{"updatedAt":"2026-08-26T23:15:38.654053+00:00","series":[{"date":"2000-08-30","open":4.65,"high":4.815,"low":4.63,"close":4.805},{"date":"2000-08-31","open":4.82,"high":4.87,"low":4.74,"close":4.78},{"date":"2000-09-01","open":4.75,"high":4.86,"low":4.75,"close":4.835},{"date":"2000-09-05","open":4.85,"high":4.975,"low":4.84,"close":4.96},{"date":"2000-09-06","open":4.99,"high":5.11,"low":4.96,"close":5.065},{"date":"2000-09-07","open":4.96,"high":5.04,"low":4.89,"close":4.998},{"date":"2000-09-08","open":4.91,"high":4.925,"low":4.84,"close":4.88},{"date":"2000-09-11","open":4.91,"high":5.1,"low":4.9,"close":5.015},{"date":"2000-09-12","open":5.065,"high":5.065,"low":4.95,"close":5.005},{"date":"2000-09-13","open":5.08,"high":5.175,"low":4.9,"close":5.055},{"date":"2000-09-14","open":5.1,"high":5.223,"low":5.08,"close":5.195},{"date":"2000-09-15","open":5.28,"high":5.34,"low":5.17,"close":5.205},{"date":"2000-09-18","open":5.11,"high":5.31,"low":5.08,"close":5.295},{"date":"2000-09-19","open":5.27,"high":5.385,"low":5.22,"close":5.37},{"date":"2000-09-20","open":5.34,"high":5.38,"low":5.25,"close":5.32},{"date":"2000-09-21","open":5.27,"high":5.33,"low":5.21,"close":5.287},{"date":"2000-09-22","open":5.23,"high":5.32,"low":5.1,"close":5.131},{"date":"2000-09-25","open":5.1,"high":5.305,"low":5.09,"close":5.276},{"date":"2000-09-26","open":5.23,"high":5.445,"low":5.23,"close":5.36},{"date":"2000-09-27","open":5.3,"high":5.425,"low":5.28,"close":5.33},{"date":"2000-09-28","open":5.39,"high":5.4,"low":5.1,"close":5.14},{"date":"2000-09-29","open":5.28,"high":5.29,"low":5.13,"close":5.2},{"date":"2000-10-02","open":5.3,"high":5.37,"low":5.255,"close":5.352},{"date":"2000-10-03","open":5.35,"high":5.38,"low":5.29,"close":5.348},{"date":"2000-10-04","open":5.28,"high":5.3,"low":5.13,"close":5.29},{"date":"2000-10-05","open":5.3,"high":5.32,"low":5.045,"close":5.152},{"date":"2000-10-06","open":5.11,"high":5.12,"low":4.98,"close":5},{"date":"2000-10-09","open":5.07,"high":5.165,"low":5.015,"close":5.15},{"date":"2000-10-10","open":5.13,"high":5.165,"low":5.1,"close":5.134},{"date":"2000-10-11","open":5.18,"high":5.585,"low":5.165,"close":5.585},{"date":"2000-10-12","open":5.52,"high":5.84,"low":5.51,"close":5.625},{"date":"2000-10-13","open":5.57,"high":5.59,"low":5.49,"close":5.535},{"date":"2000-10-16","open":5.55,"high":5.55,"low":5.35,"close":5.355},{"date":"2000-10-17","open":5.35,"high":5.46,"low":5.335,"close":5.46},{"date":"2000-10-18","open":5.48,"high":5.5,"low":5.2,"close":5.21},{"date":"2000-10-19","open":5.14,"high":5.18,"low":4.91,"close":4.96},{"date":"2000-10-20","open":4.98,"high":5,"low":4.86,"close":4.937},{"date":"2000-10-23","open":4.94,"high":5.12,"low":4.855,"close":5.072},{"date":"2000-10-24","open":5.095,"high":5.095,"low":4.77,"close":4.82},{"date":"2000-10-25","open":4.77,"high":4.825,"low":4.6,"close":4.65},{"date":"2000-10-26","open":4.705,"high":4.735,"low":4.64,"close":4.655},{"date":"2000-10-27","open":4.7,"high":4.7,"low":4.5,"close":4.53},{"date":"2000-10-30","open":4.61,"high":4.76,"low":4.46,"close":4.48},{"date":"2000-10-31","open":4.53,"high":4.58,"low":4.38,"close":4.5},{"date":"2000-11-01","open":4.61,"high":4.75,"low":4.51,"close":4.686},{"date":"2000-11-02","open":4.67,"high":4.85,"low":4.64,"close":4.76},{"date":"2000-11-03","open":4.78,"high":4.975,"low":4.78,"close":4.91},{"date":"2000-11-06","open":4.95,"high":4.97,"low":4.8,"close":4.849},{"date":"2000-11-07","open":5.01,"high":5.1,"low":4.98,"close":5.08},{"date":"2000-11-08","open":5.17,"high":5.44,"low":5.16,"close":5.34},{"date":"2000-11-09","open":5.5,"high":5.55,"low":5.4,"close":5.445},{"date":"2000-11-10","open":5.39,"high":5.525,"low":5.38,"close":5.46},{"date":"2000-11-13","open":5.65,"high":5.74,"low":5.61,"close":5.69},{"date":"2000-11-14","open":5.86,"high":6.03,"low":5.8,"close":6.02},{"date":"2000-11-15","open":6.07,"high":6.32,"low":5.915,"close":6.24},{"date":"2000-11-16","open":6.07,"high":6.12,"low":5.78,"close":5.79},{"date":"2000-11-17","open":5.69,"high":6.14,"low":5.62,"close":6.12},{"date":"2000-11-20","open":6.25,"high":6.36,"low":6.21,"close":6.24},{"date":"2000-11-21","open":6.28,"high":6.52,"low":6.28,"close":6.41},{"date":"2000-11-22","open":6.34,"high":6.62,"low":6.3,"close":6.577},{"date":"2000-11-27","open":6.41,"high":6.58,"low":6.34,"close":6.38},{"date":"2000-11-28","open":6.12,"high":6.12,"low":5.9,"close":6.07},{"date":"2000-11-29","open":6.24,"high":6.56,"low":6.13,"close":6.18},{"date":"2000-11-30","open":6.56,"high":6.75,"low":6.49,"close":6.58},{"date":"2000-12-01","open":6.8,"high":6.821,"low":6.57,"close":6.675},{"date":"2000-12-04","open":7.24,"high":8,"low":7.2,"close":7.45},{"date":"2000-12-05","open":7.66,"high":7.95,"low":7.28,"close":7.41},{"date":"2000-12-06","open":8.8,"high":8.8,"low":8,"close":8.45},{"date":"2000-12-07","open":8.95,"high":9,"low":8.1,"close":8.4},{"date":"2000-12-08","open":8.25,"high":8.7,"low":7.905,"close":8.585},{"date":"2000-12-11","open":9.6,"high":9.65,"low":9.2,"close":9.42},{"date":"2000-12-12","open":8.9,"high":8.95,"low":8,"close":8.2},{"date":"2000-12-13","open":7.82,"high":8.35,"low":7.45,"close":7.6},{"date":"2000-12-14","open":7.54,"high":7.85,"low":7.3,"close":7.413},{"date":"2000-12-15","open":7.85,"high":8.56,"low":7.75,"close":8.4},{"date":"2000-12-18","open":9.2,"high":9.2,"low":8.37,"close":8.527},{"date":"2000-12-19","open":8.85,"high":9.15,"low":8.78,"close":9.102},{"date":"2000-12-20","open":9.45,"high":9.75,"low":9.25,"close":9.36},{"date":"2000-12-21","open":9.85,"high":9.95,"low":9.65,"close":9.85},{"date":"2000-12-22","open":9.8,"high":9.86,"low":9.4,"close":9.579},{"date":"2000-12-26","open":10,"high":10,"low":9.5,"close":9.8},{"date":"2000-12-27","open":9.7,"high":10.2,"low":9.4,"close":10.04},{"date":"2000-12-28","open":8.85,"high":9.45,"low":8.8,"close":9.263},{"date":"2000-12-29","open":9.42,"high":9.93,"low":9.4,"close":9.775},{"date":"2001-01-02","open":8.65,"high":9.45,"low":8.25,"close":8.364},{"date":"2001-01-03","open":8.34,"high":8.7,"low":8.1,"close":8.22},{"date":"2001-01-04","open":8.37,"high":9.189,"low":8.35,"close":9},{"date":"2001-01-05","open":9.1,"high":9.35,"low":8.9,"close":9.25},{"date":"2001-01-08","open":9.7,"high":9.89,"low":9.58,"close":9.7},{"date":"2001-01-09","open":9.52,"high":9.87,"low":9.43,"close":9.8},{"date":"2001-01-10","open":9.6,"high":9.81,"low":9,"close":9.18},{"date":"2001-01-11","open":8.85,"high":8.9,"low":8.58,"close":8.71},{"date":"2001-01-12","open":8.68,"high":8.85,"low":8.2,"close":8.472},{"date":"2001-01-16","open":8.12,"high":8.25,"low":7.92,"close":8.103},{"date":"2001-01-17","open":7.72,"high":7.9,"low":6.8,"close":6.909},{"date":"2001-01-18","open":7.15,"high":7.25,"low":6.83,"close":7.136},{"date":"2001-01-19","open":7.5,"high":7.62,"low":7.3,"close":7.48},{"date":"2001-01-22","open":7.7,"high":7.77,"low":7.4,"close":7.457},{"date":"2001-01-23","open":7.05,"high":7.09,"low":6.9,"close":6.946},{"date":"2001-01-24","open":6.88,"high":7.21,"low":6.78,"close":7.12},{"date":"2001-01-25","open":7.3,"high":7.4,"low":7.14,"close":7.27},{"date":"2001-01-26","open":7.1,"high":7.3,"low":7.01,"close":7.28},{"date":"2001-01-29","open":6.8,"high":6.85,"low":6.05,"close":6.62},{"date":"2001-01-30","open":6,"high":6.23,"low":5.8,"close":6.097},{"date":"2001-01-31","open":5.85,"high":6.25,"low":5.65,"close":5.65},{"date":"2001-02-01","open":5.87,"high":6.42,"low":5.74,"close":6.4},{"date":"2001-02-02","open":6.72,"high":6.97,"low":6.42,"close":6.743},{"date":"2001-02-05","open":6.2,"high":6.75,"low":5.65,"close":5.706},{"date":"2001-02-06","open":5.7,"high":5.88,"low":5.61,"close":5.764},{"date":"2001-02-07","open":5.85,"high":6.26,"low":5.83,"close":6.25},{"date":"2001-02-08","open":6.45,"high":6.54,"low":6.05,"close":6.17},{"date":"2001-02-09","open":6.24,"high":6.28,"low":6.12,"close":6.21},{"date":"2001-02-12","open":5.85,"high":5.86,"low":5.73,"close":5.81},{"date":"2001-02-13","open":5.75,"high":6.05,"low":5.645,"close":6.02},{"date":"2001-02-14","open":6.01,"high":6.09,"low":5.47,"close":5.51},{"date":"2001-02-15","open":5.53,"high":5.61,"low":5.43,"close":5.595},{"date":"2001-02-16","open":5.56,"high":5.575,"low":5.54,"close":5.568},{"date":"2001-02-20","open":5.35,"high":5.42,"low":5.26,"close":5.27},{"date":"2001-02-21","open":5.33,"high":5.36,"low":5.06,"close":5.15},{"date":"2001-02-22","open":5.21,"high":5.23,"low":5.11,"close":5.14},{"date":"2001-02-23","open":5.15,"high":5.15,"low":5.15,"close":5.15},{"date":"2001-02-26","open":5.1,"high":5.19,"low":4.93,"close":5.06},{"date":"2001-02-27","open":5.09,"high":5.33,"low":5.07,"close":5.29},{"date":"2001-02-28","open":5.33,"high":5.4,"low":5.17,"close":5.245},{"date":"2001-03-01","open":5.22,"high":5.28,"low":5.125,"close":5.185},{"date":"2001-03-02","open":5.22,"high":5.295,"low":5.2,"close":5.275},{"date":"2001-03-05","open":5.39,"high":5.43,"low":5.33,"close":5.336},{"date":"2001-03-06","open":5.335,"high":5.35,"low":5.29,"close":5.31},{"date":"2001-03-07","open":5.32,"high":5.37,"low":5.18,"close":5.35},{"date":"2001-03-08","open":5.35,"high":5.37,"low":5.28,"close":5.29},{"date":"2001-03-09","open":5.24,"high":5.255,"low":5.05,"close":5.08},{"date":"2001-03-12","open":5.03,"high":5.17,"low":5,"close":5.17},{"date":"2001-03-13","open":5.17,"high":5.18,"low":4.93,"close":5.01},{"date":"2001-03-14","open":5.05,"high":5.1,"low":4.9,"close":4.92},{"date":"2001-03-15","open":4.95,"high":4.99,"low":4.86,"close":4.935},{"date":"2001-03-16","open":5,"high":5.06,"low":4.985,"close":5.03},{"date":"2001-03-19","open":5.1,"high":5.14,"low":5,"close":5.065},{"date":"2001-03-20","open":5.105,"high":5.34,"low":5.055,"close":5.28},{"date":"2001-03-21","open":5.25,"high":5.29,"low":5.03,"close":5.05},{"date":"2001-03-22","open":5.045,"high":5.22,"low":5.01,"close":5.215},{"date":"2001-03-23","open":5.265,"high":5.31,"low":5.19,"close":5.27},{"date":"2001-03-26","open":5.26,"high":5.33,"low":5.16,"close":5.32},{"date":"2001-03-27","open":5.42,"high":5.63,"low":5.32,"close":5.625},{"date":"2001-03-28","open":5.595,"high":5.71,"low":5.3,"close":5.41},{"date":"2001-03-29","open":5.43,"high":5.45,"low":5.25,"close":5.275},{"date":"2001-03-30","open":5.28,"high":5.4,"low":5.01,"close":5.03},{"date":"2001-04-02","open":4.95,"high":5.14,"low":4.92,"close":5.103},{"date":"2001-04-03","open":5.17,"high":5.21,"low":5.07,"close":5.115},{"date":"2001-04-04","open":5.19,"high":5.3,"low":5.1,"close":5.182},{"date":"2001-04-05","open":5.26,"high":5.48,"low":5.175,"close":5.43},{"date":"2001-04-06","open":5.38,"high":5.49,"low":5.33,"close":5.388},{"date":"2001-04-09","open":5.47,"high":5.565,"low":5.365,"close":5.477},{"date":"2001-04-10","open":5.56,"high":5.62,"low":5.482,"close":5.559},{"date":"2001-04-11","open":5.48,"high":5.56,"low":5.38,"close":5.38},{"date":"2001-04-12","open":5.375,"high":5.42,"low":5.3,"close":5.381},{"date":"2001-04-16","open":5.51,"high":5.565,"low":5.455,"close":5.516},{"date":"2001-04-17","open":5.42,"high":5.51,"low":5.215,"close":5.248},{"date":"2001-04-18","open":5.18,"high":5.265,"low":5.01,"close":5.148},{"date":"2001-04-19","open":5.14,"high":5.225,"low":5.05,"close":5.11},{"date":"2001-04-20","open":5.07,"high":5.16,"low":5,"close":5.128},{"date":"2001-04-23","open":5.11,"high":5.19,"low":5.082,"close":5.125},{"date":"2001-04-24","open":5.145,"high":5.17,"low":5.05,"close":5.078},{"date":"2001-04-25","open":5.045,"high":5.075,"low":4.93,"close":4.96},{"date":"2001-04-26","open":4.99,"high":5.005,"low":4.85,"close":4.891},{"date":"2001-04-27","open":4.9,"high":4.99,"low":4.85,"close":4.867},{"date":"2001-04-30","open":4.775,"high":4.81,"low":4.68,"close":4.695},{"date":"2001-05-01","open":4.58,"high":4.703,"low":4.535,"close":4.641},{"date":"2001-05-02","open":4.58,"high":4.66,"low":4.44,"close":4.483},{"date":"2001-05-03","open":4.45,"high":4.55,"low":4.415,"close":4.527},{"date":"2001-05-04","open":4.54,"high":4.566,"low":4.465,"close":4.49},{"date":"2001-05-07","open":4.41,"high":4.459,"low":4.21,"close":4.239},{"date":"2001-05-08","open":4.305,"high":4.32,"low":4.2,"close":4.279},{"date":"2001-05-09","open":4.21,"high":4.315,"low":4.145,"close":4.2},{"date":"2001-05-10","open":4.205,"high":4.4,"low":4.17,"close":4.348},{"date":"2001-05-11","open":4.38,"high":4.418,"low":4.19,"close":4.278},{"date":"2001-05-14","open":4.36,"high":4.405,"low":4.27,"close":4.394},{"date":"2001-05-15","open":4.48,"high":4.67,"low":4.435,"close":4.653},{"date":"2001-05-16","open":4.53,"high":4.7,"low":4.285,"close":4.298},{"date":"2001-05-17","open":4.21,"high":4.305,"low":4.17,"close":4.248},{"date":"2001-05-18","open":4.195,"high":4.31,"low":4.155,"close":4.291},{"date":"2001-05-21","open":4.2,"high":4.26,"low":4.09,"close":4.11},{"date":"2001-05-22","open":4.09,"high":4.135,"low":4.05,"close":4.123},{"date":"2001-05-23","open":4.14,"high":4.18,"low":4.045,"close":4.113},{"date":"2001-05-24","open":4.185,"high":4.23,"low":4.02,"close":4.054},{"date":"2001-05-25","open":4.054,"high":4.055,"low":3.95,"close":3.973},{"date":"2001-05-29","open":3.89,"high":3.945,"low":3.68,"close":3.738},{"date":"2001-05-30","open":3.735,"high":3.99,"low":3.67,"close":3.981},{"date":"2001-05-31","open":3.86,"high":4.075,"low":3.78,"close":3.914},{"date":"2001-06-01","open":3.885,"high":4,"low":3.811,"close":3.93},{"date":"2001-06-04","open":4.06,"high":4.11,"low":3.96,"close":4.069},{"date":"2001-06-05","open":4.15,"high":4.179,"low":3.85,"close":3.892},{"date":"2001-06-06","open":3.89,"high":3.915,"low":3.73,"close":3.801},{"date":"2001-06-07","open":3.8,"high":3.825,"low":3.748,"close":3.79},{"date":"2001-06-08","open":3.76,"high":3.93,"low":3.725,"close":3.922},{"date":"2001-06-11","open":3.98,"high":4.215,"low":3.94,"close":4.179},{"date":"2001-06-12","open":4.1,"high":4.44,"low":4.085,"close":4.301},{"date":"2001-06-13","open":4.29,"high":4.335,"low":4.05,"close":4.112},{"date":"2001-06-14","open":4.12,"high":4.18,"low":3.975,"close":4.038},{"date":"2001-06-15","open":3.97,"high":4.06,"low":3.92,"close":3.979},{"date":"2001-06-18","open":3.95,"high":4.15,"low":3.89,"close":3.939},{"date":"2001-06-19","open":4.02,"high":4.05,"low":3.876,"close":3.981},{"date":"2001-06-20","open":3.88,"high":3.98,"low":3.69,"close":3.74},{"date":"2001-06-21","open":3.75,"high":3.78,"low":3.64,"close":3.747},{"date":"2001-06-22","open":3.77,"high":3.82,"low":3.72,"close":3.742},{"date":"2001-06-25","open":3.63,"high":3.7,"low":3.42,"close":3.446},{"date":"2001-06-26","open":3.45,"high":3.5,"low":3.39,"close":3.397},{"date":"2001-06-27","open":3.36,"high":3.405,"low":3.12,"close":3.21},{"date":"2001-06-28","open":3.26,"high":3.37,"low":3.225,"close":3.275},{"date":"2001-06-29","open":3.21,"high":3.28,"low":3.05,"close":3.096},{"date":"2001-07-02","open":3.06,"high":3.2,"low":3.003,"close":3.117},{"date":"2001-07-03","open":3.2,"high":3.23,"low":3.125,"close":3.201},{"date":"2001-07-05","open":3.26,"high":3.29,"low":3.03,"close":3.136},{"date":"2001-07-06","open":3.16,"high":3.23,"low":3.125,"close":3.235},{"date":"2001-07-09","open":3.17,"high":3.335,"low":3.13,"close":3.153},{"date":"2001-07-10","open":3.23,"high":3.315,"low":3.152,"close":3.282},{"date":"2001-07-11","open":3.31,"high":3.355,"low":3.205,"close":3.365},{"date":"2001-07-12","open":3.43,"high":3.45,"low":3.322,"close":3.428},{"date":"2001-07-13","open":3.32,"high":3.435,"low":3.21,"close":3.25},{"date":"2001-07-16","open":3.145,"high":3.22,"low":3.05,"close":3.068},{"date":"2001-07-17","open":3.15,"high":3.195,"low":3.055,"close":3.165},{"date":"2001-07-18","open":3.18,"high":3.215,"low":3.054,"close":3.087},{"date":"2001-07-19","open":3.04,"high":3.105,"low":2.91,"close":2.939},{"date":"2001-07-20","open":2.96,"high":3.005,"low":2.881,"close":2.955},{"date":"2001-07-23","open":2.98,"high":3.01,"low":2.905,"close":2.978},{"date":"2001-07-24","open":2.98,"high":2.995,"low":2.935,"close":2.97},{"date":"2001-07-25","open":3.03,"high":3.285,"low":2.939,"close":3.276},{"date":"2001-07-26","open":3.29,"high":3.36,"low":3.1,"close":3.128},{"date":"2001-07-27","open":3.175,"high":3.22,"low":3.07,"close":3.167},{"date":"2001-07-30","open":3.245,"high":3.4,"low":3.23,"close":3.353},{"date":"2001-07-31","open":3.385,"high":3.425,"low":3.23,"close":3.296},{"date":"2001-08-01","open":3.25,"high":3.36,"low":3.065,"close":3.081},{"date":"2001-08-02","open":3.13,"high":3.21,"low":3.095,"close":3.192},{"date":"2001-08-03","open":3.09,"high":3.095,"low":2.94,"close":2.971},{"date":"2001-08-06","open":3.01,"high":3.04,"low":2.945,"close":3.027},{"date":"2001-08-07","open":3.095,"high":3.1,"low":2.95,"close":2.971},{"date":"2001-08-08","open":3.03,"high":3.09,"low":2.97,"close":3.036},{"date":"2001-08-09","open":3.02,"high":3.25,"low":2.93,"close":2.956},{"date":"2001-08-10","open":2.95,"high":3.045,"low":2.92,"close":3.04},{"date":"2001-08-13","open":2.995,"high":3.03,"low":2.955,"close":2.999},{"date":"2001-08-14","open":3.03,"high":3.11,"low":3.03,"close":3.094},{"date":"2001-08-15","open":3.15,"high":3.49,"low":3.03,"close":3.468},{"date":"2001-08-16","open":3.58,"high":3.61,"low":3.16,"close":3.36},{"date":"2001-08-17","open":3.29,"high":3.395,"low":3.24,"close":3.303},{"date":"2001-08-20","open":3.18,"high":3.215,"low":3.16,"close":3.187},{"date":"2001-08-21","open":3.15,"high":3.195,"low":3.14,"close":3.166},{"date":