close":5.744266},{"date":"2025-06-04","open":5.753727,"high":5.789732,"low":5.677652,"close":5.725021},{"date":"2025-06-05","open":5.744026,"high":5.832469,"low":5.609073,"close":5.71789},{"date":"2025-06-06","open":5.781663,"high":5.885959,"low":5.727817,"close":5.835759},{"date":"2025-06-09","open":5.871825,"high":5.927246,"low":5.814558,"close":5.83959},{"date":"2025-06-10","open":5.863225,"high":5.940559,"low":5.797261,"close":5.896689},{"date":"2025-06-11","open":5.914347,"high":5.936457,"low":5.780487,"close":5.866519},{"date":"2025-06-12","open":5.796853,"high":5.862918,"low":5.71775,"close":5.779003},{"date":"2025-06-13","open":5.709608,"high":5.762993,"low":5.584608,"close":5.620606},{"date":"2025-06-16","open":5.629355,"high":5.802379,"low":5.624011,"close":5.765139},{"date":"2025-06-17","open":5.765548,"high":5.810944,"low":5.693003,"close":5.729869},{"date":"2025-06-18","open":5.728049,"high":5.816624,"low":5.700369,"close":5.73524},{"date":"2025-06-20","open":5.86251,"high":5.895274,"low":5.74597,"close":5.774},{"date":"2025-06-23","open":5.71265,"high":5.843904,"low":5.663771,"close":5.782318},{"date":"2025-06-24","open":5.85425,"high":6.029296,"low":5.847944,"close":5.972744},{"date":"2025-06-25","open":5.995611,"high":6.030005,"low":5.943389,"close":5.97456},{"date":"2025-06-26","open":5.993186,"high":6.075892,"low":5.940272,"close":6.023868},{"date":"2025-06-27","open":6.050717,"high":6.218126,"low":6.013961,"close":6.166644},{"date":"2025-06-30","open":6.199236,"high":6.281591,"low":6.101385,"close":6.158276},{"date":"2025-07-01","open":6.119555,"high":6.137867,"low":5.965115,"close":6.031073},{"date":"2025-07-02","open":6.025185,"high":6.112076,"low":5.98687,"close":6.069926},{"date":"2025-07-03","open":6.084197,"high":6.209583,"low":6.064799,"close":6.162643},{"date":"2025-07-07","open":6.198926,"high":6.21721,"low":6.096967,"close":6.125839},{"date":"2025-07-08","open":6.111538,"high":6.214994,"low":6.07264,"close":6.155887},{"date":"2025-07-09","open":6.198904,"high":6.274819,"low":6.160206,"close":6.206366},{"date":"2025-07-10","open":6.211691,"high":6.223003,"low":6.137372,"close":6.203404},{"date":"2025-07-11","open":6.169296,"high":6.196315,"low":6.065102,"close":6.119361},{"date":"2025-07-14","open":6.098789,"high":6.173612,"low":6.046272,"close":6.144601},{"date":"2025-07-15","open":6.212041,"high":6.262146,"low":6.123891,"close":6.197081},{"date":"2025-07-16","open":6.220631,"high":6.238853,"low":6.056784,"close":6.171442},{"date":"2025-07-17","open":6.188428,"high":6.309577,"low":6.174602,"close":6.242869},{"date":"2025-07-18","open":6.261261,"high":6.286875,"low":6.189466,"close":6.222095},{"date":"2025-07-21","open":6.246373,"high":6.289875,"low":6.133466,"close":6.157283},{"date":"2025-07-22","open":6.151878,"high":6.181431,"low":6.019115,"close":6.066931},{"date":"2025-07-23","open":6.087295,"high":6.200628,"low":6.04649,"close":6.186726},{"date":"2025-07-24","open":6.203678,"high":6.29265,"low":6.174967,"close":6.24217},{"date":"2025-07-25","open":6.245349,"high":6.362893,"low":6.230187,"close":6.328193},{"date":"2025-07-28","open":6.376321,"high":6.424903,"low":6.31378,"close":6.398363},{"date":"2025-07-29","open":6.424437,"high":6.444419,"low":6.326468,"close":6.347259},{"date":"2025-07-30","open":6.248825,"high":