"2001-08-22","open":3.18,"high":3.22,"low":2.8,"close":2.845},{"date":"2001-08-23","open":2.86,"high":2.87,"low":2.76,"close":2.811},{"date":"2001-08-24","open":2.8,"high":2.805,"low":2.7,"close":2.706},{"date":"2001-08-27","open":2.605,"high":2.64,"low":2.53,"close":2.544},{"date":"2001-08-28","open":2.51,"high":2.53,"low":2.4,"close":2.42},{"date":"2001-08-29","open":2.39,"high":2.44,"low":2.25,"close":2.34},{"date":"2001-08-30","open":2.36,"high":2.52,"low":2.36,"close":2.395},{"date":"2001-08-31","open":2.29,"high":2.4,"low":2.265,"close":2.38},{"date":"2001-09-04","open":2.28,"high":2.4,"low":2.255,"close":2.359},{"date":"2001-09-05","open":2.39,"high":2.47,"low":2.37,"close":2.42},{"date":"2001-09-06","open":2.445,"high":2.51,"low":2.39,"close":2.44},{"date":"2001-09-07","open":2.43,"high":2.53,"low":2.41,"close":2.5},{"date":"2001-09-10","open":2.48,"high":2.49,"low":2.37,"close":2.392},{"date":"2001-09-14","open":2.7,"high":2.72,"low":2.54,"close":2.552},{"date":"2001-09-17","open":2.552,"high":2.44,"low":2.36,"close":2.369},{"date":"2001-09-18","open":2.25,"high":2.28,"low":2.21,"close":2.225},{"date":"2001-09-19","open":2.17,"high":2.19,"low":2.09,"close":2.102},{"date":"2001-09-20","open":2.11,"high":2.15,"low":2.03,"close":2.137},{"date":"2001-09-21","open":2.11,"high":2.14,"low":2.08,"close":2.103},{"date":"2001-09-24","open":2,"high":2.01,"low":1.88,"close":1.91},{"date":"2001-09-25","open":1.95,"high":1.97,"low":1.854,"close":1.925},{"date":"2001-09-26","open":1.88,"high":1.9,"low":1.76,"close":1.83},{"date":"2001-09-27","open":2.29,"high":2.3,"low":2.21,"close":2.253},{"date":"2001-09-28","open":2.24,"high":2.28,"low":2.205,"close":2.244},{"date":"2001-10-01","open":2.18,"high":2.23,"low":2.14,"close":2.208},{"date":"2001-10-02","open":2.21,"high":2.305,"low":2.2,"close":2.268},{"date":"2001-10-03","open":2.3,"high":2.36,"low":2.27,"close":2.32},{"date":"2001-10-04","open":2.37,"high":2.48,"low":2.345,"close":2.414},{"date":"2001-10-05","open":2.36,"high":2.36,"low":2.22,"close":2.227},{"date":"2001-10-08","open":2.33,"high":2.315,"low":2.22,"close":2.27},{"date":"2001-10-09","open":2.28,"high":2.39,"low":2.27,"close":2.388},{"date":"2001-10-10","open":2.38,"high":2.55,"low":2.33,"close":2.48},{"date":"2001-10-11","open":2.49,"high":2.58,"low":2.455,"close":2.531},{"date":"2001-10-12","open":2.48,"high":2.5,"low":2.37,"close":2.43},{"date":"2001-10-15","open":2.36,"high":2.41,"low":2.33,"close":2.378},{"date":"2001-10-16","open":2.51,"high":2.65,"low":2.378,"close":2.592},{"date":"2001-10-17","open":2.69,"high":2.69,"low":2.4,"close":2.418},{"date":"2001-10-18","open":2.45,"high":2.495,"low":2.37,"close":2.486},{"date":"2001-10-19","open":2.49,"high":2.72,"low":2.47,"close":2.681},{"date":"2001-10-22","open":2.74,"high":2.84,"low":2.65,"close":2.807},{"date":"2001-10-23","open":2.84,"high":3.09,"low":2.63,"close":2.681},{"date":"2001-10-24","open":2.65,"high":3.01,"low":2.61,"close":2.981},{"date":"2001-10-25","open":3.05,"high":3.1,"low":2.87,"close":2.938},{"date":"2001-10-26","open":2.97,"high":3.09,"low":2.954,"close":3.041},{"date":"2001-10-29","open":3.135,"high":3.31,"low":3.035,"close":3.202},{"date":"2001-10-30","open":3.25,"high":3.25,"low":3.08,"close":3.183},{"date":"2001-10-31","open":3.19,"high":3.44,"low":3.11,"close":3.291},{"date":"2001-11-01","open":3.31,"high":3.34,"low":3.19,"close":3.29},{"date":"2001-11-02","open":3.19,"high":3.3,"low":3.208,"close":3.248},{"date":"2001-11-05","open":3.06,"high":3.08,"low":2.9,"close":2.922},{"date":"2001-11-06","open":2.88,"high":2.89,"low":2.785,"close":2.88},{"date":"2001-11-07","open":2.925,"high":3.02,"low":2.85,"close":2.87},{"date":"2001-11-08","open":2.88,"high":2.97,"low":2.83,"close":2.96},{"date":"2001-11-09","open":2.95,"high":2.955,"low":2.83,"close":2.925},{"date":"2001-11-12","open":2.76,"high":2.78,"low":2.695,"close":2.733},{"date":"2001-11-13","open":2.755,"high":2.81,"low":2.74,"close":2.798},{"date":"2001-11-14","open":2.71,"high":2.725,"low":2.635,"close":2.676},{"date":"2001-11-15","open":2.56,"high":2.59,"low":2.52,"close":2.551},{"date":"2001-11-16","open":2.51,"high":2.65,"low":2.5,"close":2.637},{"date":"2001-11-19","open":2.53,"high":2.8,"low":2.52,"close":2.791},{"date":"2001-11-20","open":2.92,"high":2.895,"low":2.68,"close":2.852},{"date":"2001-11-21","open":2.82,"high":2.88,"low":2.735,"close":2.813},{"date":"2001-11-26","open":2.64,"high":2.73,"low":2.61,"close":2.696},{"date":"2001-11-27","open":2.57,"high":2.725,"low":2.53,"close":2.606},{"date":"2001-11-28","open":2.55,"high":2.82,"low":2.18,"close":2.316},{"date":"2001-11-29","open":2.72,"high":2.774,"low":2.54,"close":2.561},{"date":"2001-11-30","open":2.59,"high":2.735,"low":2.59,"close":2.701},{"date":"2001-12-03","open":2.63,"high":2.69,"low":2.55,"close":2.634},{"date":"2001-12-04","open":2.56,"high":2.61,"low":2.5,"close":2.563},{"date":"2001-12-05","open":2.52,"high":2.605,"low":2.45,"close":2.491},{"date":"2001-12-06","open":2.495,"high":2.615,"low":2.47,"close":2.565},{"date":"2001-12-07","open":2.64,"high":2.64,"low":2.49,"close":2.568},{"date":"2001-12-10","open":2.555,"high":2.755,"low":2.54,"close":2.747},{"date":"2001-12-11","open":2.795,"high":2.854,"low":2.67,"close":2.803},{"date":"2001-12-12","open":2.78,"high":2.8,"low":2.645,"close":2.719},{"date":"2001-12-13","open":2.725,"high":2.775,"low":2.7,"close":2.756},{"date":"2001-12-14","open":2.735,"high":2.87,"low":2.725,"close":2.846},{"date":"2001-12-17","open":2.85,"high":2.85,"low":2.67,"close":2.686},{"date":"2001-12-18","open":2.82,"high":2.75,"low":2.635,"close":2.657},{"date":"2001-12-19","open":2.71,"high":2.73,"low":2.59,"close":2.616},{"date":"2001-12-20","open":2.66,"high":2.7,"low":2.601,"close":2.686},{"date":"2001-12-21","open":2.66,"high":2.91,"low":2.69,"close":2.895},{"date":"2001-12-26","open":3.02,"high":3.03,"low":2.89,"close":2.911},{"date":"2001-12-27","open":2.74,"high":2.75,"low":2.5,"close":2.555},{"date":"2001-12-28","open":2.68,"high":2.78,"low":2.675,"close":2.774},{"date":"2001-12-31","open":2.74,"high":2.74,"low":2.55,"close":2.57},{"date":"2002-01-02","open":2.49,"high":2.51,"low":2.426,"close":2.465},{"date":"2002-01-03","open":2.445,"high":2.46,"low":2.26,"close":2.268},{"date":"2002-01-04","open":2.32,"high":2.33,"low":2.25,"close":2.275},{"date":"2002-01-07","open":2.24,"high":2.35,"low":2.2,"close":2.272},{"date":"2002-01-08","open":2.31,"high":2.32,"low":2.23,"close":2.281},{"date":"2002-01-09","open":2.23,"high":2.27,"low":2.14,"close":2.228},{"date":"2002-01-10","open":2.255,"high":2.3,"low":2.17,"close":2.185},{"date":"2002-01-11","open":2.23,"high":2.26,"low":2.185,"close":2.204},{"date":"2002-01-14","open":2.22,"high":2.325,"low":2.2,"close":2.25},{"date":"2002-01-15","open":2.245,"high":2.32,"low":2.225,"close":2.291},{"date":"2002-01-16","open":2.291,"high":2.41,"low":2.291,"close":2.394},{"date":"2002-01-17","open":2.391,"high":2.444,"low":2.22,"close":2.255},{"date":"2002-01-18","open":2.25,"high":2.274,"low":2.205,"close":2.236},{"date":"2002-01-22","open":2.2,"high":2.2,"low":2.09,"close":2.125},{"date":"2002-01-23","open":2.12,"high":2.14,"low":2.04,"close":2.075},{"date":"2002-01-24","open":2.08,"high":2.15,"low":2.02,"close":2.06},{"date":"2002-01-25","open":2.06,"high":2.105,"low":1.99,"close":2.105},{"date":"2002-01-28","open":2.005,"high":2.03,"low":1.85,"close":1.94},{"date":"2002-01-29","open":1.931,"high":2.08,"low":1.905,"close":2.025},{"date":"2002-01-30","open":1.999,"high":2.115,"low":2.02,"close":2.09},{"date":"2002-01-31","open":2.1,"high":2.15,"low":2.09,"close":2.15},{"date":"2002-02-01","open":2.1,"high":2.175,"low":2.1,"close":2.14},{"date":"2002-02-04","open":2.129,"high":2.195,"low":2.08,"close":2.125},{"date":"2002-02-05","open":2.115,"high":2.14,"low":2.07,"close":2.07},{"date":"2002-02-06","open":2.07,"high":2.11,"low":2.04,"close":2.11},{"date":"2002-02-07","open":2.109,"high":2.155,"low":2.085,"close":2.16},{"date":"2002-02-08","open":2.155,"high":2.21,"low":2.15,"close":2.18},{"date":"2002-02-11","open":2.191,"high":2.3,"low":2.12,"close":2.285},{"date":"2002-02-12","open":2.28,"high":2.35,"low":2.265,"close":2.3},{"date":"2002-02-13","open":2.29,"high":2.41,"low":2.24,"close":2.26},{"date":"2002-02-14","open":2.25,"high":2.275,"low":2.175,"close":2.19},{"date":"2002-02-15","open":2.176,"high":2.21,"low":2.147,"close":2.206},{"date":"2002-02-19","open":2.233,"high":2.415,"low":2.233,"close":2.395},{"date":"2002-02-20","open":2.4,"high":2.463,"low":2.29,"close":2.385},{"date":"2002-02-21","open":2.39,"high":2.445,"low":2.35,"close":2.425},{"date":"2002-02-22","open":2.431,"high":2.47,"low":2.36,"close":2.435},{"date":"2002-02-25","open":2.361,"high":2.405,"low":2.29,"close":2.315},{"date":"2002-02-26","open":2.309,"high":2.42,"low":2.278,"close":2.395},{"date":"2002-02-27","open":2.38,"high":2.43,"low":2.33,"close":2.435},{"date":"2002-02-28","open":2.425,"high":2.47,"low":2.34,"close":2.355},{"date":"2002-03-01","open":2.425,"high":2.42,"low":2.335,"close":2.38},{"date":"2002-03-04","open":2.4,"high":2.5,"low":2.381,"close":2.488},{"date":"2002-03-05","open":2.495,"high":2.535,"low":2.445,"close":2.47},{"date":"2002-03-06","open":2.475,"high":2.575,"low":2.435,"close":2.58},{"date":"2002-03-07","open":2.58,"high":2.825,"low":2.575,"close":2.755},{"date":"2002-03-08","open":2.751,"high":2.81,"low":2.732,"close":2.81},{"date":"2002-03-11","open":2.78,"high":3.03,"low":2.76,"close":3.03},{"date":"2002-03-12","open":3.032,"high":3.09,"low":2.86,"close":3.03},{"date":"2002-03-13","open":3.025,"high":3.044,"low":2.86,"close":2.85},{"date":"2002-03-14","open":2.84,"high":2.935,"low":2.75,"close":2.925},{"date":"2002-03-15","open":2.932,"high":3.08,"low":2.932,"close":3.06},{"date":"2002-03-18","open":3.1,"high":3.31,"low":3.1,"close":3.3},{"date":"2002-03-19","open":3.299,"high":3.326,"low":3.225,"close":3.24},{"date":"2002-03-20","open":3.23,"high":3.28,"low":3.095,"close":3.11},{"date":"2002-03-21","open":3.095,"high":3.5,"low":3.055,"close":3.4},{"date":"2002-03-22","open":3.4,"high":3.52,"low":3.22,"close":3.32},{"date":"2002-03-25","open":3.319,"high":3.485,"low":3.241,"close":3.435},{"date":"2002-03-26","open":3.445,"high":3.56,"low":3.241,"close":3.41},{"date":"2002-03-27","open":3.38,"high":3.525,"low":3.21,"close":3.29},{"date":"2002-03-28","open":3.269,"high":3.31,"low":3.16,"close":3.245},{"date":"2002-04-01","open":3.21,"high":3.55,"low":3.21,"close":3.52},{"date":"2002-04-02","open":3.515,"high":3.7,"low":3.51,"close":3.63},{"date":"2002-04-03","open":3.641,"high":3.67,"low":3.48,"close":3.49},{"date":"2002-04-04","open":3.49,"high":3.62,"low":3.3,"close":3.345},{"date":"2002-04-05","open":3.34,"high":3.365,"low":3.17,"close":3.27},{"date":"2002-04-08","open":3.281,"high":3.375,"low":3.25,"close":3.32},{"date":"2002-04-09","open":3.315,"high":3.33,"low":3.15,"close":3.201},{"date":"2002-04-10","open":3.2,"high":3.27,"low":3.14,"close":3.17},{"date":"2002-04-11","open":3.155,"high":3.168,"low":3.06,"close":3.105},{"date":"2002-04-12","open":3.1,"high":3.21,"low":3.06,"close":3.13},{"date":"2002-04-15","open":3.175,"high":3.44,"low":3.151,"close":3.42},{"date":"2002-04-16","open":3.438,"high":3.5,"low":3.28,"close":3.31},{"date":"2002-04-17","open":3.298,"high":3.48,"low":3.285,"close":3.485},{"date":"2002-04-18","open":3.49,"high":3.64,"low":3.435,"close":3.44},{"date":"2002-04-19","open":3.448,"high":3.535,"low":3.376,"close":3.53},{"date":"2002-04-22","open":3.515,"high":3.605,"low":3.46,"close":3.6},{"date":"2002-04-23","open":3.605,"high":3.659,"low":3.554,"close":3.591},{"date":"2002-04-24","open":3.56,"high":3.58,"low":3.37,"close":3.405},{"date":"2002-04-25","open":3.4,"high":3.58,"low":3.28,"close":3.295},{"date":"2002-04-26","open":3.29,"high":3.58,"low":3.23,"close":3.34},{"date":"2002-04-29","open":3.38,"high":3.58,"low":3.38,"close":3.55},{"date":"2002-04-30","open":3.567,"high":3.82,"low":3.55,"close":3.765},{"date":"2002-05-01","open":3.76,"high":3.84,"low":3.72,"close":3.715},{"date":"2002-05-02","open":3.71,"high":3.72,"low":3.56,"close":3.684},{"date":"2002-05-03","open":3.69,"high":3.77,"low":3.62,"close":3.735},{"date":"2002-05-06","open":3.72,"high":3.72,"low":3.53,"close":3.595},{"date":"2002-05-07","open":3.6,"high":3.69,"low":3.47,"close":3.68},{"date":"2002-05-08","open":3.69,"high":3.86,"low":3.645,"close":3.735},{"date":"2002-05-09","open":3.72,"high":3.79,"low":3.59,"close":3.71},{"date":"2002-05-10","open":3.68,"high":3.805,"low":3.662,"close":3.749},{"date":"2002-05-13","open":3.7,"high":3.795,"low":3.615,"close":3.78},{"date":"2002-05-14","open":3.793,"high":3.875,"low":3.745,"close":3.855},{"date":"2002-05-15","open":3.82,"high":3.859,"low":3.63,"close":3.64},{"date":"2002-05-16","open":3.6,"high":3.67,"low":3.535,"close":3.609},{"date":"2002-05-17","open":3.63,"high":3.65,"low":3.53,"close":3.565},{"date":"2002-05-20","open":3.59,"high":3.61,"low":3.48,"close":3.49},{"date":"2002-05-21","open":3.474,"high":3.475,"low":3.36,"close":3.395},{"date":"2002-05-22","open":3.42,"high":3.525,"low":3.4,"close":3.459},{"date":"2002-05-23","open":3.465,"high":3.52,"low":3.4,"close":3.438},{"date":"2002-05-24","open":3.37,"high":3.435,"low":3.34,"close":3.347},{"date":"2002-05-28","open":3.27,"high":3.34,"low":3.255,"close":3.28},{"date":"2002-05-29","open":3.31,"high":3.48,"low":3.27,"close":3.43},{"date":"2002-05-30","open":3.22,"high":3.541,"low":3.19,"close":3.222},{"date":"2002-05-31","open":3.235,"high":3.29,"low":3.195,"close":3.217},{"date":"2002-06-03","open":3.23,"high":3.305,"low":3.185,"close":3.242},{"date":"2002-06-04","open":3.238,"high":3.35,"low":3.23,"close":3.328},{"date":"2002-06-05","open":3.275,"high":3.347,"low":3.24,"close":3.26},{"date":"2002-06-06","open":3.265,"high":3.3,"low":3.12,"close":3.185},{"date":"2002-06-07","open":3.15,"high":3.22,"low":3.143,"close":3.204},{"date":"2002-06-10","open":3.16,"high":3.2,"low":3.12,"close":3.135},{"date":"2002-06-11","open":3.1,"high":3.18,"low":3.085,"close":3.132},{"date":"2002-06-12","open":3.14,"high":3.17,"low":3.05,"close":3.057},{"date":"2002-06-13","open":3.05,"high":3.26,"low":3.05,"close":3.211},{"date":"2002-06-14","open":3.19,"high":3.35,"low":3.185,"close":3.345},{"date":"2002-06-17","open":3.425,"high":3.47,"low":3.35,"close":3.377},{"date":"2002-06-18","open":3.325,"high":3.48,"low":3.29,"close":3.312},{"date":"2002-06-19","open":3.3,"high":3.415,"low":3.275,"close":3.314},{"date":"2002-06-20","open":3.365,"high":3.375,"low":3.16,"close":3.216},{"date":"2002-06-21","open":3.225,"high":3.25,"low":3.16,"close":3.237},{"date":"2002-06-24","open":3.258,"high":3.47,"low":3.255,"close":3.47},{"date":"2002-06-25","open":3.451,"high":3.58,"low":3.43,"close":3.449},{"date":"2002-06-26","open":3.41,"high":3.5,"low":3.2,"close":3.278},{"date":"2002-06-27","open":3.3,"high":3.36,"low":3.2,"close":3.236},{"date":"2002-06-28","open":3.255,"high":3.295,"low":3.205,"close":3.245},{"date":"2002-07-01","open":3.26,"high":3.285,"low":3.185,"close":3.192},{"date":"2002-07-02","open":3.17,"high":3.19,"low":3.125,"close":3.145},{"date":"2002-07-03","open":3.155,"high":3.185,"low":3.12,"close":3.142},{"date":"2002-07-04","open":3.131,"high":3.155,"low":3.092,"close":3.11},{"date":"2002-07-08","open":3.05,"high":3.11,"low":2.93,"close":2.939},{"date":"2002-07-09","open":2.97,"high":3.01,"low":2.94,"close":2.991},{"date":"2002-07-10","open":3.015,"high":3.08,"low":2.85,"close":2.864},{"date":"2002-07-11","open":2.83,"high":3.045,"low":2.76,"close":2.83},{"date":"2002-07-12","open":2.885,"high":3.045,"low":2.705,"close":2.787},{"date":"2002-07-15","open":2.79,"high":2.86,"low":2.76,"close":2.784},{"date":"2002-07-16","open":2.86,"high":2.92,"low":2.78,"close":2.863},{"date":"2002-07-17","open":2.935,"high":2.953,"low":2.78,"close":2.841},{"date":"2002-07-18","open":2.975,"high":3.02,"low":2.83,"close":2.943},{"date":"2002-07-19","open":2.97,"high":3.019,"low":2.83,"close":2.933},{"date":"2002-07-22","open":2.98,"high":3,"low":2.865,"close":2.947},{"date":"2002-07-23","open":2.93,"high":2.975,"low":2.88,"close":2.889},{"date":"2002-07-24","open":2.87,"high":3.05,"low":2.8,"close":3.042},{"date":"2002-07-25","open":3.06,"high":3.1,"low":2.87,"close":2.902},{"date":"2002-07-26","open":2.92,"high":2.95,"low":2.87,"close":2.936},{"date":"2002-07-29","open":2.98,"high":3.11,"low":2.9,"close":2.976},{"date":"2002-07-30","open":2.93,"high":2.93,"low":2.85,"close":2.891},{"date":"2002-07-31","open":2.95,"high":3.04,"low":2.885,"close":2.954},{"date":"2002-08-01","open":2.98,"high":3.028,"low":2.82,"close":2.842},{"date":"2002-08-02","open":2.845,"high":2.9,"low":2.825,"close":2.858},{"date":"2002-08-05","open":2.73,"high":2.86,"low":2.67,"close":2.67},{"date":"2002-08-06","open":2.72,"high":2.745,"low":2.671,"close":2.716},{"date":"2002-08-07","open":2.66,"high":2.745,"low":2.64,"close":2.66},{"date":"2002-08-08","open":2.68,"high":2.81,"low":2.666,"close":2.745},{"date":"2002-08-09","open":2.76,"high":2.8,"low":2.749,"close":2.761},{"date":"2002-08-12","open":2.835,"high":2.98,"low":2.76,"close":2.965},{"date":"2002-08-13","open":2.93,"high":3.015,"low":2.91,"close":2.975},{"date":"2002-08-14","open":3,"high":3.04,"low":2.9,"close":2.91},{"date":"2002-08-15","open":2.885,"high":3.13,"low":2.877,"close":3.135},{"date":"2002-08-16","open":3.095,"high":3.17,"low":3.08,"close":3.149},{"date":"2002-08-19","open":3.08,"high":3.28,"low":3.055,"close":3.29},{"date":"2002-08-20","open":3.24,"high":3.3,"low":3.16,"close":3.166},{"date":"2002-08-21","open":3.185,"high":3.31,"low":3.13,"close":3.274},{"date":"2002-08-22","open":3.27,"high":3.535,"low":3.26,"close":3.515},{"date":"2002-08-23","open":3.44,"high":3.521,"low":3.44,"close":3.487},{"date":"2002-08-26","open":3.525,"high":3.63,"low":3.46,"close":3.617},{"date":"2002-08-27","open":3.52,"high":3.643,"low":3.465,"close":3.483},{"date":"2002-08-28","open":3.36,"high":3.5,"low":3.23,"close":3.288},{"date":"2002-08-29","open":3.415,"high":3.455,"low":3.175,"close":3.25},{"date":"2002-08-30","open":3.28,"high":3.31,"low":3.25,"close":3.296},{"date":"2002-09-03","open":3.18,"high":3.215,"low":3.1,"close":3.132},{"date":"2002-09-04","open":3.16,"high":3.29,"low":3.12,"close":3.193},{"date":"2002-09-05","open":3.16,"high":3.36,"low":3.1,"close":3.342},{"date":"2002-09-06","open":3.375,"high":3.445,"low":3.26,"close":3.265},{"date":"2002-09-09","open":3.23,"high":3.41,"low":3.19,"close":3.399},{"date":"2002-09-10","open":3.41,"high":3.429,"low":3.34,"close":3.356},{"date":"2002-09-11","open":3.36,"high":3.395,"low":3.235,"close":3.25},{"date":"2002-09-12","open":3.245,"high":3.375,"low":3.19,"close":3.329},{"date":"2002-09-13","open":3.39,"high":3.5,"low":3.332,"close":3.467},{"date":"2002-09-16","open":3.47,"high":3.53,"low":3.405,"close":3.507},{"date":"2002-09-17","open":3.445,"high":3.695,"low":3.385,"close":3.679},{"date":"2002-09-18","open":3.78,"high":3.85,"low":3.665,"close":3.787},{"date":"2002-09-19","open":3.88,"high":3.95,"low":3.75,"close":3.856},{"date":"2002-09-20","open":3.86,"high":3.97,"low":3.735,"close":3.758},{"date":"2002-09-23","open":3.85,"high":3.99,"low":3.835,"close":3.978},{"date":"2002-09-24","open":3.92,"high":4.034,"low":3.71,"close":3.742},{"date":"2002-09-25","open":3.58,"high":3.765,"low":3.48,"close":3.494},{"date":"2002-09-26","open":3.525,"high":3.76,"low":3.405,"close":3.686},{"date":"2002-09-27","open":3.92,"high":4.095,"low":3.831,"close":4.041},{"date":"2002-09-30","open":4.165,"high":4.2,"low":4.12,"close":4.14},{"date":"2002-10-01","open":4.19,"high":4.25,"low":3.99,"close":4.067},{"date":"2002-10-02","open":3.98,"high":4.2,"low":3.947,"close":4.16},{"date":"2002-10-03","open":3.97,"high":4.23,"low":3.71,"close":3.724},{"date":"2002-10-04","open":3.74,"high":3.875,"low":3.72,"close":3.739},{"date":"2002-10-07","open":3.74,"high":3.77,"low":3.67,"close":3.74},{"date":"2002-10-08","open":3.81,"high":3.89,"low":3.745,"close":3.862},{"date":"2002-10-09","open":3.86,"high":3.94,"low":3.84,"close":3.918},{"date":"2002-10-10","open":3.93,"high":3.965,"low":3.77,"close":3.828},{"date":"2002-10-11","open":3.825,"high":4.16,"low":3.825,"close":4.146},{"date":"2002-10-14","open":4.17,"high":4.32,"low":4.156,"close":4.303},{"date":"2002-10-15","open":4.225,"high":4.365,"low":4.17,"close":4.247},{"date":"2002-10-16","open":4.16,"high":4.27,"low":4.13,"close":4.227},{"date":"2002-10-17","open":4.185,"high":4.38,"low":4.11,"close":4.299},{"date":"2002-10-18","open":4.25,"high":4.31,"low":4.17,"close":4.239},{"date":"2002-10-21","open":4.28,"high":4.42,"low":4.14,"close":4.157},{"date":"2002-10-22","open":4.22,"high":4.255,"low":4.075,"close":4.12},{"date":"2002-10-23","open":4.21,"high":4.27,"low":4.105,"close":4.26},{"date":"2002-10-24","open":4.28,"high":4.36,"low":4.085,"close":4.133},{"date":"2002-10-25","open":4.1,"high":4.174,"low":3.985,"close":4.028},{"date":"2002-10-28","open":4.12,"high":4.19,"low":4.032,"close":4.176},{"date":"2002-10-29","open":4.165,"high":4.245,"low":4.09,"close":4.126},{"date":"2002-10-30","open":4.35,"high":4.44,"low":4.23,"close":4.389},{"date":"2002-10-31","open":4.35,"high":4.415,"low":4.12,"close":4.156},{"date":"2002-11-01","open":4.115,"high":4.18,"low":4.035,"close":4.06},{"date":"2002-11-04","open":3.94,"high":4.03,"low":3.835,"close":3.863},{"date":"2002-11-05","open":3.88,"high":3.92,"low":3.83,"close":3.883},{"date":"2002-11-06","open":3.915,"high":3.935,"low":3.8,"close":3.854},{"date":"2002-11-07","open":3.885,"high":4.02,"low":3.805,"close":3.831},{"date":"2002-11-08","open":3.805,"high":3.95,"low":3.79,"close":3.903},{"date":"2002-11-11","open":3.815,"high":3.905,"low":3.77,"close":3.778},{"date":"2002-11-12","open":3.82,"high":3.88,"low":3.815,"close":3.872},{"date":"2002-11-13","open":3.795,"high":3.91,"low":3.74,"close":3.877},{"date":"2002-11-14","open":3.89,"high":4.005,"low":3.78,"close":3.869},{"date":"2002-11-15","open":3.91,"high":4.03,"low":3.885,"close":3.981},{"date":"2002-11-18","open":4.16,"high":4.28,"low":4.135,"close":4.263},{"date":"2002-11-19","open":4.25,"high":4.34,"low":4.215,"close":4.261},{"date":"2002-11-20","open":4.29,"high":4.33,"low":4.205,"close":4.254},{"date":"2002-11-21","open":4.23,"high":4.4,"low":4.2,"close":4.351},{"date":"2002-11-22","open":4.3,"high":4.37,"low":4.22,"close":4.26},{"date":"2002-11-25","open":4.325,"high":4.335,"low":4.17,"close":4.261},{"date":"2002-11-26","open":4.21,"high":4.25,"low":4.1,"close":4.14},{"date":"2002-11-27","open":4.2,"high":4.23,"low":4.18,"close":4.2},{"date":"2002-12-02","open":4.185,"high":4.35,"low":4.16,"close":4.32},{"date":"2002-12-03","open":4.29,"high":4.32,"low":4.19,"close":4.226},{"date":"2002-12-04","open":4.175,"high":4.365,"low":4.17,"close":4.298},{"date":"2002-12-05","open":4.32,"high":4.41,"low":4.24,"close":4.405},{"date":"2002-12-06","open":4.36,"high":4.43,"low":4.34,"close":4.383},{"date":"2002-12-09","open":4.32,"high":4.38,"low":4.29,"close":4.37},{"date":"2002-12-10","open":4.395,"high":4.65,"low":4.337,"close":4.64},{"date":"2002-12-11","open":4.61,"high":4.77,"low":4.61,"close":4.709},{"date":"2002-12-12","open":4.79,"high":5.15,"low":4.7,"close":5.1},{"date":"2002-12-13","open":5.1,"high":5.56,"low":5.01,"close":5.284},{"date":"2002-12-16","open":5.335,"high":5.435,"low":5.17,"close":5.341},{"date":"2002-12-17","open":5.2,"high":5.31,"low":5.19,"close":5.24},{"date":"2002-12-18","open":5.1,"high":5.39,"low":5.1,"close":5.278},{"date":"2002-12-19","open":5.27,"high":5.49,"low":5.02,"close":5.047},{"date":"2002-12-20","open":5.145,"high":5.19,"low":5.035,"close":5.195},{"date":"2002-12-23","open":5.13,"high":5.205,"low":5.03,"close":5.116},{"date":"2002-12-24","open":5.11,"high":5.15,"low":5.075,"close":5.15},{"date":"2002-12-26","open":5.08,"high":5.095,"low":4.905,"close":4.962},{"date":"2002-12-27","open":4.965,"high":5.1,"low":4.83,"close":4.97},{"date":"2002-12-30","open":5.02,"high":5.02,"low":4.72,"close":4.8},{"date":"2002-12-31","open":4.795,"high":4.895,"low":4.69,"close":4.789},{"date":"2003-01-02","open":4.97,"high":5.335,"low":4.97,"close":5.251},{"date":"2003-01-03","open":5.27,"high":5.42,"low":5.175,"close":5.344},{"date":"2003-01-06","open":5.075,"high":5.11,"low":4.85,"close":4.935},{"date":"2003-01-07","open":5.02,"high":5.15,"low":4.88,"close":5.127},{"date":"2003-01-08","open":5.21,"high":5.26,"low":5.055,"close":5.161},{"date":"2003-01-09","open":5.105,"high":5.32,"low":4.96,"close":5.304},{"date":"2003-01-10","open":5.265,"high":5.29,"low":5.1,"close":5.143},{"date":"2003-01-13","open":5.27,"high":5.35,"low":5.225,"close":5.251},{"date":"2003-01-14","open":5.325,"high":5.34,"low":5.065,"close":5.107},{"date":"2003-01-15","open":5.18,"high":5.5,"low":5.155,"close":5.43},{"date":"2003-01-16","open":5.44,"high":5.7,"low":5.425,"close":5.645},{"date":"2003-01-17","open":5.605,"high":5.64,"low":5.44,"close":5.536},{"date":"2003-01-21","open":5.43,"high":5.54,"low":5.34,"close":5.433},{"date":"2003-01-22","open":5.515,"high":5.74,"low":5.49,"close":5.673},{"date":"2003-01-23","open":5.72,"high":5.85,"low":5.43,"close":5.42},{"date":"2003-01-24","open":5.48,"high":5.64,"low":5.415,"close":5.524},{"date":"2003-01-27","open":5.59,"high":5.67,"low":5.37,"close":5.396},{"date":"2003-01-28","open":5.41,"high":5.55,"low":5.33,"close":5.444},{"date":"2003-01-29","open":5.445,"high":5.75,"low":5.425,"close":5.66},{"date":"2003-01-30","open":5.305,"high":5.75,"low":5.47,"close":5.583},{"date":"2003-01-31","open":5.59,"high":5.68,"low":5.51,"close":5.605},{"date":"2003-02-03","open":5.5,"high":5.81,"low":5.485,"close":5.766},{"date":"2003-02-04","open":5.79,"high":5.88,"low":5.69,"close":5.762},{"date":"2003-02-05","open":5.75,"high":5.78,"low":5.56,"close":5.644},{"date":"2003-02-06","open":5.66,"high":5.91,"low":5.64,"close":5.828},{"date":"2003-02-07","open":5.87,"high":6.07,"low":5.87,"close":6.043},{"date":"2003-02-10","open":5.975,"high":6.03,"low":5.83,"close":5.852},{"date":"2003-02-11","open":5.845,"high":6.07,"low":5.795,"close":5.977},{"date":"2003-02-12","open":5.9,"high":5.94,"low":5.72,"close":5.785},{"date":"2003-02-13","open":5.72,"high":6,"low":5.65,"close":5.74},{"date":"2003-02-14","open":5.81,"high":5.87,"low":5.7,"close":5.851},{"date":"2003-02-18","open":5.93,"high":6.02,"low":5.875,"close":5.911},{"date":"2003-02-19","open":5.905,"high":6.2,"low":5.877,"close":6.134},{"date":"2003-02-20","open":6.135,"high":6.25,"low":6.08,"close":6.162},{"date":"2003-02-21","open":6.28,"high":6.7,"low":6.18,"close":6.61},{"date":"2003-02-24","open":7.95,"high":9.2,"low":7.4,"close":9.137},{"date":"2003-02-25","open":9.137,"high":11.9,"low":8.5,"close":9.577},{"date":"2003-02-26","open":8.3,"high":9.6,"low":7,"close":9.133},{"date":"2003-02-27","open":7.1,"high":7.7,"low":7.1,"close":7.485},{"date":"2003-02-28","open":7.391,"high":8.5,"low":7.39,"close":8.101},{"date":"2003-03-03","open":7.5,"high":7.6,"low":7.101,"close":7.162},{"date":"2003-03-04","open":7.05,"high":7.55,"low":6.94,"close":7.041},{"date":"2003-03-05","open":6.9,"high":7.15,"low":6.75,"close":7.021},{"date":"2003-03-06","open":6.93,"high":7.08,"low":6.69,"close":6.844},{"date":"2003-03-07","open":6.86,"high":7.11,"low":6.86,"close":6.975},{"date":"2003-03-10","open":6.6,"high":6.9,"low":6.5,"close":6.515},{"date":"2003-03-11","open":6.29,"high":6.34,"low":5.83,"close":5.944},{"date":"2003-03-12","open":5.82,"high":6.12,"low":5.76,"close":5.865},{"date":"2003-03-13","open":5.85,"high":5.929,"low":5.35,"close":5.36},{"date":"2003-03-14","open":5.36,"high":5.48,"low":5.08,"close":5.429},{"date":"2003-03-17","open":5.47,"high":5.585,"low":5.27,"close":5.507},{"date":"2003-03-18","open":5.25,"high":5.5,"low":5.25,"close":5.339},{"date":"2003-03-19","open":5.33,"high":5.48,"low":5.27,"close":5.278},{"date":"2003-03-20","open":5.25,"high":5.64,"low":5.16,"close":5.306},{"date":"2003-03-21","open":5.18,"high":5.35,"low":5.1,"close":5.12},{"date":"2003-03-24","open":5.21,"high":5.28,"low":5.1,"close":5.253},{"date":"2003-03-25","open":5.15,"high":5.25,"low":4.99,"close":5.077},{"date":"2003-03-26","open":5.025,"high":5.13,"low":4.98,"close":5.097},{"date":"2003-03-27","open":5.07,"high":5.26,"low":4.97,"close":5.146},{"date":"2003-03-28","open":5.23,"high":5.265,"low":5.1,"close":5.146},{"date":"2003-03-31","open":5.14,"high":5.22,"low":4.99,"close":5.06},{"date":"2003-04-01","open":5.05,"high":5.17,"low":5.04,"close":5.125},{"date":"2003-04-02","open":4.99,"high":5.11,"low":4.9,"close":5.065},{"date":"2003-04-03","open":5,"high":5.07,"low":4.88,"close":4.919},{"date":"2003-04-04","open":4.92,"high":4.99,"low":4.89,"close":4.943},{"date":"2003-04-07","open":4.99,"high":5.25,"low":4.99,"close":5.134},{"date":"2003-04-08","open":5.16,"high":5.205,"low":5.08,"close":5.108},{"date":"2003-04-09","open":5.08,"high":5.23,"low":5.04,"close":5.195},{"date":"2003-04-10","open":5.17,"high":5.49,"low":5.165,"close":5.419},{"date":"2003-04-11","open":5.35,"high":5.42,"low":5.325,"close":5.411},{"date":"2003-04-14","open":5.37,"high":5.62,"low":5.36,"close":5.552},{"date":"2003-04-15","open":5.58,"high":5.7,"low":5.58,"close":5.653},{"date":"2003-04-16","open":5.68,"high":5.72,"low":5.49,"close":5.677},{"date":"2003-04-17","open":5.66,"high":5.85,"low":5.635,"close":5.709},{"date":"2003-04-21","open":5.702,"high":5.82,"low":5.62,"close":5.713},{"date":"2003-04-22","open":5.64,"high":5.715,"low":5.61,"close":5.645},{"date":"2003-04-23","open":5.67,"high":5.685,"low":5.52,"close":5.569},{"date":"2003-04-24","open":5.55,"high":5.59,"low":5.375,"close":5.474},{"date":"2003-04-25","open":5.46,"high":5.5,"low":5.445,"close":5.477},{"date":"2003-04-28","open":5.48,"high":5.48,"low":5,"close":5.123},{"date":"2003-04-29","open":5.22,"high":5.26,"low":5.145,"close":5.236},{"date":"2003-04-30","open":5.24,"high":5.47,"low":5.24,"close":5.385},{"date":"2003-05-01","open":5.36,"high":5.39,"low":5.25,"close":5.267},{"date":"2003-05-02","open":5.28,"high":5.31,"low":5.22,"close":5.255},{"date":"2003-05-05","open":5.335,"high":5.71,"low":5.255,"close":5.715},{"date":"2003-05-06","open":5.61,"high":5.69,"low":5.53,"close":5.568},{"date":"2003-05-07","open":5.49,"high":5.68,"low":5.46,"close":5.66},{"date":"2003-05-08","open":5.64,"high":5.89,"low":5.59,"close":5.772},{"date":"2003-05-09","open":5.72,"high":5.83,"low":5.72,"close":5.806},{"date":"2003-05-12","open":5.915,"high":6.11,"low":5.915,"close":5.983},{"date":"2003-05-13","open":5.989,"high":6.34,"low":5.94,"close":6.308},{"date":"2003-05-14","open":6.2,"high":6.44,"low":6.13,"close":6.314},{"date":"2003-05-15","open":6.33,"high":6.37,"low":6.12,"close":6.131},{"date":"2003-05-16","open":6.03,"high":6.13,"low":6.03,"close":6.122},{"date":"2003-05-19","open":6.085,"high":6.43,"low":5.98,"close":6.015},{"date":"2003-05-20","open":5.95,"high":6.09,"low":5.9,"close":6.056},{"date":"2003-05-21","open":6.06,"high":6.33,"low":6.04,"close":6.198},{"date":"2003-05-22","open":6.15,"high":6.19,"low":5.95,"close":6.035},{"date":"2003-05-23","open":6.03,"high":6.16,"low":6.03,"close":6.119},{"date":"2003-05-27","open":5.96,"high":6.07,"low":5.85,"close":5.895},{"date":"2003-05-28","open":5.895,"high":6.02,"low":5.77,"close":5.945},{"date":"2003-05-29","open":6.01,"high":6.12,"low":5.85,"close":6.066},{"date":"2003-05-30","open":6.075,"high":6.27,"low":6.05,"close":6.25},{"date":"2003-06-02","open":6.25,"high":6.49,"low":6.22,"close":6.412},{"date":"2003-06-03","open":6.325,"high":6.42,"low":6.31,"close":6.36},{"date":"2003-06-04","open":6.5,"high":6.61,"low":6.21,"close":6.375},{"date":"2003-06-05","open":6.29,"high":6.53,"low":6.25,"close":6.54},{"date":"2003-06-06","open":6.49,"high":6.63,"low":6.35,"close":6.51},{"date":"2003-06-09","open":6.4,"high":6.5,"low":6.3,"close":6.314},{"date":"2003-06-10","open":6.26,"high":6.36,"low":6.23,"close":6.33},{"date":"2003-06-11","open":6.185,"high":6.3,"low":6.15,"close":6.213},{"date":"2003-06-12","open":6.11,"high":6.13,"low":5.57,"close":5.63},{"date":"2003-06-13","open":5.6,"high":5.7,"low":5.48,"close":5.675},{"date":"2003-06-16","open":5.71,"high":5.747,"low":5.55,"close":5.706},{"date":"2003-06-17","open":5.74,"high":5.78,"low":5.655,"close":5.712},{"date":"2003-06-18","open":5.6,"high":5.63,"low":5.46,"close":5.581},{"date":"2003-06-19","open":5.61,"high":5.97,"low":5.52,"close":5.941},{"date":"2003-06-20","open":5.84,"high":5.96,"low":5.79,"close":5.805},{"date":"2003-06-23","open":5.89,"high":6.12,"low":5.805,"close":5.863},{"date":"2003-06-24","open":5.855,"high":5.88,"low":5.66,"close":5.697},{"date":"2003-06-25","open":5.58,"high":5.78,"low":5.58,"close":5.757},{"date":"2003-06-26","open":5.63,"high":5.65,"low":5.22,"close":5.291},{"date":"2003-06-27","open":5.43,"high":5.473,"low":5.35,"close":5.362},{"date":"2003-06-30","open":5.38,"high":5.47,"low":5.34,"close":5.411},{"date":"2003-07-01","open":5.405,"high":5.42,"low":5.25,"close":5.317},{"date":"2003-07-02","open":5.319,"high":5.325,"low":5.08,"close":5.199},{"date":"2003-07-03","open":5.21,"high":5.36,"low":5.185,"close":5.226},{"date":"2003-07-07","open":5.32,"high":5.41,"low":5.17,"close":5.381},{"date":"2003-07-08","open":5.37,"high":5.54,"low":5.345,"close":5.503},{"date":"2003-07-09","open":5.503,"high":5.64,"low":5.41,"close":5.52},{"date":"2003-07-10","open":5.52,"high":5.52,"low":5.22,"close":5.258},{"date":"2003-07-11","open":5.266,"high":5.32,"low":5.13,"close":5.154},{"date":"2003-07-14","open":5.09,"high":5.13,"low":5.02,"close":5.102},{"date":"2003-07-15","open":5.11,"high":5.2,"low":5,"close":5.02},{"date":"2003-07-16","open":5,"high":5.05,"low":4.82,"close":4.934},{"date":"2003-07-17","open":4.936,"high":5.075,"low":4.88,"close":5.05},{"date":"2003-07-18","open":5.08,"high":5.09,"low":4.99,"close":5},{"date":"2003-07-21","open":5.072,"high":5.18,"low":5.03,"close":5.107},{"date":"2003-07-22","open":5.11,"high":5.113,"low":4.84,"close":4.868},{"date":"2003-07-23","open":4.87,"high":4.955,"low":4.8,"close":4.876},{"date":"2003-07-24","open":4.895,"high":4.94,"low":4.66,"close":4.731},{"date":"2003-07-25","open":4.72,"high":4.755,"low":4.7,"close":4.706},{"date":"2003-07-28","open":4.68,"high":4.8,"low":4.603,"close":4.7},{"date":"2003-07-29","open":4.71,"high":4.755,"low":4.62,"close":4.693},{"date":"2003-07-30","open":4.625,"high":4.695,"low":4.58,"close":4.668},{"date":"2003-07-31","open":4.665,"high":4.79,"low":4.59,"close":4.718},{"date":"2003-08-01","open":4.71,"high":4.895,"low":4.71,"close":4.874},{"date":"2003-08-04","open":4.8,"high":4.88,"low":4.61,"close":4.63},{"date":"2003-08-05","open":4.7,"high":4.78,"low":4.65,"close":4.677},{"date":"2003-08-06","open":4.735,"high":4.765,"low":4.66,"close":4.745},{"date":"2003-08