6.396385,"low":6.200962,"close":6.302097},{"date":"2025-07-31","open":6.448529,"high":6.454542,"low":6.260929,"close":6.307845},{"date":"2025-08-01","open":6.231681,"high":6.263322,"low":6.0172,"close":6.073925},{"date":"2025-08-04","open":6.103703,"high":6.196545,"low":6.057235,"close":6.144519},{"date":"2025-08-05","open":6.151273,"high":6.211242,"low":6.064992,"close":6.089775},{"date":"2025-08-06","open":6.100678,"high":6.209186,"low":6.085595,"close":6.165731},{"date":"2025-08-07","open":6.213943,"high":6.241443,"low":6.053749,"close":6.150708},{"date":"2025-08-08","open":6.11152,"high":6.230633,"low":6.022741,"close":6.143849},{"date":"2025-08-11","open":6.205619,"high":6.351232,"low":6.15833,"close":6.281141},{"date":"2025-08-12","open":6.337647,"high":6.418774,"low":6.270157,"close":6.378906},{"date":"2025-08-13","open":6.402091,"high":6.426666,"low":6.32418,"close":6.370666},{"date":"2025-08-14","open":6.353959,"high":6.448316,"low":6.316704,"close":6.4172},{"date":"2025-08-15","open":6.416807,"high":6.42928,"low":6.353087,"close":6.392414},{"date":"2025-08-18","open":6.390971,"high":6.428593,"low":6.334273,"close":6.403129},{"date":"2025-08-19","open":6.395954,"high":6.435258,"low":6.277166,"close":6.34619},{"date":"2025-08-20","open":6.332143,"high":6.342718,"low":6.159146,"close":6.248446},{"date":"2025-08-21","open":6.223843,"high":6.29529,"low":6.190646,"close":6.239742},{"date":"2025-08-22","open":6.248287,"high":6.406991,"low":6.161229,"close":6.288293},{"date":"2025-08-25","open":6.281153,"high":6.334512,"low":6.25459,"close":6.27631},{"date":"2025-08-26","open":6.28698,"high":6.345785,"low":6.211803,"close":6.275639},{"date":"2025-08-27","open":6.252202,"high":6.316454,"low":6.220507,"close":6.260552},{"date":"2025-08-28","open":6.261736,"high":6.315893,"low":6.190514,"close":6.247348},{"date":"2025-08-29","open":6.220617,"high":6.246362,"low":6.081563,"close":6.102088},{"date":"2025-09-02","open":6.049454,"high":6.108871,"low":5.909488,"close":5.995275},{"date":"2025-09-03","open":5.961564,"high":5.999883,"low":5.870987,"close":5.91328},{"date":"2025-09-04","open":5.95058,"high":6.075485,"low":5.928153,"close":6.018712},{"date":"2025-09-05","open":6.068973,"high":6.085223,"low":5.891049,"close":5.939942},{"date":"2025-09-08","open":5.99896,"high":6.042914,"low":5.908305,"close":5.927748},{"date":"2025-09-09","open":5.945213,"high":5.975222,"low":5.849343,"close":5.941961},{"date":"2025-09-10","open":6.002348,"high":6.025352,"low":5.898807,"close":5.944068},{"date":"2025-09-11","open":5.971176,"high":6.042101,"low":5.941372,"close":6.0004},{"date":"2025-09-12","open":6.011389,"high":6.048684,"low":5.961743,"close":6.006158},{"date":"2025-09-15","open":6.044019,"high":6.102504,"low":5.968751,"close":6.009344},{"date":"2025-09-16","open":6.020348,"high":6.034134,"low":5.965074,"close":5.995533},{"date":"2025-09-17","open":5.991742,"high":6.071352,"low":5.891806,"close":5.98777},{"date":"2025-09-18","open":6.076942,"high":6.157883,"low":6.030936,"close":6.108999},{"date":"2025-09-19","open":6.132724,"high":6.179759,"low":6.048422,"close":6.107043},{"date":"2025-09-22","open":6.074917,"high":6.132675,"low":5.971205,"close":6.036656},{"date":"2025-09-23","open":6.025262,"high":6.039956,"low":5.893176,"close":5.915945},{"date":"2025-09-24","open":5.966978,"high":6.04247,"low":5.874469,"close":5.970611},{"date":"2025-09-25","open":5.922769,"high":5.985442,"low":5.850241,"close":5.935854},{"date":"2025-09-26","open":5.92444,"high":5.974543,"low":5.84245,"close":5.90288},{"date":"2025-09-29","open":5.966348,"high":5.99786,"low":5.832767,"close":5.859916},{"date":"2025-09-30","open":5.84514,"high":5.933987,"low":5.768865,"close":5.850462},{"date":"2025-10-01","open":5.795445,"high":5.871345,"low":5.740113,"close":5.838399},{"date":"2025-10-02","open":5.879187,"high":5.959353,"low":5.793528,"close":5.905755},{"date":"2025-10-03","open":5.897887,"high":5.937539,"low":5.79448,"close":5.827857},{"date":"2025-10-06","open":5.850096,"high":5.881439,"low":5.714748,"close":5.769602},{"date":"2025-10-07","open":5.767605,"high":5.80463,"low":5.659035,"close":5.69083},{"date":"2025-10-08","open":5.702957,"high":5.75323,"low":5.597996,"close":5.661069},{"date":"2025-10-09","open":5.673674,"high":5.826984,"low":5.61543,"close":5.795859},{"date":"2025-10-10","open":5.775174,"high":5.836592,"low":5.495238,"close":5.550552},{"date":"2025-10-13","open":5.618961,"high":5.663688,"low":5.438338,"close":5.491074},{"date":"2025-10-14","open":5.419652,"high":5.527666,"low":5.300468,"close":5.409449},{"date":"2025-10-15","open":5.465854,"high":5.494357,"low":5.294818,"close":5.395583},{"date":"2025-10-16","open":5.387896,"high":5.430507,"low":5.154414,"close":5.241495},{"date":"2025-10-17","open":5.17233,"high":5.418496,"low":5.099419,"close":5.382947},{"date":"2025-10-20","open":5.351328,"high":5.445273,"low":5.193497,"close":5.273785},{"date":"2025-10-21","open":5.258419,"high":5.621879,"low":5.210857,"close":5.586058},{"date":"2025-10-22","open":5.545272,"high":5.714314,"low":5.392594,"close":5.593644},{"date":"2025-10-23","open":5.529146,"high":5.633753,"low":5.449402,"close":5.534012},{"date":"2025-10-24","open":5.584756,"high":5.735449,"low":5.56094,"close":5.608021},{"date":"2025-10-27","open":5.736333,"high":5.935588,"low":5.697163,"close":5.880404},{"date":"2025-10-28","open":5.941764,"high":6.126512,"low":5.868621,"close":5.982147},{"date":"2025-10-29","open":6.046403,"high":6.111957,"low":5.873162,"close":5.98857},{"date":"2025-10-30","open":6.034564,"high":6.075292,"low":5.834089,"close":5.871944},{"date":"2025-10-31","open":5.928825,"high":6.013166,"low":5.82005,"close":5.936434},{"date":"2025-11-03","open":5.986481,"high":6.037529,"low":5.877883,"close":5.937897},{"date":"2025-11-04","open":5.844535,"high":6.005474,"low":5.807198,"close":5.895377},{"date":"2025-11-05","open":5.929197,"high":6.005674,"low":5.820699,"close":5.885397},{"date":"2025-11-06","open":5.876488,"high":5.906964,"low":5.711783,"close":5.776495},{"date":"2025-11-07","open":5.742035,"high":5.779061,"low":5.590817,"close":5.737079},{"date":"2025-11-10","open":5.828222,"high":5.886224,"low":5.647442,"close":5.707707},{"date":"2025-11-11","open":5.675975,"high":5.729853,"low":5.611379,"close":5.701309},{"date":"2025-11-12","open":5.702493,"high":5.741178,"low":5.518146,"close":5.554979},{"date":"2025-11-13","open":5.535563,"high":5.607875,"low":5.363781,"close":5.452464},{"date":"2025-11-14","open":5.400062,"high":5.721663,"low":5.322956,"close":5.593422},{"date":"2025-11-17","open":5.579356,"high":5.75136,"low":5.492139,"close