-07","open":4.8,"high":5.14,"low":4.8,"close":5.082},{"date":"2003-08-08","open":5.04,"high":5.09,"low":4.985,"close":5.037},{"date":"2003-08-11","open":5.08,"high":5.23,"low":5.08,"close":5.129},{"date":"2003-08-12","open":5.095,"high":5.26,"low":5.06,"close":5.217},{"date":"2003-08-13","open":5.2,"high":5.26,"low":5.12,"close":5.179},{"date":"2003-08-14","open":5.23,"high":5.25,"low":4.77,"close":4.891},{"date":"2003-08-15","open":4.86,"high":4.94,"low":4.8,"close":4.848},{"date":"2003-08-18","open":4.9,"high":4.96,"low":4.865,"close":4.883},{"date":"2003-08-19","open":4.96,"high":4.985,"low":4.87,"close":4.964},{"date":"2003-08-20","open":4.965,"high":5.125,"low":4.915,"close":5.119},{"date":"2003-08-21","open":5.12,"high":5.34,"low":5.04,"close":5.275},{"date":"2003-08-22","open":5.26,"high":5.305,"low":5.24,"close":5.28},{"date":"2003-08-25","open":5.255,"high":5.295,"low":5.035,"close":5.083},{"date":"2003-08-26","open":5.01,"high":5.05,"low":4.94,"close":5.038},{"date":"2003-08-27","open":5.03,"high":5.08,"low":4.9,"close":4.88},{"date":"2003-08-28","open":4.88,"high":5.08,"low":4.864,"close":4.944},{"date":"2003-08-29","open":4.97,"high":5.009,"low":4.65,"close":4.731},{"date":"2003-09-02","open":4.7,"high":4.709,"low":4.55,"close":4.639},{"date":"2003-09-03","open":4.68,"high":4.71,"low":4.63,"close":4.694},{"date":"2003-09-04","open":4.69,"high":4.86,"low":4.59,"close":4.81},{"date":"2003-09-05","open":4.77,"high":4.83,"low":4.76,"close":4.771},{"date":"2003-09-08","open":4.84,"high":4.885,"low":4.65,"close":4.661},{"date":"2003-09-09","open":4.69,"high":4.76,"low":4.665,"close":4.73},{"date":"2003-09-10","open":4.75,"high":4.98,"low":4.71,"close":4.968},{"date":"2003-09-11","open":4.955,"high":4.968,"low":4.685,"close":4.738},{"date":"2003-09-12","open":4.68,"high":4.82,"low":4.635,"close":4.766},{"date":"2003-09-15","open":4.65,"high":4.725,"low":4.62,"close":4.685},{"date":"2003-09-16","open":4.69,"high":4.76,"low":4.65,"close":4.661},{"date":"2003-09-17","open":4.685,"high":4.685,"low":4.55,"close":4.642},{"date":"2003-09-18","open":4.57,"high":4.59,"low":4.45,"close":4.471},{"date":"2003-09-19","open":4.44,"high":4.53,"low":4.425,"close":4.483},{"date":"2003-09-22","open":4.44,"high":4.52,"low":4.39,"close":4.494},{"date":"2003-09-23","open":4.55,"high":4.605,"low":4.49,"close":4.511},{"date":"2003-09-24","open":4.524,"high":4.66,"low":4.495,"close":4.588},{"date":"2003-09-25","open":4.53,"high":4.62,"low":4.49,"close":4.542},{"date":"2003-09-26","open":4.47,"high":4.544,"low":4.38,"close":4.43},{"date":"2003-09-29","open":4.63,"high":4.94,"low":4.625,"close":4.895},{"date":"2003-09-30","open":4.89,"high":4.98,"low":4.82,"close":4.83},{"date":"2003-10-01","open":4.77,"high":4.855,"low":4.62,"close":4.677},{"date":"2003-10-02","open":4.68,"high":4.73,"low":4.565,"close":4.686},{"date":"2003-10-03","open":4.63,"high":4.845,"low":4.625,"close":4.767},{"date":"2003-10-06","open":4.71,"high":4.91,"low":4.66,"close":4.904},{"date":"2003-10-07","open":4.93,"high":5.21,"low":4.92,"close":5.14},{"date":"2003-10-08","open":5.17,"high":5.225,"low":5.05,"close":5.148},{"date":"2003-10-09","open":5.13,"high":5.52,"low":5.12,"close":5.57},{"date":"2003-10-10","open":5.55,"high":5.8,"low":5.445,"close":5.652},{"date":"2003-10-13","open":5.57,"high":5.685,"low":5.39,"close":5.547},{"date":"2003-10-14","open":5.535,"high":5.72,"low":5.36,"close":5.475},{"date":"2003-10-15","open":5.43,"high":5.52,"low":5.34,"close":5.431},{"date":"2003-10-16","open":5.43,"high":5.51,"low":5.35,"close":5.411},{"date":"2003-10-17","open":5.408,"high":5.408,"low":5.025,"close":5.036},{"date":"2003-10-20","open":5.035,"high":5.035,"low":4.74,"close":4.772},{"date":"2003-10-21","open":4.9,"high":4.96,"low":4.81,"close":4.875},{"date":"2003-10-22","open":4.88,"high":5.1,"low":4.83,"close":4.924},{"date":"2003-10-23","open":4.929,"high":5.02,"low":4.85,"close":4.913},{"date":"2003-10-24","open":4.92,"high":4.965,"low":4.75,"close":4.786},{"date":"2003-10-27","open":4.58,"high":4.64,"low":4.5,"close":4.512},{"date":"2003-10-28","open":4.51,"high":4.544,"low":4.42,"close":4.486},{"date":"2003-10-29","open":4.49,"high":4.544,"low":4.39,"close":4.459},{"date":"2003-10-30","open":4.87,"high":4.915,"low":4.64,"close":4.71},{"date":"2003-10-31","open":4.715,"high":4.94,"low":4.64,"close":4.893},{"date":"2003-11-03","open":4.975,"high":5,"low":4.7,"close":4.705},{"date":"2003-11-04","open":4.706,"high":4.79,"low":4.585,"close":4.727},{"date":"2003-11-05","open":4.71,"high":4.92,"low":4.69,"close":4.897},{"date":"2003-11-06","open":4.915,"high":5.02,"low":4.65,"close":4.658},{"date":"2003-11-07","open":4.68,"high":4.8,"low":4.64,"close":4.706},{"date":"2003-11-10","open":4.72,"high":4.755,"low":4.6,"close":4.711},{"date":"2003-11-11","open":4.705,"high":4.9,"low":4.665,"close":4.869},{"date":"2003-11-12","open":4.88,"high":4.93,"low":4.67,"close":4.739},{"date":"2003-11-13","open":4.74,"high":4.805,"low":4.635,"close":4.797},{"date":"2003-11-14","open":4.806,"high":5.22,"low":4.753,"close":5.112},{"date":"2003-11-17","open":5.071,"high":5.075,"low":4.685,"close":4.764},{"date":"2003-11-18","open":4.77,"high":4.89,"low":4.69,"close":4.865},{"date":"2003-11-19","open":4.865,"high":4.925,"low":4.67,"close":4.738},{"date":"2003-11-20","open":4.738,"high":4.93,"low":4.55,"close":4.618},{"date":"2003-11-21","open":4.605,"high":4.7,"low":4.59,"close":4.634},{"date":"2003-11-24","open":4.57,"high":4.7,"low":4.52,"close":4.682},{"date":"2003-11-25","open":4.68,"high":4.92,"low":4.59,"close":4.86},{"date":"2003-11-26","open":5.065,"high":5.115,"low":4.85,"close":4.925},{"date":"2003-12-01","open":4.899,"high":5.38,"low":4.87,"close":5.283},{"date":"2003-12-02","open":5.275,"high":5.65,"low":5.275,"close":5.579},{"date":"2003-12-03","open":5.55,"high":5.775,"low":5.44,"close":5.756},{"date":"2003-12-04","open":5.775,"high":6.56,"low":5.677,"close":6.337},{"date":"2003-12-05","open":6.335,"high":6.54,"low":6.085,"close":6.135},{"date":"2003-12-08","open":6.21,"high":6.93,"low":6.15,"close":6.902},{"date":"2003-12-09","open":6.88,"high":6.944,"low":6.55,"close":6.722},{"date":"2003-12-10","open":6.73,"high":7.55,"low":6.65,"close":6.711},{"date":"2003-12-11","open":6.67,"high":6.95,"low":6.36,"close":6.615},{"date":"2003-12-12","open":6.66,"high":7.25,"low":6.635,"close":7.221},{"date":"2003-12-15","open":6.78,"high":7.04,"low":6.56,"close":6.954},{"date":"2003-12-16","open":6.955,"high":7.08,"low":6.61,"close":6.747},{"date":"2003-12-17","open":6.72,"high":7.1,"low":6.583,"close":6.993},{"date":"2003-12-18","open":7.035,"high":7.215,"low":6.75,"close":7.122},{"date":"2003-12-19","open":7.14,"high":7.207,"low":6.92,"close":6.982},{"date":"2003-12-22","open":6.85,"high":6.85,"low":6.3,"close":6.324},{"date":"2003-12-23","open":6.324,"high":6.4,"low":5.94,"close":6.143},{"date":"2003-12-24","open":6.17,"high":6.43,"low":5.99,"close":6.379},{"date":"2003-12-29","open":6.189,"high":6.23,"low":5.96,"close":6.15},{"date":"2003-12-30","open":6.25,"high":6.95,"low":6.2,"close":6.6},{"date":"2003-12-31","open":6.6,"high":6.745,"low":6.05,"close":6.189},{"date":"2004-01-05","open":6.325,"high":6.92,"low":6.325,"close":6.827},{"date":"2004-01-06","open":6.849,"high":7.353,"low":6.84,"close":7.082},{"date":"2004-01-07","open":7.08,"high":7.114,"low":6.77,"close":6.878},{"date":"2004-01-08","open":6.87,"high":7.12,"low":6.61,"close":7.094},{"date":"2004-01-09","open":7.18,"high":7.63,"low":7.15,"close":7.287},{"date":"2004-01-12","open":7.355,"high":7.39,"low":6.57,"close":6.906},{"date":"2004-01-13","open":6.95,"high":7.035,"low":6.31,"close":6.3},{"date":"2004-01-14","open":6.321,"high":6.58,"low":6.2,"close":6.385},{"date":"2004-01-15","open":6.405,"high":6.635,"low":5.8,"close":5.845},{"date":"2004-01-16","open":5.845,"high":6.05,"low":5.83,"close":5.94},{"date":"2004-01-19","open":6.08,"high":6.32,"low":6.08,"close":6.29},{"date":"2004-01-20","open":6.08,"high":6.32,"low":6.08,"close":6.291},{"date":"2004-01-21","open":6.29,"high":6.49,"low":6.12,"close":6.15},{"date":"2004-01-22","open":6.17,"high":6.316,"low":5.6,"close":5.834},{"date":"2004-01-23","open":5.845,"high":6.15,"low":5.84,"close":6.059},{"date":"2004-01-26","open":5.89,"high":5.89,"low":5.55,"close":5.727},{"date":"2004-01-27","open":5.73,"high":5.88,"low":5.68,"close":5.716},{"date":"2004-01-28","open":5.9,"high":5.95,"low":5.72,"close":5.775},{"date":"2004-01-29","open":5.76,"high":5.8,"low":5.57,"close":5.659},{"date":"2004-01-30","open":5.659,"high":5.75,"low":5.35,"close":5.397},{"date":"2004-02-02","open":5.45,"high":5.59,"low":5.325,"close":5.574},{"date":"2004-02-03","open":5.574,"high":5.79,"low":5.487,"close":5.651},{"date":"2004-02-04","open":5.67,"high":5.79,"low":5.55,"close":5.654},{"date":"2004-02-05","open":5.645,"high":5.66,"low":5.25,"close":5.4},{"date":"2004-02-06","open":5.344,"high":5.46,"low":5.29,"close":5.354},{"date":"2004-02-09","open":5.358,"high":5.5,"low":5.25,"close":5.349},{"date":"2004-02-10","open":5.339,"high":5.435,"low":5.29,"close":5.404},{"date":"2004-02-11","open":5.41,"high":5.43,"low":5.16,"close":5.26},{"date":"2004-02-12","open":5.27,"high":5.52,"low":5.165,"close":5.451},{"date":"2004-02-13","open":5.45,"high":5.63,"low":5.425,"close":5.536},{"date":"2004-02-16","open":5.41,"high":5.46,"low":5.28,"close":5.54},{"date":"2004-02-17","open":5.411,"high":5.39,"low":5.275,"close":5.32},{"date":"2004-02-18","open":5.34,"high":5.42,"low":5.305,"close":5.356},{"date":"2004-02-19","open":5.32,"high":5.39,"low":5.2,"close":5.235},{"date":"2004-02-20","open":5.25,"high":5.27,"low":5.12,"close":5.193},{"date":"2004-02-23","open":5.1,"high":5.17,"low":5.1,"close":5.127},{"date":"2004-02-24","open":5.12,"high":5.15,"low":5.06,"close":5.077},{"date":"2004-02-25","open":5.07,"high":5.29,"low":5.065,"close":5.15},{"date":"2004-02-26","open":5.235,"high":5.44,"low":5.195,"close":5.391},{"date":"2004-02-27","open":5.395,"high":5.49,"low":5.34,"close":5.416},{"date":"2004-03-01","open":5.358,"high":5.57,"low":5.26,"close":5.55},{"date":"2004-03-02","open":5.565,"high":5.6,"low":5.485,"close":5.565},{"date":"2004-03-03","open":5.598,"high":5.598,"low":5.355,"close":5.375},{"date":"2004-03-04","open":5.385,"high":5.5,"low":5.2,"close":5.457},{"date":"2004-03-05","open":5.46,"high":5.56,"low":5.42,"close":5.443},{"date":"2004-03-08","open":5.5,"high":5.545,"low":5.35,"close":5.393},{"date":"2004-03-09","open":5.398,"high":5.48,"low":5.355,"close":5.438},{"date":"2004-03-10","open":5.46,"high":5.47,"low":5.31,"close":5.397},{"date":"2004-03-11","open":5.39,"high":5.66,"low":5.305,"close":5.643},{"date":"2004-03-12","open":5.64,"high":5.676,"low":5.49,"close":5.596},{"date":"2004-03-15","open":5.62,"high":5.75,"low":5.62,"close":5.718},{"date":"2004-03-16","open":5.705,"high":5.73,"low":5.62,"close":5.688},{"date":"2004-03-17","open":5.68,"high":5.77,"low":5.64,"close":5.722},{"date":"2004-03-18","open":5.73,"high":5.75,"low":5.605,"close":5.631},{"date":"2004-03-19","open":5.63,"high":5.66,"low":5.56,"close":5.582},{"date":"2004-03-22","open":5.61,"high":5.61,"low":5.5,"close":5.546},{"date":"2004-03-23","open":5.54,"high":5.574,"low":5.44,"close":5.53},{"date":"2004-03-24","open":5.53,"high":5.56,"low":5.38,"close":5.429},{"date":"2004-03-25","open":5.425,"high":5.43,"low":5.29,"close":5.336},{"date":"2004-03-26","open":5.34,"high":5.4,"low":5.292,"close":5.395},{"date":"2004-03-29","open":5.33,"high":5.395,"low":5.33,"close":5.365},{"date":"2004-03-30","open":5.485,"high":5.78,"low":5.471,"close":5.746},{"date":"2004-03-31","open":5.73,"high":5.95,"low":5.69,"close":5.933},{"date":"2004-04-01","open":5.905,"high":5.99,"low":5.73,"close":5.765},{"date":"2004-04-02","open":5.775,"high":5.92,"low":5.71,"close":5.812},{"date":"2004-04-05","open":5.88,"high":5.94,"low":5.77,"close":5.804},{"date":"2004-04-06","open":5.786,"high":5.83,"low":5.711,"close":5.809},{"date":"2004-04-07","open":5.805,"high":5.92,"low":5.75,"close":5.872},{"date":"2004-04-08","open":5.87,"high":5.98,"low":5.84,"close":5.941},{"date":"2004-04-12","open":5.915,"high":6.03,"low":5.867,"close":6.009},{"date":"2004-04-13","open":6.015,"high":6.016,"low":5.73,"close":5.788},{"date":"2004-04-14","open":5.799,"high":5.801,"low":5.65,"close":5.744},{"date":"2004-04-15","open":5.74,"high":5.78,"low":5.63,"close":5.734},{"date":"2004-04-16","open":5.74,"high":5.79,"low":5.6,"close":5.61},{"date":"2004-04-19","open":5.58,"high":5.7,"low":5.5,"close":5.509},{"date":"2004-04-20","open":5.505,"high":5.585,"low":5.46,"close":5.553},{"date":"2004-04-21","open":5.56,"high":5.65,"low":5.49,"close":5.582},{"date":"2004-04-22","open":5.58,"high":5.66,"low":5.55,"close":5.623},{"date":"2004-04-23","open":5.62,"high":5.632,"low":5.55,"close":5.571},{"date":"2004-04-26","open":5.555,"high":5.8,"low":5.55,"close":5.764},{"date":"2004-04-27","open":5.755,"high":5.895,"low":5.75,"close":5.874},{"date":"2004-04-28","open":5.875,"high":5.97,"low":5.78,"close":5.935},{"date":"2004-04-29","open":5.95,"high":5.99,"low":5.825,"close":5.924},{"date":"2004-04-30","open":5.93,"high":5.975,"low":5.85,"close":5.862},{"date":"2004-05-03","open":5.862,"high":6.25,"low":5.84,"close":6.231},{"date":"2004-05-04","open":6.215,"high":6.36,"low":6.21,"close":6.269},{"date":"2004-05-05","open":6.246,"high":6.35,"low":6.14,"close":6.31},{"date":"2004-05-06","open":6.3,"high":6.36,"low":6.19,"close":6.219},{"date":"2004-05-07","open":6.21,"high":6.33,"low":6.191,"close":6.294},{"date":"2004-05-10","open":6.303,"high":6.303,"low":6.12,"close":6.184},{"date":"2004-05-11","open":6.18,"high":6.4,"low":6.155,"close":6.386},{"date":"2004-05-12","open":6.4,"high":6.48,"low":6.36,"close":6.405},{"date":"2004-05-13","open":6.405,"high":6.52,"low":6.325,"close":6.48},{"date":"2004-05-14","open":6.49,"high":6.53,"low":6.38,"close":6.401},{"date":"2004-05-17","open":6.401,"high":6.46,"low":6.34,"close":6.424},{"date":"2004-05-18","open":6.43,"high":6.445,"low":6.12,"close":6.154},{"date":"2004-05-19","open":6.17,"high":6.5,"low":6.1,"close":6.455},{"date":"2004-05-20","open":6.46,"high":6.57,"low":6.3,"close":6.324},{"date":"2004-05-21","open":6.315,"high":6.39,"low":6.25,"close":6.353},{"date":"2004-05-24","open":6.37,"high":6.73,"low":6.31,"close":6.705},{"date":"2004-05-25","open":6.7,"high":6.76,"low":6.55,"close":6.684},{"date":"2004-05-26","open":6.68,"high":6.745,"low":6.58,"close":6.68},{"date":"2004-05-27","open":6.715,"high":6.725,"low":6.465,"close":6.573},{"date":"2004-05-28","open":6.567,"high":6.58,"low":6.4,"close":6.442},{"date":"2004-05-31","open":6.5,"high":6.73,"low":6.5,"close":6.68},{"date":"2004-06-01","open":6.504,"high":6.73,"low":6.5,"close":6.681},{"date":"2004-06-02","open":6.68,"high":6.699,"low":6.49,"close":6.519},{"date":"2004-06-03","open":6.51,"high":6.59,"low":6.26,"close":6.363},{"date":"2004-06-04","open":6.36,"high":6.38,"low":6.22,"close":6.261},{"date":"2004-06-07","open":6.239,"high":6.265,"low":6.08,"close":6.207},{"date":"2004-06-08","open":6.216,"high":6.275,"low":6.095,"close":6.115},{"date":"2004-06-09","open":6.115,"high":6.14,"low":5.96,"close":6.082},{"date":"2004-06-10","open":6.08,"high":6.22,"low":5.98,"close":6.176},{"date":"2004-06-14","open":6.14,"high":6.33,"low":6.098,"close":6.244},{"date":"2004-06-15","open":6.258,"high":6.4,"low":6.201,"close":6.304},{"date":"2004-06-16","open":6.295,"high":6.5,"low":6.29,"close":6.489},{"date":"2004-06-17","open":6.491,"high":6.65,"low":6.42,"close":6.582},{"date":"2004-06-18","open":6.57,"high":6.618,"low":6.495,"close":6.52},{"date":"2004-06-21","open":6.495,"high":6.544,"low":6.3,"close":6.339},{"date":"2004-06-22","open":6.335,"high":6.44,"low":6.298,"close":6.412},{"date":"2004-06-23","open":6.416,"high":6.435,"low":6.31,"close":6.415},{"date":"2004-06-24","open":6.41,"high":6.55,"low":6.41,"close":6.485},{"date":"2004-06-25","open":6.48,"high":6.485,"low":6.275,"close":6.353},{"date":"2004-06-28","open":6.292,"high":6.34,"low":6.085,"close":6.141},{"date":"2004-06-29","open":6.201,"high":6.232,"low":6.09,"close":6.118},{"date":"2004-06-30","open":6.103,"high":6.19,"low":6.03,"close":6.155},{"date":"2004-07-01","open":6.155,"high":6.27,"low":6.045,"close":6.217},{"date":"2004-07-02","open":6.2,"high":6.22,"low":6.125,"close":6.148},{"date":"2004-07-05","open":6.21,"high":6.46,"low":6.2,"close":6.42},{"date":"2004-07-06","open":6.21,"high":6.46,"low":6.201,"close":6.424},{"date":"2004-07-07","open":6.415,"high":6.44,"low":6.31,"close":6.37},{"date":"2004-07-08","open":6.365,"high":6.375,"low":6.11,"close":6.185},{"date":"2004-07-09","open":6.184,"high":6.19,"low":6.07,"close":6.141},{"date":"2004-07-12","open":6.067,"high":6.125,"low":5.85,"close":5.857},{"date":"2004-07-13","open":5.865,"high":5.94,"low":5.82,"close":5.905},{"date":"2004-07-14","open":5.93,"high":5.99,"low":5.88,"close":5.977},{"date":"2004-07-15","open":5.995,"high":6.024,"low":5.81,"close":5.846},{"date":"2004-07-16","open":5.845,"high":5.99,"low":5.84,"close":5.887},{"date":"2004-07-19","open":5.831,"high":5.865,"low":5.77,"close":5.818},{"date":"2004-07-20","open":5.815,"high":5.96,"low":5.797,"close":5.837},{"date":"2004-07-21","open":5.845,"high":5.95,"low":5.845,"close":5.931},{"date":"2004-07-22","open":5.95,"high":6.22,"low":5.885,"close":6.152},{"date":"2004-07-23","open":6.15,"high":6.19,"low