":5.573216},{"date":"2025-11-18","open":5.577887,"high":5.664434,"low":5.443874,"close":5.516501},{"date":"2025-11-19","open":5.521233,"high":5.627093,"low":5.414513,"close":5.526656},{"date":"2025-11-20","open":5.651364,"high":5.738059,"low":5.363831,"close":5.437943},{"date":"2025-11-21","open":5.438865,"high":5.607586,"low":5.339744,"close":5.459757},{"date":"2025-11-24","open":5.524958,"high":5.677435,"low":5.431896,"close":5.586442},{"date":"2025-11-25","open":5.516596,"high":5.617671,"low":5.434427,"close":5.561737},{"date":"2025-11-26","open":5.558721,"high":5.591455,"low":5.482155,"close":5.524282},{"date":"2025-11-28","open":5.594368,"high":5.643911,"low":5.504513,"close":5.539125},{"date":"2025-12-01","open":5.441432,"high":5.508913,"low":5.374967,"close":5.444914},{"date":"2025-12-02","open":5.481385,"high":5.609497,"low":5.454525,"close":5.547211},{"date":"2025-12-03","open":5.496883,"high":5.561982,"low":5.445869,"close":5.541427},{"date":"2025-12-04","open":5.556099,"high":5.597633,"low":5.497949,"close":5.539745},{"date":"2025-12-05","open":5.559092,"high":5.609521,"low":5.478616,"close":5.556948},{"date":"2025-12-08","open":5.590743,"high":5.637234,"low":5.521564,"close":5.58264},{"date":"2025-12-09","open":5.570341,"high":5.625914,"low":5.515377,"close":5.565481},{"date":"2025-12-10","open":5.554218,"high":5.633367,"low":5.489873,"close":5.599015},{"date":"2025-12-11","open":5.520799,"high":5.579197,"low":5.398965,"close":5.470406},{"date":"2025-12-12","open":5.450992,"high":5.495775,"low":5.263346,"close":5.358956},{"date":"2025-12-15","open":5.388,"high":5.409199,"low":5.248728,"close":5.31865},{"date":"2025-12-16","open":5.302314,"high":5.38991,"low":5.247524,"close":5.334686},{"date":"2025-12-17","open":5.338782,"high":5.347681,"low":5.176567,"close":5.188349},{"date":"2025-12-18","open":5.264111,"high":5.336471,"low":5.194745,"close":5.271248},{"date":"2025-12-19","open":5.298813,"high":5.375069,"low":5.264568,"close":5.31252},{"date":"2025-12-22","open":5.366377,"high":5.37478,"low":5.209707,"close":5.242053},{"date":"2025-12-23","open":5.222835,"high":5.286013,"low":5.159683,"close":5.229341},{"date":"2025-12-24","open":5.215301,"high":5.279422,"low":5.165193,"close":5.244139},{"date":"2025-12-26","open":5.227348,"high":5.23797,"low":5.141329,"close":5.182222},{"date":"2025-12-29","open":5.125806,"high":5.452044,"low":5.107179,"close":5.404354},{"date":"2025-12-30","open":5.394035,"high":5.421096,"low":5.296874,"close":5.339142},{"date":"2025-12-31","open":5.380393,"high":5.472367,"low":5.299501,"close":5.35394},{"date":"2026-01-02","open":5.410482,"high":5.460092,"low":5.236815,"close":5.366692},{"date":"2026-01-05","open":5.368146,"high":5.391198,"low":5.222542,"close":5.255716},{"date":"2026-01-06","open":5.257402,"high":5.308626,"low":5.188113,"close":5.237243},{"date":"2026-01-07","open":5.225927,"high":5.351659,"low":5.208807,"close":5.28499},{"date":"2026-01-08","open":5.271626,"high":5.335939,"low":5.202027,"close":5.263752},{"date":"2026-01-09","open":5.233825,"high":5.316498,"low":5.174835,"close":5.259248},{"date":"2026-01-12","open":5.205644,"high":5.265451,"low":5.077679,"close":5.143108},{"date":"2026-01-13","open":5.148616,"high":5.203159,"low":5.08346,"close":5.155328},{"date":"2026-01-14","open":5.128947,"high":5.134665,"low":5.011646,"close":5.063259},{"date":"2026-01-15","open":5.111196,"high":5.174762,"low":5.068183,"close":5.089002},{"date":"2026-01-16","open":5.115045,"high":5.213426,"low":5.069033,"close":5.117158},{"date":"2026-01-20","open":4.963899,"high":4.984352,"low":4.810418,"close":4.822741},{"date":"2026-01-21","open":4.82804,"high":4.91544,"low":4.687674,"close":4.800996},{"date":"2026-01-22","open":4.846927,"high":4.9245,"low":4.719606,"close":4.769817},{"date":"2026-01-23","open":4.745126,"high":4.817339,"low":4.682907,"close":4.719409},{"date":"2026-01-26","open":4.693278,"high":4.753379,"low":4.597991,"close":4.643652},{"date":"2026-01-27","open":4.741734,"high":4.76876,"low":4.564688,"close":4.686007},{"date":"2026-01-28","open":4.627362,"high":4.653579,"low":4.39051,"close":4.49835},{"date":"2026-01-29","open":4.372726,"high":4.650907,"low":4.128951,"close":4.423157},{"date":"2026-01-30","open":4.358403,"high":5.034093,"low":4.261076,"close":4.944431},{"date":"2026-02-02","open":4.852689,"high":5.355134,"low":4.761171,"close":5.070737},{"date":"2026-02-03","open":5.045287,"high":5.051298,"low":4.58883,"close":4.712298},{"date":"2026-02-04","open":4.675101,"high":4.780506,"low":4.435853,"close":4.62644},{"date":"2026-02-05","open":4.532952,"high":4.77891,"low":4.452159,"close":4.609999},{"date":"2026-02-06","open":4.713604,"high":4.943996,"low":4.521259,"close":4.624927},{"date":"2026-02-09","open":4.587145,"high":4.67359,"low":4.476213,"close":4.575082},{"date":"2026-02-10","open":4.577075,"high":4.651912,"low":4.524879,"close":4.592023},{"date":"2026-02-11","open":4.611389,"high":4.630507,"low":4.451747,"close":4.524168},{"date":"2026-02-12","open":4.531332,"high":4.726857,"low":4.401503,"close":4.566557},{"date":"2026-02-13","open":4.557871,"high":4.634521,"low":4.4194,"close":4.467961},{"date":"2026-02-17","open":4.461108,"high":4.680645,"low":4.433618,"close":4.623969},{"date":"2026-02-18","open":4.619751,"high":4.702876,"low":4.490902,"close":4.542096},{"date":"2026-02-19","open":4.533686,"high":4.579871,"low":4.478387,"close":4.538906},{"date":"2026-02-20","open":4.494971,"high":4.590417,"low":4.392721,"close":4.504334},{"date":"2026-02-23","open":4.453473,"high":4.470983,"low":4.288726,"close":4.330081},{"date":"2026-02-24","open":4.31474,"high":4.480963,"low":4.275299,"close":4.416993},{"date":"2026-02-25","open":4.458335,"high":4.511318,"low":4.392471,"close":4.430003},{"date":"2026-02-26","open":4.463621,"high":4.491809,"low":4.341485,"close":4.404601},{"date":"2026-02-27","open":4.347533,"high":4.386691,"low":4.253312,"close":4.319482},{"date":"2026-03-02","open":4.164575,"high":4.324527,"low":4.104834,"close":4.282864},{"date":"2026-03-03","open":4.177965,"high":4.515802,"low":4.101587,"close":4.394615},{"date":"2026-03-04","open":4.426789,"high":4.49495,"low":4.325292,"close":4.441833},{"date":"2026-03-05","open":4.404343,"high":4.522133,"low":4.323404,"close":4.479294},{"date":"2026-03-06","open":4.396566,"high":4.459556,"low":4.306293,"close":4.339791},{"date":"2026-03-09","open":4.277103,"high":4.529003,"low":4.234218,"close":4.44696},{"date":"2026-03-10","open":4.410166,"high":4.467773,"low":4.307396,"close":4.329772},{"date":"2026-03-11","open":4.384149,"high":4.43719,"low":4.320926,"close":4.386115},{"date":"2026