":6.1,"close":6.134},{"date":"2004-07-26","open":6.07,"high":6.105,"low":5.94,"close":5.957},{"date":"2004-07-27","open":5.95,"high":6.029,"low":5.921,"close":5.989},{"date":"2004-07-28","open":5.99,"high":6.11,"low":5.88,"close":6.048},{"date":"2004-07-29","open":6.135,"high":6.22,"low":6.1,"close":6.18},{"date":"2004-07-30","open":6.176,"high":6.25,"low":6.08,"close":6.112},{"date":"2004-08-02","open":6.045,"high":6.045,"low":5.78,"close":5.813},{"date":"2004-08-03","open":5.84,"high":5.875,"low":5.765,"close":5.816},{"date":"2004-08-04","open":5.82,"high":5.835,"low":5.64,"close":5.661},{"date":"2004-08-05","open":5.665,"high":5.75,"low":5.62,"close":5.712},{"date":"2004-08-06","open":5.712,"high":5.72,"low":5.57,"close":5.588},{"date":"2004-08-09","open":5.53,"high":5.75,"low":5.515,"close":5.693},{"date":"2004-08-10","open":5.72,"high":5.96,"low":5.72,"close":5.791},{"date":"2004-08-11","open":5.775,"high":5.785,"low":5.565,"close":5.614},{"date":"2004-08-12","open":5.62,"high":5.649,"low":5.44,"close":5.442},{"date":"2004-08-13","open":5.44,"high":5.55,"low":5.42,"close":5.533},{"date":"2004-08-16","open":5.525,"high":5.64,"low":5.355,"close":5.378},{"date":"2004-08-17","open":5.375,"high":5.45,"low":5.335,"close":5.373},{"date":"2004-08-18","open":5.375,"high":5.48,"low":5.35,"close":5.382},{"date":"2004-08-19","open":5.38,"high":5.52,"low":5.33,"close":5.507},{"date":"2004-08-20","open":5.53,"high":5.62,"low":5.49,"close":5.552},{"date":"2004-08-23","open":5.55,"high":5.55,"low":5.305,"close":5.31},{"date":"2004-08-24","open":5.324,"high":5.38,"low":5.25,"close":5.338},{"date":"2004-08-25","open":5.36,"high":5.414,"low":5.27,"close":5.298},{"date":"2004-08-26","open":5.3,"high":5.34,"low":5.105,"close":5.189},{"date":"2004-08-27","open":5.18,"high":5.185,"low":5.02,"close":5.082},{"date":"2004-08-30","open":5.21,"high":5.255,"low":5.091,"close":5.234},{"date":"2004-08-31","open":5.21,"high":5.26,"low":5.03,"close":5.074},{"date":"2004-09-01","open":5.06,"high":5.18,"low":4.955,"close":4.965},{"date":"2004-09-02","open":4.985,"high":5.033,"low":4.71,"close":4.767},{"date":"2004-09-03","open":4.77,"high":4.84,"low":4.62,"close":4.675},{"date":"2004-09-06","open":4.7,"high":4.83,"low":4.66,"close":4.79},{"date":"2004-09-07","open":4.7,"high":4.83,"low":4.655,"close":4.79},{"date":"2004-09-08","open":4.79,"high":4.895,"low":4.6,"close":4.631},{"date":"2004-09-09","open":4.626,"high":4.72,"low":4.56,"close":4.658},{"date":"2004-09-10","open":4.665,"high":4.76,"low":4.56,"close":4.57},{"date":"2004-09-13","open":4.731,"high":5.08,"low":4.731,"close":4.85},{"date":"2004-09-14","open":4.87,"high":5.01,"low":4.82,"close":4.928},{"date":"2004-09-15","open":4.945,"high":5.074,"low":4.75,"close":4.824},{"date":"2004-09-16","open":4.83,"high":4.875,"low":4.52,"close":4.719},{"date":"2004-09-17","open":4.749,"high":5.27,"low":4.722,"close":5.108},{"date":"2004-09-20","open":5.081,"high":5.26,"low":4.981,"close":5.249},{"date":"2004-09-21","open":5.25,"high":5.685,"low":5.23,"close":5.608},{"date":"2004-09-22","open":5.555,"high":5.705,"low":5.51,"close":5.629},{"date":"2004-09-23","open":5.62,"high":5.675,"low":5.38,"close":5.564},{"date":"2004-09-24","open":5.568,"high":5.568,"low":5.33,"close":5.392},{"date":"2004-09-27","open":5.255,"high":5.331,"low":5.2,"close":5.262},{"date":"2004-09-28","open":5.256,"high":5.78,"low":5.247,"close":5.723},{"date":"2004-09-29","open":6.335,"high":7.23,"low":6.33,"close":6.911},{"date":"2004-09-30","open":6.88,"high":7.075,"low":6.67,"close":6.795},{"date":"2004-10-01","open":6.79,"high":6.8,"low":6.5,"close":6.772},{"date":"2004-10-04","open":6.705,"high":6.87,"low":6.52,"close":6.725},{"date":"2004-10-05","open":6.724,"high":7.235,"low":6.724,"close":7.164},{"date":"2004-10-06","open":7.18,"high":7.215,"low":6.915,"close":7.045},{"date":"2004-10-07","open":7.03,"high":7.44,"low":6.95,"close":7.255},{"date":"2004-10-08","open":7.252,"high":7.27,"low":7.05,"close":7.163},{"date":"2004-10-11","open":7.12,"high":7.19,"low":6.96,"close":6.993},{"date":"2004-10-12","open":6.938,"high":6.938,"low":6.61,"close":6.636},{"date":"2004-10-13","open":6.67,"high":6.95,"low":6.425,"close":6.851},{"date":"2004-10-14","open":6.87,"high":6.985,"low":6.65,"close":6.803},{"date":"2004-10-15","open":6.79,"high":6.795,"low":6.66,"close":6.709},{"date":"2004-10-18","open":6.55,"high":7.03,"low":6.483,"close":6.806},{"date":"2004-10-19","open":6.809,"high":7.155,"low":6.71,"close":7.123},{"date":"2004-10-20","open":7.21,"high":7.77,"low":7.2,"close":7.623},{"date":"2004-10-21","open":7.63,"high":7.85,"low":7.46,"close":7.697},{"date":"2004-10-22","open":7.73,"high":8.23,"low":7.605,"close":8.105},{"date":"2004-10-25","open":8.03,"high":8.26,"low":7.77,"close":7.89},{"date":"2004-10-26","open":7.89,"high":8.46,"low":7.82,"close":8.402},{"date":"2004-10-27","open":8.47,"high":8.52,"low":7.49,"close":7.69},{"date":"2004-10-28","open":8.86,"high":9.2,"low":8.54,"close":8.684},{"date":"2004-10-29","open":8.66,"high":8.765,"low":8.526,"close":8.725},{"date":"2004-11-01","open":8.825,"high":9.2,"low":8.61,"close":8.72},{"date":"2004-11-02","open":8.735,"high":8.865,"low":8.46,"close":8.567},{"date":"2004-11-03","open":8.589,"high":8.78,"low":8.46,"close":8.752},{"date":"2004-11-04","open":8.8,"high":8.87,"low":8.1,"close":8.199},{"date":"2004-11-05","open":8.21,"high":8.255,"low":7.69,"close":7.954},{"date":"2004-11-08","open":7.95,"high":7.96,"low":7.55,"close":7.6},{"date":"2004-11-09","open":7.605,"high":7.65,"low":7.28,"close":7.471},{"date":"2004-11-10","open":7.49,"high":7.75,"low":7.35,"close":7.678},{"date":"2004-11-11","open":7.689,"high":7.73,"low":7.125,"close":7.236},{"date":"2004-11-12","open":7.249,"high":7.38,"low":7.16,"close":7.176},{"date":"2004-11-15","open":7.12,"high":7.45,"low":6.98,"close":7.436},{"date":"2004-11-16","open":7.451,"high":7.73,"low":7.05,"close":7.124},{"date":"2004-11-17","open":7.145,"high":7.36,"low":7.005,"close":7.283},{"date":"2004-11-18","open":7.29,"high":7.3,"low":6.8,"close":6.873},{"date":"2004-11-19","open":6.87,"high":7.16,"low":6.71,"close":7.115},{"date":"2004-11-22","open":7.2,"high":7.39,"low":6.72,"close":6.762},{"date":"2004-11-23","open":6.72,"high":6.97,"low":6.65,"close":6.793},{"date":"2004-11-24","open":6.779,"high":8.25,"low":6.6,"close":7.976},{"date":"2004-11-29","open":8.26,"high":8.325,"low":7.785,"close":7.837},{"date":"2004-11-30","open":7.83,"high":7.915,"low":7.4,"close":7.62},{"date":"2004-12-01","open":7.62,"high":7.775,"low":7.38,"close":7.413},{"date":"2004-12-02","open":7.43,"high":7.478,"low":6.69,"close":6.811},{"date":"2004-12-03","open":6.84,"high":6.9,"low":6.69,"close":6.796},{"date":"2004-12-06","open":7.05,"high":7.05,"low":6.8,"close":6.923},{"date":"2004-12-07","open":6.93,"high":6.98,"low":6.53,"close":6.621},{"date":"2004-12-08","open":6.65,"high":6.75,"low":6.495,"close":6.683},{"date":"2004-12-09","open":6.704,"high":7.1,"low":6.682,"close":6.886},{"date":"2004-12-10","open":6.98,"high":7.13,"low":6.76,"close":6.843},{"date":"2004-12-13","open":6.993,"high":7.22,"low":6.993,"close":7.166},{"date":"2004-12-14","open":7.215,"high":7.378,"low":7.08,"close":7.333},{"date":"2004-12-15","open":7.34,"high":7.39,"low":7.2,"close":7.236},{"date":"2004-12-16","open":7.214,"high":7.23,"low":6.9,"close":7},{"date":"2004-12-17","open":7.02,"high":7.54,"low":7,"close":7.457},{"date":"2004-12-20","open":7.14,"high":7.2,"low":6.85,"close":6.952},{"date":"2004-12-21","open":6.945,"high":6.945,"low":6.72,"close":6.856},{"date":"2004-12-22","open":6.885,"high":6.98,"low":6.72,"close":6.82},{"date":"2004-12-23","open":6.835,"high":6.9,"low":6.62,"close":6.668},{"date":"2004-12-27","open":6.55,"high":6.55,"low":6.14,"close":6.16},{"date":"2004-12-28","open":6.14,"high":6.34,"low":6.105,"close":6.213},{"date":"2004-12-29","open":6.341,"high":6.43,"low":6.225,"close":6.402},{"date":"2004-12-30","open":6.44,"high":6.46,"low":6.1,"close":6.149},{"date":"2005-01-03","open":5.949,"high":5.949,"low":5.71,"close":5.79},{"date":"2005-01-04","open":5.78,"high":5.99,"low":5.77,"close":5.902},{"date":"2005-01-05","open":5.93,"high":5.978,"low":5.76,"close":5.833},{"date":"2005-01-06","open":5.835,"high":6.07,"low":5.76,"close":6.049},{"date":"2005-01-07","open":6.02,"high":6.1,"low":5.9,"close":6.001},{"date":"2005-01-10","open":6.111,"high":6.55,"low":6.111,"close":6.159},{"date":"2005-01-11","open":6.149,"high":6.26,"low":5.93,"close":6.095},{"date":"2005-01-12","open":6.101,"high":6.148,"low":5.83,"close":5.943},{"date":"2005-01-13","open":5.923,"high":6.54,"low":5.9,"close":6.445},{"date":"2005-01-14","open":6.445,"high":6.61,"low":6.29,"close":6.395},{"date":"2005-01-17","open":6.55,"high":6.81,"low":6.08,"close":6.14},{"date":"2005-01-18","open":6.55,"high":6.805,"low":6.08,"close":6.137},{"date":"2005-01-19","open":6.14,"high":6.33,"low":6.112,"close":6.293},{"date":"2005-01-20","open":6.295,"high":6.35,"low":6.29,"close":6.308},{"date":"2005-01-21","open":6.31,"high":6.645,"low":6.2,"close":6.24},{"date":"2005-01-24","open":6.21,"high":6.49,"low":6.206,"close":6.476},{"date":"2005-01-25","open":6.5,"high":6.542,"low":6.245,"close":6.403},{"date":"2005-01-26","open":6.41,"high":6.51,"low":6.29,"close":6.388},{"date":"2005-01-27","open":6.39,"high":6.55,"low":6.25,"close":6.288},{"date":"2005-01-28","open":6.325,"high":6.335,"low":6.15,"close":6.259},{"date":"2005-01-31","open":6.2,"high":6.33,"low":6.12,"close":6.321},{"date":"2005-02-01","open":6.31,"high":6.4,"low":6.224,"close":6.316},{"date":"2005-02-02","open":6.322,"high":6.48,"low":6.28,"close":6.376},{"date":"2005-02-03","open":6.39,"high":6.459,"low":6.08,"close":6.149},{"date":"2005-02-04","open":6.155,"high":6.2,"low":6.07,"close":6.096},{"date":"2005-02-07","open":6.095,"high":6.14,"low":5.95,"close":5.969},{"date":"2005-02-08","open":5.959,"high":6.175,"low":5.95,"close":6.164},{"date":"2005-02-09","open":6.17,"high":6.26,"low":6.1,"close":6.165},{"date":"2005-02-10","open":6.17,"high":6.27,"low":6.14,"close":6.16},{"date":"2005-02-11","open":6.185,"high":6.21,"low":6.02,"close":6.093},{"date":"2005-02-14","open":6.035,"high":6.11,"low":5.97,"close":6.093},{"date":"2005-02-15","open":6.1,"high":6.195,"low":6.06,"close":6.175},{"date":"2005-02-16","open":6.17,"high":6.23,"low":6.02,"close":6.109},{"date":"2005-02-17","open":6.11,"high":6.139,"low":5.85,"close":5.923},{"date":"2005-02-18","open":5.92,"high":5.965,"low":5.892,"close":5.908},{"date":"2005-02-21","open":5.99,"high":6.12,"low":5.95,"close":6.1},{"date":"2005-02-22","open":5.985,"high":6.12,"low":5.954,"close":6.103},{"date":"2005-02-23","open":6.086,"high":6.34,"low":6.04,"close":6.311},{"date":"2005-02-24","open":6.306,"high":6.5,"low":6.25,"close":6.304},{"date":"2005-02-25","open":6.485,"high":6.73,"low":6.4,"close":6.715},{"date":"2005-02-28","open":6.75,"high":6.8,"low":6.61,"close":6.73},{"date":"2005-03-01","open":6.721,"high":6.721,"low":6.55,"close":6.68},{"date":"2005-03-02","open":6.675,"high":6.74,"low":6.565,"close":6.717},{"date":"2005-03-03","open":6.71,"high":6.815,"low":6.64,"close":6.657},{"date":"2005-03-04","open":6.655,"high":6.78,"low":6.58,"close":6.744},{"date":"2005-03-07","open":6.7,"high":6.759,"low":6.63,"close":6.714},{"date":"2005-03-08","open":6.72,"high":6.94,"low":6.675,"close":6.847},{"date":"2005-03-09","open":6.84,"high":6.973,"low":6.83,"close":6.88},{"date":"2005-03-10","open":6.87,"high":6.98,"low":6.69,"close":6.768},{"date":"2005-03-11","open":6.798,"high":6.82,"low":6.678,"close":6.772},{"date":"2005-03-14","open":6.72,"high":7.2,"low":6.72,"close":7.138},{"date":"2005-03-15","open":7.125,"high":7.26,"low":7.07,"close":7.179},{"date":"2005-03-16","open":7.17,"high":7.22,"low":7.06,"close":7.192},{"date":"2005-03-17","open":7.2,"high":7.38,"low":7.195,"close":7.238},{"date":"2005-03-18","open":7.185,"high":7.31,"low":7.14,"close":7.273},{"date":"2005-03-21","open":7.268,"high":7.33,"low":7.1,"close":7.318},{"date":"2005-03-22","open":7.333,"high":7.364,"low":7.19,"close":7.248},{"date":"2005-03-23","open":7.24,"high":7.241,"low":7.09,"close":7.138},{"date":"2005-03-24","open":7.16,"high":7.18,"low":6.97,"close":7.062},{"date":"2005-03-28","open":7.02,"high":7.105,"low":6.945,"close":6.999},{"date":"2005-03-29","open":6.999,"high":7.4,"low":6.96,"close":7.323},{"date":"2005-03-30","open":7.412,"high":7.48,"low":7.33,"close":7.46},{"date":"2005-03-31","open":7.48,"high":7.74,"low":7.435,"close":7.653},{"date":"2005-04-01","open":7.65,"high":7.85,"low":7.618,"close":7.749},{"date":"2005-04-04","open":7.75,"high":7.904,"low":7.57,"close":7.594},{"date":"2005-04-05","open":7.568,"high":7.592,"low":7.48,"close":7.572},{"date":"2005-04-06","open":7.572,"high":7.7,"low":7.508,"close":7.558},{"date":"2005-04-07","open":7.55,"high":7.607,"low":7.33,"close":7.366},{"date":"2005-04-08","open":7.362,"high":7.38,"low":7.2,"close":7.242},{"date":"2005-04-11","open":7.2,"high":7.32,"low":7.14,"close":7.309},{"date":"2005-04-12","open":7.281,"high":7.39,"low":7.085,"close":7.094},{"date":"2005-04-13","open":7.09,"high":7.14,"low":6.97,"close":6.978},{"date":"2005-04-14","open":6.98,"high":7.115,"low":6.89,"close":7.069},{"date":"2005-04-15","open":7.07,"high":7.08,"low":6.93,"close":6.997},{"date":"2005-04-18","open":6.98,"high":7.09,"low":6.875,"close":6.95},{"date":"2005-04-19","open":6.95,"high":7.09,"low":6.915,"close":7.045},{"date":"2005-04-20","open":7.045,"high":7.19,"low":7.04,"close":7.057},{"date":"2005-04-21","open":7.052,"high":7.06,"low":6.88,"close":7.032},{"date":"2005-04-22","open":7.04,"high":7.245,"low":7.03,"close":7.195},{"date":"2005-04-25","open":7.195,"high":7.369,"low":7.14,"close":7.153},{"date":"2005-04-26","open":7.14,"high":7.145,"low":7.02,"close":7.12},{"date":"2005-04-27","open":7.13,"high":7.175,"low":6.68,"close":6.748},{"date":"2005-04-28","open":6.779,"high":6.795,"low":6.61,"close":6.748},{"date":"2005-04-29","open":6.78,"high":6.809,"low":6.55,"close":6.585},{"date":"2005-05-02","open":6.52,"high":6.73,"low":6.471,"close":6.697},{"date":"2005-05-03","open":6.7,"high":6.71,"low":6.5,"close":6.515},{"date":"2005-05-04","open":6.516,"high":6.7,"low":6.45,"close":6.63},{"date":"2005-05-05","open":6.64,"high":6.72,"low":6.57,"close":6.691},{"date":"2005-05-06","open":6.7,"high":6.78,"low":6.55,"close":6.621},{"date":"2005-05-09","open":6.585,"high":6.69,"low":6.585,"close":6.674},{"date":"2005-05-10","open":6.68,"high":6.84,"low":6.648,"close":6.694},{"date":"2005-05-11","open":6.691,"high":6.75,"low":6.6,"close":6.683},{"date":"2005-05-12","open":6.674,"high":6.68,"low":6.45,"close":6.511},{"date":"2005-05-13","open":6.51,"high":6.545,"low":6.43,"close":6.536},{"date":"2005-05-16","open":6.48,"high":6.515,"low":6.405,"close":6.446},{"date":"2005-05-17","open":6.46,"high":6.56,"low":6.405,"close":6.476},{"date":"2005-05-18","open":6.486,"high":6.57,"low":6.37,"close":6.392},{"date":"2005-05-19","open":6.398,"high":6.42,"low":6.31,"close":6.357},{"date":"2005-05-20","open":6.36,"high":6.386,"low":6.32,"close":6.343},{"date":"2005-05-23","open":6.33,"high":6.47,"low":6.225,"close":6.407},{"date":"2005-05-24","open":6.425,"high":6.47,"low":6.31,"close":6.349},{"date":"2005-05-25","open":6.335,"high":6.39,"low":6.27,"close":6.315},{"date":"2005-05-26","open":6.3,"high":6.325,"low":6.03,"close":6.123},{"date":"2005-05-27","open":6.365,"high":6.39,"low":6.13,"close":6.37},{"date":"2005-05-30","open":6.4,"high":6.4,"low":6.26,"close":6.38},{"date":"2005-05-31","open":6.4,"high":6.4,"low":6.26,"close":6.379},{"date":"2005-06-01","open":6.38,"high":6.8,"low":6.371,"close":6.789},{"date":"2005-06-02","open":6.75,"high":7.02,"low":6.66,"close":6.819},{"date":"2005-06-03","open":6.821,"high":6.925,"low":6.76,"close":6.88},{"date":"2005-06-06","open":6.955,"high":7.24,"low":6.9,"close":7.122},{"date":"2005-06-07","open":7.13,"high":7.18,"low":7.06,"close":7.127},{"date":"2005-06-08","open":7.135,"high":7.43,"low":6.97,"close":7},{"date":"2005-06-09","open":7,"high":7.1,"low":6.88,"close":7.045},{"date":"2005-06-10","open":7.08,"high":7.1,"low":6.905,"close":6.932},{"date":"2005-06-13","open":6.905,"high":7.28,"low":6.9,"close":7.26},{"date":"2005-06-14","open":7.27,"high":7.34,"low":7.19,"close":7.228},{"date":"2005-06-15","open":7.265,"high":7.5,"low":7.25,"close":7.441},{"date":"2005-06-16","open":7.435,"high":7.7,"low":7.387,"close":7.613},{"date":"2005-06-17","open":7.611,"high":7.73,"low":7.552,"close":7.69},{"date":"2005-06-20","open":7.77,"high":7.915,"low":7.5,"close":7.67},{"date":"2005-06-21","open":7.665,"high":7.665,"low":7.435,"close":7.474},{"date":"2005-06-22","open":7.48,"high":7.568,"low":7.39,"close":7.442},{"date":"2005-06-23","open":7.47,"high":7.64,"low":7.39,"close":7.473},{"date":"2005-06-24","open":7.539,"high":7.57,"low":7.28,"close":7.36},{"date":"2005-06-27","open":7.29,"high":7.36,"low":7.12,"close":7.138},{"date":"2005-06-28","open":7.145,"high":7.152,"low":6.89,"close":6.976},{"date":"2005-06-29","open":7.09,"high":7.165,"low":7.04,"close":7.087},{"date":"2005-06-30","open":7.09,"high":7.14,"low":6.91,"close":6.981},{"date":"2005-07-01","open":6.98,"high":7.2,"low":6.949,"close":7.171},{"date":"2005-07-04","open":7.36,"high":7.51,"low":7.27,"close":7.48},{"date":"2005-07-05","open":7.36,"high":7.51,"low":7.27,"close":7.475},{"date":"2005-07-06","