-03-12","open":4.344232,"high":4.458256,"low":4.288445,"close":4.352878},{"date":"2026-03-13","open":4.411035,"high":4.49161,"low":4.299984,"close":4.367181},{"date":"2026-03-16","open":4.45916,"high":4.531416,"low":4.423953,"close":4.472868},{"date":"2026-03-17","open":4.480673,"high":4.534788,"low":4.437967,"close":4.488545},{"date":"2026-03-18","open":4.474905,"high":4.670484,"low":4.40955,"close":4.524411},{"date":"2026-03-19","open":4.530041,"high":4.924986,"low":4.488067,"close":4.796381},{"date":"2026-03-20","open":4.724925,"high":4.911819,"low":4.54239,"close":4.731821},{"date":"2026-03-23","open":4.942872,"high":5.412034,"low":4.819334,"close":4.979638},{"date":"2026-03-24","open":4.939658,"high":5.089325,"low":4.840387,"close":4.943637},{"date":"2026-03-25","open":4.919287,"high":4.955628,"low":4.752328,"close":4.817308},{"date":"2026-03-26","open":4.811189,"high":5.018992,"low":4.711064,"close":4.891822},{"date":"2026-03-27","open":4.869205,"high":4.873658,"low":4.593469,"close":4.662963},{"date":"2026-03-30","open":4.66731,"high":4.756164,"low":4.486761,"close":4.56273},{"date":"2026-03-31","open":4.640845,"high":4.798807,"low":4.464851,"close":4.614763},{"date":"2026-04-01","open":4.627703,"high":4.687222,"low":4.506061,"close":4.537813},{"date":"2026-04-02","open":4.489341,"high":4.782657,"low":4.428463,"close":4.675338},{"date":"2026-04-06","open":4.693005,"high":4.766852,"low":4.619488,"close":4.695357},{"date":"2026-04-07","open":4.686678,"high":4.755047,"low":4.553807,"close":4.699949},{"date":"2026-04-08","open":4.807299,"high":4.834388,"low":4.603372,"close":4.738131},{"date":"2026-04-09","open":4.807122,"high":4.847538,"low":4.694466,"close":4.76241},{"date":"2026-04-10","open":4.783198,"high":4.841831,"low":4.739639,"close":4.783993},{"date":"2026-04-13","open":4.851217,"high":5.012529,"low":4.774594,"close":4.862974},{"date":"2026-04-14","open":4.892018,"high":4.958277,"low":4.790567,"close":4.873937},{"date":"2026-04-15","open":4.871392,"high":4.997309,"low":4.835613,"close":4.978858},{"date":"2026-04-16","open":4.998847,"high":5.040834,"low":4.915333,"close":5.012728},{"date":"2026-04-17","open":5.057985,"high":5.123281,"low":4.938583,"close":5.014444},{"date":"2026-04-20","open":5.074511,"high":5.142239,"low":4.996293,"close":5.053924},{"date":"2026-04-21","open":5.052317,"high":5.236583,"low":4.984551,"close":5.140258},{"date":"2026-04-22","open":5.162241,"high":5.210139,"low":5.097562,"close":5.187791},{"date":"2026-04-23","open":5.159218,"high":5.270159,"low":5.074034,"close":5.173264},{"date":"2026-04-24","open":5.220239,"high":5.319558,"low":5.155319,"close":5.238794},{"date":"2026-04-27","open":5.261853,"high":5.319014,"low":5.20351,"close":5.302235},{"date":"2026-04-28","open":5.238865,"high":5.413062,"low":5.199667,"close":5.351923},{"date":"2026-04-29","open":5.336022,"high":5.467275,"low":5.305171,"close":5.409019},{"date":"2026-04-30","open":5.45533,"high":5.479386,"low":5.257111,"close":5.376773},{"date":"2026-05-01","open":5.386743,"high":5.519282,"low":5.34284,"close":5.407351},{"date":"2026-05-04","open":5.407446,"high":5.589781,"low":5.356969,"close":5.529702},{"date":"2026-05-05","open":5.570993,"high":5.607502,"low":5.484972,"close":5.543642},{"date":"2026-05-06","open":5.579666,"high":5.673754,"low":5.378