open":7.5,"high":7.735,"low":7.5,"close":7.688},{"date":"2005-07-07","open":7.689,"high":7.771,"low":7.25,"close":7.398},{"date":"2005-07-08","open":7.426,"high":7.77,"low":7.36,"close":7.472},{"date":"2005-07-11","open":7.33,"high":7.5,"low":7.26,"close":7.495},{"date":"2005-07-12","open":7.56,"high":8.1,"low":7.535,"close":7.885},{"date":"2005-07-13","open":7.84,"high":8.035,"low":7.72,"close":7.9},{"date":"2005-07-14","open":7.96,"high":8.045,"low":7.66,"close":7.844},{"date":"2005-07-15","open":7.872,"high":8.29,"low":7.825,"close":7.849},{"date":"2005-07-18","open":7.75,"high":7.879,"low":7.56,"close":7.652},{"date":"2005-07-19","open":7.655,"high":7.66,"low":7.509,"close":7.586},{"date":"2005-07-20","open":7.6,"high":7.709,"low":7.48,"close":7.55},{"date":"2005-07-21","open":7.565,"high":7.6,"low":7.25,"close":7.3},{"date":"2005-07-22","open":7.299,"high":7.39,"low":7.285,"close":7.384},{"date":"2005-07-25","open":7.3,"high":7.35,"low":7.14,"close":7.284},{"date":"2005-07-26","open":7.298,"high":7.47,"low":7.235,"close":7.425},{"date":"2005-07-27","open":7.425,"high":7.67,"low":7.39,"close":7.647},{"date":"2005-07-28","open":7.469,"high":7.7,"low":7.5,"close":7.694},{"date":"2005-07-29","open":7.725,"high":7.9,"low":7.701,"close":7.885},{"date":"2005-08-01","open":7.9,"high":8.22,"low":7.9,"close":8.154},{"date":"2005-08-02","open":8.152,"high":8.41,"low":8.122,"close":8.378},{"date":"2005-08-03","open":8.36,"high":8.64,"low":8.275,"close":8.351},{"date":"2005-08-04","open":8.331,"high":8.685,"low":8.3,"close":8.471},{"date":"2005-08-05","open":8.52,"high":8.73,"low":8.475,"close":8.7},{"date":"2005-08-08","open":8.765,"high":8.87,"low":8.5,"close":8.684},{"date":"2005-08-09","open":8.715,"high":8.795,"low":8.53,"close":8.649},{"date":"2005-08-10","open":8.675,"high":9.09,"low":8.625,"close":9.071},{"date":"2005-08-11","open":9.115,"high":9.35,"low":8.99,"close":9.301},{"date":"2005-08-12","open":9.34,"high":9.91,"low":9.325,"close":9.588},{"date":"2005-08-15","open":9.458,"high":9.62,"low":9.35,"close":9.54},{"date":"2005-08-16","open":9.55,"high":9.88,"low":9.44,"close":9.752},{"date":"2005-08-17","open":9.76,"high":9.91,"low":9.38,"close":9.391},{"date":"2005-08-18","open":9.38,"high":9.429,"low":8.85,"close":8.928},{"date":"2005-08-19","open":8.965,"high":9.2,"low":8.912,"close":9.111},{"date":"2005-08-22","open":9.19,"high":9.85,"low":9.032,"close":9.564},{"date":"2005-08-23","open":9.555,"high":9.989,"low":9.47,"close":9.683},{"date":"2005-08-24","open":9.74,"high":10.128,"low":9.68,"close":9.984},{"date":"2005-08-25","open":9.99,"high":10.06,"low":9.4,"close":9.77},{"date":"2005-08-26","open":9.77,"high":10.075,"low":9.66,"close":9.792},{"date":"2005-08-29","open":11.95,"high":12.07,"low":10.65,"close":10.847},{"date":"2005-08-30","open":11.3,"high":12,"low":11.16,"close":11.659},{"date":"2005-08-31","open":11.73,"high":12.3,"low":11.2,"close":11.472},{"date":"2005-09-01","open":11.419,"high":11.9,"low":11.145,"close":11.757},{"date":"2005-09-02","open":11.81,"high":11.995,"low":11.55,"close":11.691},{"date":"2005-09-05","open":11.82,"high":11.9,"low":11.46,"close":11.66},{"date":"2005-09-06","open":11.824,"high":11.9,"low":11.46,"close":11.657},{"date":"2005-09-07","open":11.65,"high":11.7,"low":11.05,"close":11.201},{"date":"2005-09-08","open":11.23,"high":11.38,"low":10.9,"close":11.347},{"date":"2005-09-09","open":11.424,"high":11.48,"low":11.23,"close":11.263},{"date":"2005-09-12","open":11.156,"high":11.2,"low":10.78,"close":11.031},{"date":"2005-09-13","open":10.965,"high":10.993,"low":10.69,"close":10.763},{"date":"2005-09-14","open":10.75,"high":11.18,"low":10.608,"close":11.166},{"date":"2005-09-15","open":11.18,"high":11.5,"low":10.86,"close":11.336},{"date":"2005-09-16","open":11.445,"high":11.46,"low":11.12,"close":11.144},{"date":"2005-09-19","open":11.62,"high":12.7,"low":11.52,"close":12.663},{"date":"2005-09-20","open":12.642,"high":12.865,"low":11.811,"close":12.492},{"date":"2005-09-21","open":12.45,"high":13.24,"low":12.446,"close":12.6},{"date":"2005-09-22","open":12.655,"high":13.42,"low":12.65,"close":12.79},{"date":"2005-09-23","open":12.79,"high":13.05,"low":12.22,"close":12.324},{"date":"2005-09-26","open":12.2,"high":12.48,"low":11.68,"close":12.44},{"date":"2005-09-27","open":12.45,"high":12.75,"low":12.1,"close":12.656},{"date":"2005-09-28","open":12.63,"high":14.8,"low":12.55,"close":13.907},{"date":"2005-09-29","open":14.199,"high":14.59,"low":13.9,"close":14.196},{"date":"2005-09-30","open":14.094,"high":14.35,"low":13.8,"close":13.921},{"date":"2005-10-03","open":13.802,"high":14.18,"low":13.801,"close":14.017},{"date":"2005-10-04","open":14.019,"high":14.25,"low":13.75,"close":14.224},{"date":"2005-10-05","open":14.265,"high":14.75,"low":14.15,"close":14.183},{"date":"2005-10-06","open":14.13,"high":14.285,"low":13.35,"close":13.375},{"date":"2005-10-07","open":13.35,"high":13.51,"low":13.135,"close":13.226},{"date":"2005-10-10","open":13.149,"high":13.149,"low":12.7,"close":12.975},{"date":"2005-10-11","open":13.07,"high":13.59,"low":13.044,"close":13.54},{"date":"2005-10-12","open":13.07,"high":13.699,"low":13.365,"close":13.524},{"date":"2005-10-13","open":13.538,"high":13.6,"low":13.06,"close":13.103},{"date":"2005-10-14","open":13.1,"high":13.3,"low":12.75,"close":13.219},{"date":"2005-10-17","open":13.551,"high":14.02,"low":13.551,"close":13.887},{"date":"2005-10-18","open":13.551,"high":13.851,"low":13.36,"close":13.421},{"date":"2005-10-19","open":13.375,"high":13.678,"low":13.25,"close":13.549},{"date":"2005-10-20","open":13.516,"high":13.6,"low":12.75,"close":12.977},{"date":"2005-10-21","open":12.95,"high":13.025,"low":12.68,"close":12.872},{"date":"2005-10-24","open":12.66,"high":13.09,"low":12.593,"close":13.004},{"date":"2005-10-25","open":13.02,"high":14.36,"low":13,"close":14.338},{"date":"2005-10-26","open":13.02,"high":14.495,"low":13.75,"close":14.04},{"date":"2005-10-27","open":13.96,"high":14.07,"low":13.3,"close":13.832},{"date":"2005-10-28","open":13.58,"high":13.6,"low":12.88,"close":13.055},{"date":"2005-10-31","open":12.9,"high":12.9,"low":12.14,"close":12.205},{"date":"2005-11-01","open":12.21,"high":12.338,"low":11.55,"close":11.86},{"date":"2005-11-02","open":11.91,"high":11.995,"low":11.49,"close":11.604},{"date":"2005-11-03","open":11.615,"high":11.86,"low":11.55,"close":11.689},{"date":"2005-11-04","open":11.69,"high":11.83,"low":11.2,"close":11.415},{"date":"2005-11-07","open":11.142,"high":11.9,"low":11,"close":11.873},{"date":"2005-11-08","open":11.875,"high":12.06,"low":11.5,"close":11.793},{"date":"2005-11-09","open":11.79,"high":11.93,"low":11.51,"close":11.669},{"date":"2005-11-10","open":11.71,"high":11.726,"low":11.06,"close":11.38},{"date":"2005-11-11","open":11.409,"high":11.95,"low":11.37,"close":11.712},{"date":"2005-11-14","open":11.51,"high":12.01,"low":11.35,"close":11.607},{"date":"2005-11-15","open":11.62,"high":11.86,"low":11.475,"close":11.563},{"date":"2005-11-16","open":11.55,"high":12.42,"low":11.485,"close":12.329},{"date":"2005-11-17","open":12.33,"high":12.695,"low":11.9,"close":11.942},{"date":"2005-11-18","open":11.91,"high":11.95,"low":11.32,"close":11.414},{"date":"2005-11-21","open":11.335,"high":11.65,"low":11.12,"close":11.331},{"date":"2005-11-22","open":11.367,"high":11.65,"low":11.335,"close":11.614},{"date":"2005-11-23","open":11.64,"high":11.86,"low":11.33,"close":11.62},{"date":"2005-11-28","open":11.73,"high":11.739,"low":10.88,"close":11.18},{"date":"2005-11-29","open":11.67,"high":12.15,"low":11.621,"close":11.736},{"date":"2005-11-30","open":11.74,"high":12.65,"low":11.715,"close":12.63},{"date":"2005-12-01","open":12.62,"high":13.1,"low":12.38,"close":13.027},{"date":"2005-12-02","open":13.03,"high":13.95,"low":12.96,"close":13.931},{"date":"2005-12-05","open":13.901,"high":14.45,"low":13.61,"close":13.66},{"date":"2005-12-06","open":13.532,"high":13.83,"low":13.3,"close":13.489},{"date":"2005-12-07","open":13.515,"high":13.92,"low":13.515,"close":13.7},{"date":"2005-12-08","open":13.745,"high":15.1,"low":13.735,"close":15.08},{"date":"2005-12-09","open":15.1,"high":15.52,"low":14.2,"close":14.312},{"date":"2005-12-12","open":14.4,"high":14.95,"low":14.195,"close":14.841},{"date":"2005-12-13","open":14.9,"high":15.78,"low":14.851,"close":15.378},{"date":"2005-12-14","open":15.16,"high":15.545,"low":14.57,"close":14.679},{"date":"2005-12-15","open":14.701,"high":14.92,"low":13.75,"close":13.781},{"date":"2005-12-16","open":13.8,"high":13.815,"low":13.28,"close":13.633},{"date":"2005-12-19","open":13.565,"high":14.124,"low":13.38,"close":14.043},{"date":"2005-12-20","open":14.112,"high":14.49,"low":13.65,"close":14.08},{"date":"2005-12-21","open":14.05,"high":14.42,"low":13.63,"close":14.271},{"date":"2005-12-22","open":14.34,"high":14.385,"low":12.75,"close":12.923},{"date":"2005-12-23","open":12.895,"high":12.895,"low":11.95,"close":12.283},{"date":"2005-12-26","open":11.7,"high":11.7,"low":10.96,"close":11.02},{"date":"2005-12-27","open":11.695,"high":11.695,"low":10.96,"close":11.022},{"date":"2005-12-28","open":11.03,"high":11.7,"low":10.72,"close":11.431},{"date":"2005-12-29","open":11.2,"high":11.88,"low":11.2,"close":11.223},{"date":"2005-12-30","open":11.157,"high":11.38,"low":10.88,"close":11.225},{"date":"2006-01-02","open":10.7,"high":11,"low":10.6,"close":10.63},{"date":"2006-01-03","open":10.7,"high":11,"low":10.6,"close":10.626},{"date":"2006-01-04","open":10.605,"high":10.634,"low":10.03,"close":10.197},{"date":"2006-01-05","open":10.185,"high":10.215,"low":9.39,"close":9.499},{"date":"2006-01-06","open":9.565,"high":9.929,"low":9.555,"close":9.632},{"date":"2006-01-09","open":9.525,"high":9.661,"low":9.15,"close":9.39},{"date":"2006-01-10","open":9.425,"high":9.55,"low":9.265,"close":9.336},{"date":"2006-01-11","open":9.36,"high":9.54,"low":9.08,"close":9.238},{"date":"2006-01-12","open":9.25,"high":9.405,"low":8.91,"close":8.943},{"date":"2006-01-13","open":8.95,"high":9.01,"low":8.74,"close":8.791},{"date":"2006-01-16","open":8.8,"high":9.28,"low":8.77,"close":9.17},{"date":"2006-01-17","open":8.795,"high":9.24,"low":8.77,"close":9.168},{"date":"2006-01-18","open":9.265,"high":9.39,"low":8.505,"close":8.694},{"date":"2006-01-19","open":8.789,"high":9,"low":8.46,"close":8.905},{"date":"2006-01-20","open":8.95,"high":9.44,"low":8.938,"close":9.28},{"date":"2006-01-23","open":9,"high":9.095,"low":8.31,"close":8.574},{"date":"2006-01-24","open":8.584,"high":8.94,"low":8.42,"close":8.682},{"date":"2006-01-25","open":8.759,"high":8.84,"low":8.42,"close":8.46},{"date":"2006-01-26","open":8.46,"high":8.476,"low":7.75,"close":8.229},{"date":"2006-01-27","open":8.206,"high":8.64,"low":8,"close":8.4},{"date":"2006-01-30","open":8.8,"high":9.4,"low":8.66,"close":9.389},{"date":"2006-01-31","open":9.4,"high":9.508,"low":9.15,"close":9.316},{"date":"2006-02-01","open":9.325,"high":9.82,"low":8.7,"close":8.723},{"date":"2006-02-02","open":8.77,"high":9.16,"low":8.17,"close":8.347},{"date":"2006-02-03","open":8.403,"high":8.65,"low":8.26,"close":8.613},{"date":"2006-02-06","open":8.64,"high":8.745,"low":7.91,"close":7.995},{"date":"2006-02-07","open":7.95,"high":7.97,"low":7.7,"close":7.858},{"date":"2006-02-08","open":7.9,"high":8.12,"low":7.7,"close":7.735},{"date":"2006-02-09","open":7.69,"high":7.8,"low":7.3,"close":7.479},{"date":"2006-02-10","open":7.47,"high":7.58,"low":7.25,"close":7.316},{"date":"2006-02-13","open":7.41,"high":7.47,"low":7.16,"close":7.243},{"date":"2006-02-14","open":7.256,"high":7.308,"low":7.02,"close":7.114},{"date":"2006-02-15","open":7.092,"high":7.44,"low":6.975,"close":7.066},{"date":"2006-02-16","open":7.1,"high":7.23,"low":6.98,"close":7.134},{"date":"2006-02-17","open":7.18,"high":7.54,"low":7.09,"close":7.182},{"date":"2006-02-20","open":7.34,"high":7.77,"low":7.28,"close":7.73},{"date":"2006-02-21","open":7.34,"high":7.75,"low":7.28,"close":7.731},{"date":"2006-02-22","open":7.76,"high":7.85,"low":7.17,"close":7.283},{"date":"2006-02-23","open":7.284,"high":7.6,"low":6.99,"close":7.458},{"date":"2006-02-24","open":7.33,"high":7.551,"low":6.9,"close":7.112},{"date":"2006-02-27","open":7.1,"high":7.18,"low":6.7,"close":6.789},{"date":"2006-02-28","open":6.73,"high":6.821,"low":6.58,"close":6.714},{"date":"2006-03-01","open":6.714,"high":6.88,"low":6.69,"close":6.733},{"date":"2006-03-02","open":6.772,"high":6.92,"low":6.54,"close":6.76},{"date":"2006-03-03","open":6.762,"high":6.85,"low":6.61,"close":6.79},{"date":"2006-03-06","open":6.7,"high":6.732,"low":6.47,"close":6.547},{"date":"2006-03-07","open":6.541,"high":6.75,"low":6.501,"close":6.678},{"date":"2006-03-08","open":6.7,"high":6.764,"low":6.45,"close":6.648},{"date":"2006-03-09","open":6.641,"high":6.72,"low":6.48,"close":6.601},{"date":"2006-03-10","open":6.644,"high":6.81,"low":6.581,"close":6.646},{"date":"2006-03-13","open":6.72,"high":7.09,"low":6.69,"close":7.007},{"date":"2006-03-14","open":7.04,"high":7.239,"low":6.95,"close":7.167},{"date":"2006-03-15","open":7.17,"high":7.21,"low":7.03,"close":7.143},{"date":"2006-03-16","open":7.146,"high":7.37,"low":7.064,"close":7.267},{"date":"2006-03-17","open":7.24,"high":7.31,"low":7.04,"close":7.053},{"date":"2006-03-20","open":7.01,"high":7.085,"low":6.82,"close":6.835},{"date":"2006-03-21","open":6.85,"high":6.95,"low":6.707,"close":6.868},{"date":"2006-03-22","open":6.91,"high":7.13,"low":6.87,"close":6.953},{"date":"2006-03-23","open":6.94,"high":7.35,"low":6.932,"close":7.328},{"date":"2006-03-24","open":7.35,"high":7.49,"low":7.16,"close":7.29},{"date":"2006-03-27","open":7.15,"high":7.33,"low":6.93,"close":7.067},{"date":"2006-03-28","open":7.08,"high":7.28,"low":7.06,"close":7.214},{"date":"2006-03-29","open":7.263,"high":7.37,"low":7.15,"close":7.233},{"date":"2006-03-30","open":7.43,"high":7.562,"low":7.37,"close":7.487},{"date":"2006-03-31","open":7.49,"high":7.49,"low":7.12,"close":7.21},{"date":"2006-04-03","open":7.2,"high":7.63,"low":7.14,"close":7.244},{"date":"2006-04-04","open":7.22,"high":7.22,"low":6.97,"close":7.065},{"date":"2006-04-05","open":7.063,"high":7.16,"low":6.9,"close":7.069},{"date":"2006-04-06","open":7.08,"high":7.25,"low":6.95,"close":6.972},{"date":"2006-04-07","open":6.949,"high":6.949,"low":6.72,"close":6.743},{"date":"2006-04-10","open":6.726,"high":6.94,"low":6.65,"close":6.882},{"date":"2006-04-11","open":6.919,"high":7.02,"low":6.79,"close":6.908},{"date":"2006-04-12","open":6.907,"high":7,"low":6.77,"close":6.808},{"date":"2006-04-13","open":6.785,"high":7.15,"low":6.65,"close":7.14},{"date":"2006-04-17","open":6.78,"high":7.63,"low":7.11,"close":7.577},{"date":"2006-04-18","open":7.552,"high":8.1,"low":7.55,"close":8.008},{"date":"2006-04-19","open":8.01,"high":8.28,"low":7.831,"close":8.192},{"date":"2006-04-20","open":8.19,"high":8.232,"low":7.875,"close":8.064},{"date":"2006-04-21","open":8.001,"high":8.035,"low":7.78,"close":7.981},{"date":"2006-04-24","open":7.975,"high":8.074,"low":7.52,"close":7.558},{"date":"2006-04-25","open":7.554,"high":7.565,"low":7.14,"close":7.254},{"date":"2006-04-26","open":7.257,"high":7.345,"low":7,"close":7.198},{"date":"2006-04-27","open":7.22,"high":7.254,"low":6.79,"close":6.805},{"date":"2006-04-28","open":6.8,"high":6.9,"low":6.49,"close":6.555},{"date":"2006-05-01","open":6.533,"high":6.8,"low":6.51,"close":6.695},{"date":"2006-05-02","open":6.707,"high":6.895,"low":6.6,"close":6.746},{"date":"2006-05-03","open":6.756,"high":6.795,"low":6.54,"close":6.606},{"date":"2006-05-04","open":6.64,"high":6.98,"low":6.5,"close":6.906},{"date":"2006-05-05","open":6.96,"high":7.133,"low":6.75,"close":6.775},{"date":"2006-05-08","open":6.795,"high":6.815,"low":6.56,"close":6.696},{"date":"2006-05-09","open":6.705,"high":6.72,"low":6.56,"close":6.581},{"date":"2006-05-10","open":6.585,"high":6.93,"low":6.54,"close":6.9},{"date":"2006-05-11","open":6.9,"high":7.034,"low":6.56,"close":6.649},{"date":"2006-05-12","open":6.634,"high":6.634,"low":6.225,"close":6.28},{"date":"2006-05-15","open":6.185,"high":6.34,"low":6.045,"close":6.123},{"date":"2006-05-16","open":6.15,"high":6.32,"low":6.1,"close":6.252},{"date":"2006-05-17","open":6.288,"high":6.419,"low":6.1,"close":6.129},{"date":"2006-05-18","open":6.14,"high":6.14,"low":5.85,"close":5.997},{"date":"2006-05-19","open":6.001,"high":6.09,"low":5.88,"close":5.962},{"date":"2006-05-22","open":6.015,"high":6.36,"low":5.92,"close":6.276},{"date":"2006-05-23","open":6.28,"high":6.44,"low":6.12,"close":6.258},{"date":"2006-05-24","open":6.28,"high":6.296,"low":5.93,"close":5.964},{"date":"2006-05-25","open":5.945,"high":6.08,"low":5.897,"close":5.975},{"date":"2006-05-26","open":5.954,"high":6.05,"low":5.71,"close":5.925},{"date":"2006-05-29","open":6.25,"high":6.36,"low":6.11,"close":6.12},{"date":"2006-05-30","open":6.25,"high":6.36,"low":6.1,"close":6.123},{"date":"2006-05-31","open":6.12,"high":6.46,"low":6.02,"close":6.384},{"date":"2006-06-01","open":6.42,"high":6.74,"low":6.3,"close":6.448},{"date":"2006-06-02","open":6.462,"high":6.69,"low":6.37,"close":6.623},{"date":"2006-06-05","open":6.75,"high":6.82,"low":6.4,"close":6.463},{"date":"2006-06-06","open":6.45,"high":6.598,"low":6.29,"close":6.385},{"date":"2006-06-07","open":6.38,"high":6.4,"low":5.94,"close":5.974},{"date":"2006-06-08","open":5.98,"high":6.2,"low":5.954,"close":6.191},{"date":"2006-06-09","open":6.201,"high":6.4,"low":6.157,"close":6.172},{"date":"2006-06-12","open":6.209,"high":6.27,"low":6.11,"close":6.224},{"date":"2006-06-13","open":6.23,"high":6.315,"low":6.13,"close":6.163},{"date":"2006-06-14","open":6.178,"high":6.67,"low":6.121,"close":6.59},{"date":"2006-06-15","open":6.65,"high":7.28,"low":6.54,"close":7.207},{"date":"2006-06-16","open":7.2,"high":7.33,"low":7.03,"close":7.185},{"date":"2006-06-19","open":7.03,"high":7.1,"low":6.79,"close":6.893},{"date":"2006-06-20","open":6.88,"high":6.88,"low":6.47,"close":6.502},{"date":"2006-06-21","open":6.51,"high":6.68,"low":6.495,"close":6.588},{"date":"2006-06-22","open":6.6,"high":6.634,"low":6.36,"close":6.439},{"date":"2006-06-23","open":6.42,"high":6.44,"low":6.16,"close":6.226},{"date":"2006-06-26","open":6.209,"high":6.21,"low":5.96,"close":5.969},{"date":"2006-06-27","open":5.99,"high":6.12,"low":5.96,"close":6.107},{"date":"2006-06-28","open":6.119,"high":6.17,"low":5.81,"close":5.887},{"date":"2006-06-29","open":6.15,"high":6.29,"low":6.04,"close":6.135},{"date":"2006-06-30","open":6.16,"high":6.2,"low":6.055,"close":6.085},{"date":"2006-07-04","open":6.09,"high":6.1,"low":5.76,"close":5.77},{"date":"2006-07-05","open":6.09,"high":6.1,"low":5.75,"close":5.765},{"date":"2006-07-06","open":5.76,"high":5.83,"low":5.592,"close":5.664},{"date":"2006-07-07","open":5.68,"high":5.72,"low":5.47,"close":5.523},{"date":"2006-07-10","open":5.54,"high":5.71,"low":5.39,"close":5.608},{"date":"2006-07-11","open":5.62,"high":5.85,"low":5.55,"close":5.633},{"date":"2006-07-12","open":5.639,"high":5.83,"low":5.595,"close":5.782},{"date":"2006-07-13","open":5.805,"high":6.18,"low":5.72,"close":6.129},{"date":"2006-07-14","open":6.15,"high":6.45,"low":6.135,"close":6.347},{"date":"2006-07-17","open":6.2,"high":6.249,"low":5.73,"close":5.783},{"date":"2006-07-18","open":5.779,"high":5.91,"low":5.52,"close":5.555},{"date":"2006-07-19","open":5.595,"high":5.93,"low":5.585,"close":5.862},{"date":"2006-07-20","open":5.88,"high":6.23,"low":5.827,"close":6.091},{"date":"2006-07-21","open":6.08,"high":6.15,"low":5.85,"close":6.139},{"date":"2006-07-24","open":6.16,"high":6.63,"low":6.15,"close":6.605},{"date":"2006-07-25","open":6.625,"high":6.84,"low":6.35,"close":6.409},{"date":"2006-07-26","open":6.49,"high":6.9,"low":6.401,"close":6.887},{"date":"2006-07-27","open":6.905,"high":7.25,"low":6.89,"close":7.042},{"date":"2006-07-28","open":7.25,"high":7.29,"low":6.95,"close":7.184},{"date":"2006-07-31","open":7.24,"high":8.26,"low":7.223,"close":8.211},{"date":"2006-08-01","open":8.25,"high":8.619,"low":7.45,"close":7.574},{"date":"2006-08-02","open":7.649,"high":8.545,"low":7.53,"close":7.799},{"date":"2006-08-03","open":7.88,"high":7.96,"low":7.23,"close":7.292},{"date":"2006-08-04","open":7.295,"high":7.398,"low":7.12,"close":7.246},{"date":"2006-08-07","open":7.03,"high":7.05,"low":6.76,"close":6.907},{"date":"2006-08-08","open":7.03,"high":7.24,"low":6.81,"close":7.158},{"date":"2006-08-09","open":7.297,"high":7.94,"low":7.2,"close":7.651},{"date":"2006-08-10","open":7.615,"high":7.9,"low":7.45,"close":7.529},{"date":"2006-08-11","open":7.405,"high":7.67,"low":7.24,"close":7.269},{"date":"2006-08-14","open":7.189,"high":7.189,"low":6.715,"close":6.913},{"date":"2006-08-15","open":6.899,"high":6.93,"low":6.76,"close":6.861},{"date":"2006-08-16","open":6.888,"high":7.1,"low":6.59,"close":6.766},{"date":"2006-08-17","open":6.78,"high":6.789,"low":6.45,"close":6.689},{"date":"2006-08-18","open":6.715,"high":7.09,"low":6.52,"close":6.731},{"date":"2006-08-21","open":6.619,"high":6.78,"low":6.45,"close":6.624},{"date":"2006-08-22","open":6.631,"high":7.03,"low":6.48,"close":7.008},{"date":"2006-08-23","open":7.075,"high":7.18,"low":6.75,"close":6.875},{"date":"2006-08-24","open":7,"high":7.22,"low":6.94,"close":7.079},{"date":"2006-08-25","open":7.35,"high":7.54,"low":7.08,"close":7.157},{"date":"2006-08-28","open":6.768,"high":6.768,"low":6.32,"close":6.472},{"date":"2006-08-29","open":6.385,"high":6.95,"low":6.08,"close":6.816},{"date":"2006-08-30","open":6.767,"high":6.767,"low":6.25,"close":6.29},{"date":"2006-08-31","open":6.309,"high":6.351,"low":5.97,"close":6.048},{"date":"2006-09-01","open":5.89,"high":5.99,"low":5.77,"close":5.877},{"date":"2006-09-04","open":5.88,"high":6.05,"low":5.71,"close":5.825},{"date":"2006-09-05","open":5.814,"high":6.08,"low":5.71,"close":6.039},{"date":"2006-09-06","open":5.989,"high":6.13,"low":5.88,"close":5.965},{"date":"2006-09-07","open":5.89,"high":5.944,"low":5.66,"close":5.718},{"date":"2006-09-08","open":5.73,"high":5.78,"low":5.61,"close":5.675},{"date":"2006-09-11","open":5.58,"high":5.695,"low":5.319,"close":5.67},{"date":"2006-09-12","open":5.615,"high":5.86,"low":5.52,"close":5.574},{"date":"2006-09-13","open":5.57,"high":5.635,"low":5.352,"close":5.449},{"date":"2006-09-14","open":5.42,"high":5.43,"low":4.8,"close":4.892},{"date":"2006-09-15","open":4.916,"high":5.07,"low":4.65,"close":4.982},{"date":"2006-09-18","open":4.927,"high":5.274,"low":4.854,"close":4.942},{"date":"2006-09-19","open":5.035,"high":5.145,"low":4.9,"close":5.006},{"date":"2006-09-20","open":5.09,"high":5.1,"low":4.819,"close":4.931},{"date":"2006-09-21","open":4.931,"high":4.932,"low":4.593,"close":4.781},{"date":"2006-09-22","open":4.755,"high":4.904,"low":4.6,"close":4.627},{"date":"2006-09-25","open":4.57,"high":4.58,"low":4.4,"close":4.475},{"date":"2006-09-26","open":4.528,"high":4.55,"low":4.3,"close":4.526},{"date":"2006-09-27","open":4.46,"high":4.505,"low":4.05,"close":4.201},{"date":"2006-09-28","open":5.652,"high":5.764,"low":5.349,"close":5.392},{"date":"2006-09-29","open":5.37,"high":5.742,"low":5.274,"close":5.62},{"date":"2006-10-02","open":5.606,"high":5.87,"low":5.554,"close":5.643},{"date":"2006-10-03","open":5.615,"high":5.848,"low":5.46,"close":5.759},{"date":"2006-10-04","open":5.802,"high":6.185,"low":5.76,"close":5.995},{"date":"2006-10-05","open":6.104,"high":6.449,"low":6.035,"close":6.298},{"date":"2006-10-06","open":6.41,"high":6.52,"low":6.06,"close":6.427},{"date":"2006-10-09","open":6.5,"high":6.8,"low":6.31,"close":6.429},{"date":"2006-10-10","open":6.359,"high":6.64,"low":6.34,"close":6.466},{"date":"2006-10-11","open":6.58,"high":6.605,"low":6.1,"close":6.15},{"date":"2006-10-12","open":6.15,"high":6.22,"low":5.709,"close":5.782},{"date":"2006-10-13","open":5.7,"high":5.85,"low":5.583,"close":5.659},{"date":"2006-10-16","open":5.75,"high":6.625,"low":5.725,"close":6.444},{"date":"2006-10-17","open":6.599,"high":6.928,"low":6.26,"close":6.442},{"date":"2006-10-18","open":6.428,"high":6.948,"low":6.23,"close":6.807},{"date":"2006-10-19","open":6.945,"high":7.18,"low":6.62,"close":7.132},{"date":"2006-10-20","open":7.095,"high":7.3,"low":6.85,"close":7.241},{"date":"2006-10-23","open":7.257,"high":7.408,"low":6.81,"close":6.881},{"date":"2006-10-24","open":6.79,"high":7.15,"low":6.775,"close":7.091},{"date":"2006-10-25","open":7.15,"high":7.776,"low":6.921,"close":7.693},{"date":"2006-10-26","open":7.77,"high":7.929,"low":7.445,"close":7.497},{"date":"2006-10-27","open":7.459,"high":7.74,"low":7.04,"close":7.153},{"date":"2006-10-30","open":7.649,"high":7.729,"low":7.4,"close":7.416},{"date":"2006-10-31","open":7.42,"high":7.61,"low":7.06,"close":7.534},{"date":"2006-11-01","open":7.6,"high":7.775,"low":7.372,"close":7.712},{"date":"2006-11-02","open":7.765,"high":8.02,"low":7.4,"close":7.814},{"date":"2006-11-03","open":7.836,"high":8.1,"low":7.767,"close":7.884},{"date":"2006-11-06","open":7.66,"high":7.762,"low":7.405,"close":7.49},{"date":"2006-11-07","open":7.38,"high":7.964,"low":7.278,"close":7.755},{"date":"2006-11-08","open":7.768,"high":8.04,"low":7.63,"close":7.823},{"date":"2006-11-09","open":7.878,"high":8.26,"low":7.792,"close":7.955},{"date":"2006-11-10","open":7.865,"high":7.9,"low":7.695,"close":7.794},{"date":"2006-11-13","open":7.85,"high":8,"low":7.59,"close":7.894},{"date":"2006-11-14","open":7.954,"high":8.22,"low":7.84,"close":7.977},{"date":"2006-11-15","open":7.985,"high":8.217,"low":7.904,"close":8.12},{"date":"2006-11-16","open":8.175,"high":8.24,"low":7.701,"close":7.755},{"date":"2006-11-17","open":7.712,"high":8.25,"low":7.7,"close":8.179},{"date":"2006-11-20","open":8.099,"high":8.186,"low":7.909,"close":8.019},{"date":"2006-11-21","open":7.985,"high":8.11,"low":7.834,"close":7.988},{"date":"2006-11-22","open":7.989,"high":8.02,"low":7.68,"close":7.718},{"date":"2006-11-27","open":7.94,"high":8.04,"low":7.824,"close":7.998},{"date":"2006-11-28","open":8.002,"high":8.38,"low":7.95,"close":8.318},{"date":"2006-11-29","open":8.561,"high":8.94,"low":8.465,"close":8.871},{"date":"2006-11-30","open":8.98,"high":9.05,"low":8.6,"close":8.844},{"date":"2006-12-01","open":8.732,"high":8.749,"low":8.35,"close":8.422},{"date":"2006-12-04","open":8.25,"high":8.289,"low":7.744,"close":7.806},{"date":"2006-12-05","open":7.727,"high":7.88,"low":7.623,"close":7.685},{"date":"2006-12-06","open":7.71,"high":7.85,"low":7.5,"close":7.727},{"date":"2006-12-07","open":7.801,"high":7.815,"low":7.57,"close":7.671},{"date":"2006-12-08","open":7.72,"high":7.78,"low":7.5,"close":7.561},{"date":"2006-12-11","open":7.46,"high":7.485,"low":7.216,"close":7.427},{"date":"2006-12-12","open":7.445,"high":7.567,"low":7.325,"close":7.43},{"date":"2006-12-13","open":7.471,"high":7.79,"low":7.471,"close":7.673},{"date":"2006-12-14","open":7.703,"high":7.915,"low":7.49,"close":7.555},{"date":"2006-12-15","open":7.491,"high":7.575,"low":7.3,"close":7.409},{"date":"2006-12-18","open":7.29,"high":7.29,"low":6.996,"close":7.075},{"date":"2006-12-19","open":7.027,"high":7.174,"low":6.905,"close":7.083},{"date":"2006-12-20","open":7.14,"high":7.18,"low":6.74,"close":6.769},{"date":"2006-12-21","open":6.715,"high":6.87,"low":6.6,"close":6.8},{"date":"2006-12-22","open":6.731,"high":6.77,"low":6.515,"close":6.635},{"date":"2006-12-25","open":6.35,"high":6.49,"low":6.02,"close":6.11},{"date":"2006-12-26","open":6.35,"high":6.49,"low":6.017,"close":6.113},{"date":"2006-12-27","open":6.015,"high":6.098,"low":5.74,"close":5.838},{"date":"2006-12-28","open":6.134,"high":6.367,"low":6.09,"close":6.248},{"date":"2006-12-29","open":6.296,"high":6.346,"low":6,"close":6.299},{"date":"2007-01-01","open":6.21,"high":6.31,"low":6.1,"close":6.3},{"date":"2007-01-02","open":6.205,"high":6.309,"low":6.1,"close":6.299},{"date":"2007-01-03","open":6.3,"high":6.398,"low":6.13,"close":6.163},{"date":"2007-01-04","open":6.165,"high":6.45,"low":6.086,"close":6.162},{"date":"2007-01-05","open":6.155,"high":6.289,"low":6.03,"close":6.184},{"date":"2007-01-08","open":6.377,"high":6.56,"low":6.325,"close":6.378},{"date":"2007-01-09","open":6.43,"high":6.73,"low":6.28,"close":6.631},{"date":"2007-01-10","open":6.731,"high":6.807,"low":6.58,"close":6.755},{"date":"2007-01-11","open":6.693,"high":6.693,"low":6.24,"close":6.292},{"date":"2007-01-12","open":6.273,"high":6.64,"low":6.2,"close":6.601},{"date":"2007-01-15","open":6.58,"high":6.8,"low":6.46,"close":6.64},{"date":"2007-01-16","open":6.58,"high":6.8,"low":6.456,"close":6.638},{"date":"2007-01-17","open":6.656,"high":6.735,"low":6.2,"close":6.234},{"date":"2007-01-18","open":6.252,"high":6.38,"low":6.15,"close":6.324},{"date":"2007-01-19","open":6.366,"high":6.98,"low":6.325,"close":6.886},{"date":"2007-01-22","open":7.18,"high":7.37,"low":6.92,"close":7.319},{"date":"2007-01-23","open":7.32,"high":7.657,"low":7.31,"close":7.597},{"date":"2007-01-24","open":7.645,"high":7.705,"low":7.3,"close":7.421},{"date":"2007-01-25","open":7.34,"high":7.34,"low":6.823,"close":6.905},{"date":"2007-01-26","open":6.897,"high":7.258,"low":6.863,"close":7.175},{"date":"2007-01-29","open":7.15,"high":7.365,"low":6.82,"close":6.917},{"date":"2007-01-30","open":7.022,"high":7.777,"low":6.98,"close":7.74},{"date":"2007-01-31","open":7.682,"high":7.966,"low":7.488,"close":7.667},{"date":"2007-02-01","open":7.705,"high":7.936,"low":7.31,"close":7.53},{"date":"2007-02-02","open":7.65,"high":7.743,"low":7.422,"close":7.476},{"date":"2007-02-05","open":7.73,"high":8.035,"low":7.559,"close":7.634},{"date":"2007-02-06","open":7.699,"high":7.86,"low":7.459,"close":7.616},{"date":"2007-02-07","open":7.73,"high":7.89,"low":7.618,"close":7.709},{"date":"2007-02-08","open":7.709,"high":7.95,"low":7.68,"close":7.871},{"date":"2007-02-09","open":7.9,"high":8.027,"low":7.74,"close":7.827},{"date":"2007-02-12","open":7.66,"high":7.67,"low":7.19,"close":7.226},{"date":"2007-02-13","open":7.22,"high":7.45,"low":7.125,"close":7.367},{"date":"2007-02-14","open":7.392,"high":7.444,"low":7.14,"close":7.241},{"date":"2007-02-15","open":7.278,"high":7.38,"low":7.05,"close":7.292},{"date":"2007-02-16","open":7.349,"high":7.648,"low":7.314,"close":7.503},{"date":"2007-02-19","open":7.42,"high":7.66,"low":7.23,"close":7.59},{"date":"2007-02-20","open":7.42,"high":7.66,"low":7.23,"close":7.585},{"date":"2007-02-21","open":7.653,"high":7.762,"low":7.5,"close":7.646},{"date":"2007-02-22","open":7.65,"high":7.753,"low":7.511,"close":7.727},{"date":"2007-02-23","open":7.715,"high":7.78,"low":7.535,"close":7.755},{"date":"2007-02-26","open":7.78,"high":7.861,"low":7.478,"close":7.547},{"date":"2007-02-27","open":7.696,"high":7.766,"low":7.418,"close":7.533},{"date":"2007-02-28","open":7.35,"high":7.485,"low":7.242,"close":7.3},{"date":"2007-03-01","open":7.218,"high":7.36,"low":7.1,"close":7.288},{"date":"2007-03-02","open":7.308,"high":7.379,"low":7.16,"close":7.243},{"date":"2007-03-05","open":7.233,"high":7.344,"low":7.124,"close":7.254},{"date":"2007-03-06","open":7.262,"high":7.51,"low":7.247,"close":7.472},{"date":"2007-03-07","open":7.485,"high":7.55,"low":7.29,"close":7.366},{"date":"2007-03-08","open":7.295,"high":7.375,"low":7.15,"close":7.239},{"date":"2007-03-09","open":7.245,"high":7.29,"low":7.022,"close":7.083},{"date":"2007-03-12","open":7.035,"high":7.06,"low":6.88,"close":6.912},{"date":"2007-03-13","open":6.914,"high":7.065,"low":6.86,"close":6.892},{"date":"2007-03-14","open":6.926,"high":7.111,"low":6.88,"close":7.083},{"date":"2007-03-15","open":7.112,"high":7.166,"low":6.92,"close":6.959},{"date":"2007-03-16","open":6.948,"high":6.988,"low":6.883,"close":6.924},{"date":"2007-03-19","open":6.9,"high":6.902,"low":6.812,"close":6.847},{"date":"2007-03-20","open":6.854,"high":6.961,"low":6.825,"close":6.91},{"date":"2007-03-21","open":6.929,"high":7.198,"low":6.906,"close":7.16},{"date":"2007-03-22","open":7.197,"high":7.37,"low":7.132,"close":7.32},{"date":"2007-03-23","open":7.3,"high":7.361,"low":7.221,"close":7.269},{"date":"2007-03-26","open":7.27,"high":7.323,"low":7.194,"close":7.254},{"date":"2007-03-27","open":7.282,"high":7.72,"low":7.23,"close":7.503},{"date":"2007-03-28","open":7.6,"high":7.728,"low":7.52,"close":7.558},{"date":"2007-03-29","open":7.603,"high":7.7,"low":7.53,"close":7.609},{"date":"2007-03-30","open":7.63,"high":7.77,"low":7.616,"close":7.73},{"date":"2007-04-02","open":7.768,"high":7.791,"low":7.545,"close":7.671},{"date":"2007-04-03","open":7.604,"high":7.646,"low":7.39,"close":7.426},{"date":"2007-04-04","open":7.449,"high":7.55,"low":7.378,"close":7.515},{"date":"2007-04-05","open":7.535,"high":7.724,"low":7.493,"close":7.607},{"date":"2007-04-09","open":7.605,"high":7.693,"low":7.535,"close":7.546},{"date":"2007-04-10","open":7.569,"high":7.938,"low":7.531,"close":7.869},{"date":"2007-04-11","open":7.89,"high":8.01,"low":7.757,"close":7.855},{"date":"2007-04-12","open":7.829,"high":7.97,"low":7.8,"close":7.924},{"date":"2007-04-13","open":7.962,"high":7.995,"low":7.76,"close":7.801},{"date":"2007-04-16","open":7.725,"high":7.74,"low":7.461,"close":7.53},{"date":"2007-04-17","open":7.47,"high":7.587,"low":7.4,"close":7.418},{"date":"2007-04-18","open":7.445,"high":7.564,"low":7.39,"close":7.497},{"date":"2007-04-19","open":7.521,"high":7.553,"low":7.25,"close":7.492},{"date":"2007-04-20","open":7.471,"high":7.486,"low":7.325,"close":7.381},{"date":"2007-04-23","open":7.293,"high":7.601,"low":7.25,"close":7.562},{"date":"2007-04-24","open":7.58,"high":7.696,"low":7.468,"close":7.598},{"date":"2007-04-25","open":7.608,"high":7.7,"low":7.55,"close":7.689},{"date":"2007-04-26","open":7.697,"high":7.7,"low":7.42,"close":7.508},{"date":"2007-04-27","open":7.63,"high":7.897,"low":7.535,"close":7.831},{"date":"2007-04-30","open":7.849,"high":7.93,"low":7.707,"close":7.863},{"date":"2007-05-01","open":7.833,"high":7.856,"low":7.68,"close":7.718},{"date":"2007-05-02","open":7.743,"high":7.796,"low":7.701,"close":7.73},{"date":"2007-05-03","open":7.728,"high":8,"low":7.508,"close":7.947},{"date":"2007-05-04","open":7.974,"high":8.105,"low":7.834,"close":7.938},{"date":"2007-05-07","open":7.85,"high":7.875,"low":7.732,"close":7.779},{"date":"2007-05-08","open":7.733,"high":7.779,"low":7.59,"close":7.637},{"date":"2007-05-09","open":7.62,"high":7.765,"low":7.597,"close":7.72},{"date":"2007-05-10","open":7.718,"high":7.79,"low":7.632,"close":7.726},{"date":"2007-05-11","open":7.713,"high":7.961,"low":7.637,"close":7.899},{"date":"2007-05-14","open":7.942,"high":8.112,"low":7.91,"close":7.952},{"date":"2007-05-15","open":7.922,"high":7.936,"low":7.815,"close":7.864},{"date":"2007-05-16","open":7.871,"high":7.95,"low":7.76,"close":7.89},{"date":"2007-05-17","open":7.945