372,"close":5.504322},{"date":"2026-05-07","open":5.504083,"high":5.547564,"low":5.384832,"close":5.477977},{"date":"2026-05-08","open":5.543645,"high":5.619486,"low":5.450126,"close":5.548244},{"date":"2026-05-11","open":5.572629,"high":5.662458,"low":5.491306,"close":5.556311},{"date":"2026-05-12","open":5.497442,"high":5.638181,"low":5.380947,"close":5.566433},{"date":"2026-05-13","open":5.537058,"high":5.661715,"low":5.489178,"close":5.609523},{"date":"2026-05-14","open":5.626271,"high":5.744336,"low":5.591267,"close":5.684848},{"date":"2026-05-15","open":5.648065,"high":5.862192,"low":5.588219,"close":5.748732},{"date":"2026-05-18","open":5.780959,"high":5.868371,"low":5.637297,"close":5.724162},{"date":"2026-05-19","open":5.671791,"high":5.831589,"low":5.595541,"close":5.734773},{"date":"2026-05-20","open":5.793142,"high":5.897589,"low":5.688033,"close":5.792419},{"date":"2026-05-21","open":5.748377,"high":5.882755,"low":5.694902,"close":5.788244},{"date":"2026-05-22","open":5.805546,"high":5.905648,"low":5.786189,"close":5.824189},{"date":"2026-05-26","open":5.814928,"high":5.938426,"low":5.799576,"close":5.923069},{"date":"2026-05-27","open":5.922581,"high":6.073732,"low":5.860805,"close":5.996477},{"date":"2026-05-28","open":5.946197,"high":6.127682,"low":5.847358,"close":5.9389},{"date":"2026-05-29","open":5.954775,"high":5.995088,"low":5.804772,"close":5.87255},{"date":"2026-06-01","open":5.891017,"high":6.074667,"low":5.879693,"close":6.010876},{"date":"2026-06-02","open":5.985666,"high":6.048414,"low":5.891709,"close":5.994358},{"date":"2026-06-03","open":5.993991,"high":6.091352,"low":5.915706,"close":6.011771},{"date":"2026-06-04","open":5.956012,"high":6.050134,"low":5.844832,"close":5.955818},{"date":"2026-06-05","open":5.893091,"high":6.127439,"low":5.688662,"close":5.889499},{"date":"2026-06-08","open":5.986465,"high":6.098218,"low":5.910378,"close":5.942536},{"date":"2026-06-09","open":5.995892,"high":6.164445,"low":5.692107,"close":5.990766},{"date":"2026-06-10","open":5.966201,"high":6.289822,"low":5.873561,"close":6.089444},{"date":"2026-06-11","open":6.18156,"high":6.38786,"low":5.920211,"close":6.273617},{"date":"2026-06-12","open":6.088304,"high":6.206082,"low":5.998393,"close":6.107587},{"date":"2026-06-15","open":6.165718,"high":6.230462,"low":6.020442,"close":6.131984},{"date":"2026-06-16","open":6.15288,"high":6.191467,"low":6.025223,"close":6.057399},{"date":"2026-06-17","open":6.086895,"high":6.256561,"low":5.89527,"close":5.93912},{"date":"2026-06-18","open":6.177778,"high":6.29333,"low":6.020112,"close":6.245538},{"date":"2026-06-22","open":6.39879,"high":6.423798,"low":6.196158,"close":6.257108},{"date":"2026-06-23","open":6.067674,"high":6.300222,"low":6.051532,"close":6.166443},{"date":"2026-06-24","open":6.19337,"high":6.499625,"low":6.135577,"close":6.355179},{"date":"2026-06-25","open":6.400791,"high":6.469527,"low":6.188037,"close":6.265095},{"date":"2026-06-26","open":6.20745,"high":6.375871,"low":6.084144,"close":6.175724},{"date":"2026-06-29","open":6.218354,"high":6.43927,"low":6.163874,"close":6.392864},{"date":"2026-06-30","open":6.404084,"high":6.637266,"low":6.328452,"close":6.490955},{"date":"2026-07-01","open":6.469443,"high":6.604093,"low":6.282852,"close":6.378608},{"date":"2026-07-02","open":6.432723,"high":6.495768,"low":6.165478,"close":6.261403},{"date":"2026-07-06","open":6.226855,"high":6.339741,"low":6.182213,"close":6.28653},{"date":"2026-07-07","open":6.215911,"high":6.339732,"low":6.12636,"close":6.210297},{"date":"2026-07-08","open":6.259506,"high":6.42184,"low":6.158822,"close":6.337118},{"date":"2026-07-09","open":6.340716,"high":6.451696,"low":6.225497,"close":6.328944},{"date":"2026-07-10","open":6.329627,"high":6.443771,"low":6.275513,"close":6.388801},{"date":"2026-07-13","open":6.352776,"high":6.546462,"low":6.280302,"close":6.459091},{"date":"2026-07-14","open":6.494293,"high":6.557939,"low":6.300888,"close":6.414972},{"date":"2026-07-15","open":6.46859,"high":6.541101,"low":6.368426,"close":6.483348},{"date":"2026-07-16","open":6.428128,"high":6.585134,"low":6.327623,"close":6.483292},{"date":"2026-07-17","open":6.38483,"high":6.485746,"low":6.267376,"close":6.350214},{"date":"2026-07-20","open":6.421228,"high":6.475756,"low":6.302793,"close":6.351769},{"date":"2026-07-21","open":6.421625,"high":6.464752,"low":6.273141,"close":6.338242},{"date":"2026-07-22","open":6.290234,"high":6.332102,"low":6.156523,"close":6.187745},{"date":"2026-07-23","open":6.118648,"high":6.27292,"low":6.021904,"close":6.206531},{"date":"2026-07-24","open":6.194153,"high":6.267927,"low":6.099601,"close":6.135359},{"date":"2026-07-27","open":6.158924,"high":6.211283,"low":6.01434,"close":6.1153},{"date":"2026-07-28","open":6.080105,"high":6.22884,"low":6.016352,"close":6.159633},{"date":"2026-07-29","open":6.183561,"high":6.273356,"low":5.935396,"close":6.055779},{"date":"2026-07-30","open":6.022257,"high":6.161919,"low":5.936041,"close":6.038115},{"date":"2026-07-31","open":6.085811,"high":6.245918,"low":5.995236,"close":6.178196},{"date":"2026-08-03","open":6.155122,"high":6.373942,"low":6.132035,"close":6.335142},{"date":"2026-08-04","open":6.348073,"high":6.510153,"low":6.26544,"close":6.402011},{"date":"2026-08-05","open":6.458469,"high":6.487529,"low":6.087637,"close":6.123627},{"date":"2026-08-06","open":6.099104,"high":6.189718,"low":6.006011,"close":6.128093},{"date":"2026-08-07","open":6.173292,"high":6.229622,"low":5.973876,"close":6.066464},{"date":"2026-08-10","open":6.063736,"high":6.110023,"low":5.960811,"close":6.019721},{"date":"2026-08-11","open":5.997924,"high":6.04191,"low":5.867032,"close":5.954707},{"date":"2026-08-12","open":6.022679,"high":6.036151,"low":5.892449,"close":5.951537},{"date":"2026-08-13","open":5.959394,"high":6.108073,"low":5.902031,"close":6.063485},{"date":"2026-08-14","open":6.091182,"high":6.153286,"low":5.985262,"close":6.023744},{"date":"2026-08-17","open":6.032579,"high":6.059833,"low":5.934775,"close":5.9559},{"date":"2026-08-18","open":5.889677,"high":6.027993,"low":5.846004,"close":5.947091},{"date":"2026-08-19","open":6.010359,"high":6.04312,"low":5.713784,"close":5.793037},{"date":"2026-08-20","open":5.723039,"high":5.828555,"low":5.660769,"close":5.702229},{"date":"2026-08-21","open":5.724018,"high":5.753992,"low":5.553748,"close":5.593396},{"date":"2026-08-24","open":5.577378,"high":5.612872,"low":5.468148,"close":5.530289},{"date":"2026-08-25","open":5.551625,"high":5.628464,"low":5.475152,"close":5.570625},{"date":"2026-08-26","open":5.534614,"high":5.646546,"low":5.500355,"close":5.615413}]}