,"high":8.139,"low":7.853,"close":8.075},{"date":"2007-05-18","open":8.12,"high":8.23,"low":7.891,"close":7.944},{"date":"2007-05-21","open":7.876,"high":7.96,"low":7.82,"close":7.913},{"date":"2007-05-22","open":7.911,"high":7.941,"low":7.795,"close":7.801},{"date":"2007-05-23","open":7.8,"high":7.87,"low":7.74,"close":7.757},{"date":"2007-05-24","open":7.763,"high":7.799,"low":7.65,"close":7.681},{"date":"2007-05-25","open":7.69,"high":7.74,"low":7.5,"close":7.64},{"date":"2007-05-28","open":7.59,"high":7.63,"low":7.49,"close":7.59},{"date":"2007-05-29","open":7.592,"high":7.633,"low":7.489,"close":7.591},{"date":"2007-05-30","open":7.769,"high":7.99,"low":7.73,"close":7.941},{"date":"2007-05-31","open":7.96,"high":8,"low":7.799,"close":7.935},{"date":"2007-06-01","open":7.955,"high":7.968,"low":7.8,"close":7.878},{"date":"2007-06-04","open":7.92,"high":8.21,"low":7.873,"close":8.191},{"date":"2007-06-05","open":8.18,"high":8.208,"low":8.01,"close":8.064},{"date":"2007-06-06","open":8.066,"high":8.16,"low":8,"close":8.08},{"date":"2007-06-07","open":8.089,"high":8.132,"low":7.79,"close":7.825},{"date":"2007-06-08","open":7.791,"high":7.83,"low":7.65,"close":7.663},{"date":"2007-06-11","open":7.65,"high":7.757,"low":7.56,"close":7.608},{"date":"2007-06-12","open":7.597,"high":7.73,"low":7.58,"close":7.682},{"date":"2007-06-13","open":7.712,"high":7.77,"low":7.584,"close":7.608},{"date":"2007-06-14","open":7.606,"high":7.825,"low":7.59,"close":7.808},{"date":"2007-06-15","open":7.823,"high":8.017,"low":7.771,"close":7.918},{"date":"2007-06-18","open":7.909,"high":7.918,"low":7.659,"close":7.69},{"date":"2007-06-19","open":7.677,"high":7.71,"low":7.5,"close":7.519},{"date":"2007-06-20","open":7.555,"high":7.58,"low":7.325,"close":7.391},{"date":"2007-06-21","open":7.398,"high":7.5,"low":7.315,"close":7.348},{"date":"2007-06-22","open":7.367,"high":7.39,"low":7.049,"close":7.13},{"date":"2007-06-25","open":7,"high":7.039,"low":6.91,"close":6.94},{"date":"2007-06-26","open":6.94,"high":7.002,"low":6.834,"close":6.877},{"date":"2007-06-27","open":6.86,"high":6.97,"low":6.736,"close":6.929},{"date":"2007-06-28","open":7.1,"high":7.107,"low":6.551,"close":6.655},{"date":"2007-06-29","open":6.68,"high":6.845,"low":6.607,"close":6.773},{"date":"2007-07-02","open":6.72,"high":6.8,"low":6.551,"close":6.764},{"date":"2007-07-03","open":6.765,"high":6.839,"low":6.689,"close":6.754},{"date":"2007-07-04","open":6.77,"high":6.79,"low":6.56,"close":6.62},{"date":"2007-07-05","open":6.77,"high":6.79,"low":6.56,"close":6.618},{"date":"2007-07-06","open":6.61,"high":6.65,"low":6.36,"close":6.444},{"date":"2007-07-09","open":6.444,"high":6.614,"low":6.383,"close":6.41},{"date":"2007-07-10","open":6.43,"high":6.741,"low":6.4,"close":6.699},{"date":"2007-07-11","open":6.723,"high":6.849,"low":6.563,"close":6.6},{"date":"2007-07-12","open":6.572,"high":6.662,"low":6.301,"close":6.497},{"date":"2007-07-13","open":6.564,"high":6.752,"low":6.521,"close":6.662},{"date":"2007-07-16","open":6.527,"high":6.527,"low":6.314,"close":6.376},{"date":"2007-07-17","open":6.357,"high":6.495,"low":6.237,"close":6.307},{"date":"2007-07-18","open":6.363,"high":6.579,"low":6.226,"close":6.528},{"date":"2007-07-19","open":6.56,"high":6.744,"low":6.536,"close":6.706},{"date":"2007-07-20","open":6.738,"high":6.75,"low":6.378,"close":6.446},{"date":"2007-07-23","open":6.279,"high":6.295,"low":6.001,"close":6.039},{"date":"2007-07-24","open":6.02,"high":6.043,"low":5.801,"close":5.863},{"date":"2007-07-25","open":5.855,"high":5.99,"low":5.754,"close":5.925},{"date":"2007-07-26","open":5.941,"high":6.032,"low":5.851,"close":5.943},{"date":"2007-07-27","open":5.96,"high":6.162,"low":5.893,"close":6.11},{"date":"2007-07-30","open":6.24,"high":6.58,"low":6.232,"close":6.499},{"date":"2007-07-31","open":6.566,"high":6.684,"low":6.166,"close":6.191},{"date":"2007-08-01","open":6.201,"high":6.5,"low":6.103,"close":6.352},{"date":"2007-08-02","open":6.412,"high":6.455,"low":6.075,"close":6.106},{"date":"2007-08-03","open":6.164,"high":6.292,"low":6.031,"close":6.09},{"date":"2007-08-06","open":6.162,"high":6.28,"low":5.906,"close":6.208},{"date":"2007-08-07","open":6.26,"high":6.4,"low":6.175,"close":6.201},{"date":"2007-08-08","open":6.23,"high":6.3,"low":6.108,"close":6.22},{"date":"2007-08-09","open":6.265,"high":6.65,"low":6.244,"close":6.586},{"date":"2007-08-10","open":6.605,"high":6.958,"low":6.45,"close":6.82},{"date":"2007-08-13","open":6.883,"high":7.127,"low":6.736,"close":6.794},{"date":"2007-08-14","open":6.85,"high":7.059,"low":6.672,"close":6.94},{"date":"2007-08-15","open":7.015,"high":7.192,"low":6.745,"close":6.864},{"date":"2007-08-16","open":6.848,"high":6.997,"low":6.546,"close":6.875},{"date":"2007-08-17","open":6.89,"high":7.132,"low":6.705,"close":7.01},{"date":"2007-08-20","open":6.635,"high":6.635,"low":5.995,"close":6.04},{"date":"2007-08-21","open":6.02,"high":6.034,"low":5.752,"close":5.817},{"date":"2007-08-22","open":5.865,"high":5.879,"low":5.544,"close":5.578},{"date":"2007-08-23","open":5.631,"high":5.715,"low":5.519,"close":5.622},{"date":"2007-08-24","open":5.635,"high":5.7,"low":5.434,"close":5.523},{"date":"2007-08-27","open":5.293,"high":5.433,"low":5.192,"close":5.38},{"date":"2007-08-28","open":5.429,"high":5.728,"low":5.365,"close":5.593},{"date":"2007-08-29","open":5.67,"high":5.75,"low":5.369,"close":5.43},{"date":"2007-08-30","open":5.593,"high":5.785,"low":5.521,"close":5.635},{"date":"2007-08-31","open":5.696,"high":5.762,"low":5.414,"close":5.468},{"date":"2007-09-03","open":5.44,"high":5.71,"low":5.26,"close":5.63},{"date":"2007-09-04","open":5.44,"high":5.713,"low":5.259,"close":5.629},{"date":"2007-09-05","open":5.699,"high":5.854,"low":5.56,"close":5.805},{"date":"2007-09-06","open":5.856,"high":6.019,"low":5.584,"close":5.65},{"date":"2007-09-07","open":5.605,"high":5.62,"low":5.427,"close":5.501},{"date":"2007-09-10","open":5.348,"high":5.989,"low":5.249,"close":5.891},{"date":"2007-09-11","open":5.972,"high":5.994,"low":5.815,"close":5.934},{"date":"2007-09-12","open":5.939,"high":6.49,"low":5.931,"close":6.438},{"date":"2007-09-13","open":6.471,"high":6.49,"low":6,"close":6.029},{"date":"2007-09-14","open":6.07,"high":6.498,"low":6.025,"close":6.279},{"date":"2007-09-17","open":6.395,"high":6.69,"low":6.275,"close":6.653},{"date":"2007-09-18","open":6.672,"high":6.73,"low":6.168,"close":6.568},{"date":"2007-09-19","open":6.525,"high":6.642,"low":6.088,"close":6.18},{"date":"2007-09-20","open":6.118,"high":6.165,"low":5.87,"close":6.008},{"date":"2007-09-21","open":6,"high":6.259,"low":5.725,"close":6.08},{"date":"2007-09-24","open":6.019,"high":6.432,"low":5.916,"close":6.37},{"date":"2007-09-25","open":6.379,"high":6.53,"low":6.273,"close":6.36},{"date":"2007-09-26","open":6.36,"high":6.474,"low":6.25,"close":6.423},{"date":"2007-09-27","open":7.03,"high":7.039,"low":6.744,"close":6.919},{"date":"2007-09-28","open":6.944,"high":7.035,"low":6.823,"close":6.87},{"date":"2007-10-01","open":6.86,"high":7.098,"low":6.753,"close":7.05},{"date":"2007-10-02","open":7.08,"high":7.455,"low":7.065,"close":7.427},{"date":"2007-10-03","open":7.449,"high":7.505,"low":7.2,"close":7.277},{"date":"2007-10-04","open":7.24,"high":7.431,"low":7.15,"close":7.412},{"date":"2007-10-05","open":7.398,"high":7.414,"low":7.026,"close":7.073},{"date":"2007-10-08","open":7.027,"high":7.186,"low":6.826,"close":6.846},{"date":"2007-10-09","open":6.848,"high":6.953,"low":6.77,"close":6.863},{"date":"2007-10-10","open":6.936,"high":7.08,"low":6.835,"close":7.01},{"date":"2007-10-11","open":7.011,"high":7.117,"low":6.846,"close":6.876},{"date":"2007-10-12","open":6.874,"high":6.995,"low":6.745,"close":6.974},{"date":"2007-10-15","open":7.087,"high":7.49,"low":7.087,"close":7.445},{"date":"2007-10-16","open":7.485,"high":7.57,"low":7.291,"close":7.367},{"date":"2007-10-17","open":7.37,"high":7.54,"low":7.301,"close":7.458},{"date":"2007-10-18","open":7.458,"high":7.616,"low":7.25,"close":7.374},{"date":"2007-10-19","open":7.321,"high":7.364,"low":7.027,"close":7.041},{"date":"2007-10-22","open":7.053,"high":7.056,"low":6.808,"close":6.891},{"date":"2007-10-23","open":6.892,"high":6.999,"low":6.643,"close":6.761},{"date":"2007-10-24","open":6.76,"high":7.058,"low":6.687,"close":6.972},{"date":"2007-10-25","open":6.993,"high":7.208,"low":6.882,"close":7.188},{"date":"2007-10-26","open":7.176,"high":7.227,"low":7.073,"close":7.218},{"date":"2007-10-29","open":7.254,"high":7.387,"low":7.209,"close":7.269},{"date":"2007-10-30","open":7.986,"high":8.175,"low":7.94,"close":8.021},{"date":"2007-10-31","open":7.991,"high":8.475,"low":7.987,"close":8.33},{"date":"2007-11-01","open":8.373,"high":8.677,"low":8.231,"close":8.637},{"date":"2007-11-02","open":8.639,"high":8.712,"low":8.342,"close":8.418},{"date":"2007-11-05","open":8.34,"high":8.375,"low":7.92,"close":7.999},{"date":"2007-11-06","open":7.94,"high":8.14,"low":7.765,"close":7.863},{"date":"2007-11-07","open":7.91,"high":7.998,"low":7.546,"close":7.624},{"date":"2007-11-08","open":7.686,"high":7.785,"low":7.504,"close":7.713},{"date":"2007-11-09","open":7.75,"high":7.96,"low":7.675,"close":7.897},{"date":"2007-11-12","open":7.855,"high":8.07,"low":7.72,"close":7.961},{"date":"2007-11-13","open":7.914,"high":8.127,"low":7.882,"close":7.949},{"date":"2007-11-14","open":7.924,"high":8.07,"low":7.77,"close":7.835},{"date":"2007-11-15","open":7.771,"high":7.885,"low":7.65,"close":7.7},{"date":"2007-11-16","open":7.71,"high":8.049,"low":7.65,"close":8.001},{"date":"2007-11-19","open":8.045,"high":8.13,"low":7.744,"close":7.787},{"date":"2007-11-20","open":7.753,"high":7.8,"low":7.459,"close":7.477},{"date":"2007-11-21","open":7.478,"high":7.684,"low":7.42,"close":7.55},{"date":"2007-11-22","open":7.58,"high":7.74,"low":7.47,"close":7.7},{"date":"2007-11-23","open":7.575,"high":7.74,"low":7.465,"close":7.7},{"date":"2007-11-26","open":7.848,"high":7.97,"low":7.654,"close":7.723},{"date":"2007-11-27","open":7.701,"high":7.77,"low":7.52,"close":7.557},{"date":"2007-11-28","open":7.597,"high":7.6,"low":7.18,"close":7.203},{"date":"2007-11-29","open":7.52,"high":7.699,"low":7.38,"close":7.452},{"date":"2007-11-30","open":7.506,"high":7.57,"low":7.276,"close":7.302},{"date":"2007-12-03","open":7.209,"high":7.28,"low":7.038,"close":7.214},{"date":"2007-12-04","open":7.22,"high":7.35,"low":7.069,"close":7.155},{"date":"2007-12-05","open":7.156,"high":7.279,"low":7.045,"close":7.185},{"date":"2007-12-06","open":7.225,"high":7.445,"low":7.175,"close":7.33},{"date":"2007-12-07","open":7.32,"high":7.38,"low":7.09,"close":7.155},{"date":"2007-12-10","open":7.045,"high":7.183,"low":6.95,"close":7.032},{"date":"2007-12-11","open":7.075,"high":7.238,"low":6.993,"close":7.085},{"date":"2007-12-12","open":7.125,"high":7.438,"low":7.11,"close":7.408},{"date":"2007-12-13","open":7.432,"high":7.529,"low":7.16,"close":7.193},{"date":"2007-12-14","open":7.167,"high":7.207,"low":6.992,"close":7.025},{"date":"2007-12-17","open":6.992,"high":7.1,"low":6.914,"close":7.035},{"date":"2007-12-18","open":7.049,"high":7.185,"low":7.024,"close":7.141},{"date":"2007-12-19","open":7.19,"high":7.2,"low":6.981,"close":7.179},{"date":"2007-12-20","open":7.165,"high":7.25,"low":7.025,"close":7.137},{"date":"2007-12-21","open":7.137,"high":7.25,"low":7.04,"close":7.19},{"date":"2007-12-24","open":7.079,"high":7.17,"low":6.98,"close":7.025},{"date":"2007-12-25","open":6.99,"high":7.07,"low":6.96,"close":7.05},{"date":"2007-12-26","open":6.99,"high":7.068,"low":6.96,"close":7.046},{"date":"2007-12-27","open":7.05,"high":7.301,"low":6.838,"close":7.172},{"date":"2007-12-28","open":7.135,"high":7.41,"low":7.08,"close":7.386},{"date":"2007-12-31","open":7.349,"high":7.54,"low":7.283,"close":7.483},{"date":"2008-01-01","open":7.57,"high":7.88,"low":7.56,"close":7.85},{"date":"2008-01-02","open":7.572,"high":7.876,"low":7.564,"close":7.85},{"date":"2008-01-03","open":7.873,"high":7.98,"low":7.61,"close":7.674},{"date":"2008-01-04","open":7.652,"high":7.859,"low":7.5,"close":7.841},{"date":"2008-01-07","open":7.803,"high":7.94,"low":7.701,"close":7.879},{"date":"2008-01-08","open":7.909,"high":7.997,"low":7.88,"close":7.967},{"date":"2008-01-09","open":7.936,"high":8.2,"low":7.915,"close":8.099},{"date":"2008-01-10","open":8.135,"high":8.303,"low":7.988,"close":8.259},{"date":"2008-01-11","open":8.299,"high":8.41,"low":8.083,"close":8.21},{"date":"2008-01-14","open":8.401,"high":8.481,"low":8.227,"close":8.353},{"date":"2008-01-15","open":8.38,"high":8.415,"low":8.078,"close":8.196},{"date":"2008-01-16","open":8.158,"high":8.246,"low":8.05,"close":8.133},{"date":"2008-01-17","open":8.08,"high":8.175,"low":7.933,"close":8.081},{"date":"2008-01-18","open":8.11,"high":8.22,"low":7.918,"close":7.993},{"date":"2008-01-21","open":7.94,"high":7.99,"low":7.63,"close":7.67},{"date":"2008-01-22","open":7.94,"high":7.991,"low":7.626,"close":7.67},{"date":"2008-01-23","open":7.685,"high":7.751,"low":7.57,"close":7.621},{"date":"2008-01-24","open":7.7,"high":7.864,"low":7.662,"close":7.802},{"date":"2008-01-25","open":7.83,"high":8.006,"low":7.771,"close":7.983},{"date":"2008-01-28","open":7.96,"high":8.112,"low":7.898,"close":8.095},{"date":"2008-01-29","open":8.118,"high":8.133,"low":7.89,"close":7.996},{"date":"2008-01-30","open":7.915,"high":8.123,"low":7.906,"close":8.045},{"date":"2008-01-31","open":8.056,"high":8.123,"low":7.94,"close":8.074},{"date":"2008-02-01","open":8.065,"high":8.066,"low":7.691,"close":7.74},{"date":"2008-02-04","open":7.625,"high":8.011,"low":7.58,"close":7.869},{"date":"2008-02-05","open":7.89,"high":8.004,"low":7.863,"close":7.942},{"date":"2008-02-06","open":7.962,"high":8.08,"low":7.916,"close":7.994},{"date":"2008-02-07","open":8.032,"high":8.194,"low":7.971,"close":8.102},{"date":"2008-02-08","open":8.195,"high":8.33,"low":8.059,"close":8.301},{"date":"2008-02-11","open":8.405,"high":8.627,"low":8.395,"close":8.531},{"date":"2008-02-12","open":8.562,"high":8.619,"low":8.36,"close":8.436},{"date":"2008-02-13","open":8.41,"high":8.555,"low":8.336,"close":8.388},{"date":"2008-02-14","open":8.395,"high":8.802,"low":8.355,"close":8.772},{"date":"2008-02-15","open":8.751,"high":8.847,"low":8.636,"close":8.66},{"date":"2008-02-18","open":8.76,"high":9.07,"low":8.73,"close":8.98},{"date":"2008-02-19","open":8.755,"high":9.07,"low":8.734,"close":8.977},{"date":"2008-02-20","open":9.023,"high":9.12,"low":8.898,"close":8.965},{"date":"2008-02-21","open":8.939,"high":9.05,"low":8.84,"close":8.891},{"date":"2008-02-22","open":8.869,"high":9.239,"low":8.771,"close":9.146},{"date":"2008-02-25","open":9.335,"high":9.36,"low":9.061,"close":9.186},{"date":"2008-02-26","open":9.151,"high":9.327,"low":9.103,"close":9.206},{"date":"2008-02-27","open":9.156,"high":9.202,"low":8.88,"close":8.93},{"date":"2008-02-28","open":9.024,"high":9.498,"low":9.012,"close":9.443},{"date":"2008-02-29","open":9.421,"high":9.478,"low":9.302,"close":9.366},{"date":"2008-03-03","open":9.387,"high":9.605,"low":9.27,"close":9.346},{"date":"2008-03-04","open":9.296,"high":9.499,"low":9.254,"close":9.353},{"date":"2008-03-05","open":9.368,"high":9.876,"low":9.34,"close":9.741},{"date":"2008-03-06","open":9.836,"high":9.855,"low":9.642,"close":9.742},{"date":"2008-03-07","open":9.765,"high":10.004,"low":9.686,"close":9.769},{"date":"2008-03-10","open":9.84,"high":10.063,"low":9.627,"close":10.024},{"date":"2008-03-11","open":10.07,"high":10.139,"low":9.844,"close":10},{"date":"2008-03-12","open":10.023,"high":10.087,"low":9.86,"close":10.011},{"date":"2008-03-13","open":10.087,"high":10.258,"low":9.999,"close":10.23},{"date":"2008-03-14","open":10.236,"high":10.294,"low":9.8,"close":9.868},{"date":"2008-03-17","open":10.002,"high":10.103,"low":9.064,"close":9.1},{"date":"2008-03-18","open":9.14,"high":9.473,"low":9.11,"close":9.414},{"date":"2008-03-19","open":9.44,"high":9.456,"low":8.977,"close":9.024},{"date":"2008-03-20","open":9.036,"high":9.23,"low":8.664,"close":9.065},{"date":"2008-03-24","open":9.12,"high":9.447,"low":9.008,"close":9.329},{"date":"2008-03-25","open":9.373,"high":9.486,"low":9.278,"close":9.419},{"date":"2008-03-26","open":9.452,"high":9.643,"low":9.352,"close":9.572},{"date":"2008-03-27","open":9.56,"high":9.645,"low":9.346,"close":9.578},{"date":"2008-03-28","open":9.7,"high":9.85,"low":9.663,"close":9.8},{"date":"2008-03-31","open":9.836,"high":10.21,"low":9.822,"close":10.101},{"date":"2008-04-01","open":10.033,"high":10.035,"low":9.564,"close":9.724},{"date":"2008-04-02","open":9.63,"high":9.952,"low":9.386,"close":9.832},{"date":"2008-04-03","open":9.811,"high":9.88,"low":9.333,"close":9.417},{"date":"2008-04-04","open":9.349,"high":9.547,"low":9.29,"close":9.322},{"date":"2008-04-07","open":9.343,"high":9.835,"low":9.343,"close":9.791},{"date":"2008-04-08","open":9.758,"high":9.938,"low":9.622,"close":9.697},{"date":"2008-04-09","open":9.778,"high":10.153,"low":9.735,"close":10.056},{"date":"2008-04-10","open":10.12,"high":10.314,"low":9.984,"close":10.098},{"date":"2008-04-11","open":10,"high":10.09,"low":9.821,"close":9.901},{"date":"2008-04-14","open":9.92,"high":10.097,"low":9.816,"close":10.053},{"date":"2008-04-15","open":10.084,"high":10.28,"low":10.082,"close":10.205},{"date":"2008-04-16","open":10.245,"high":10.489,"low":10.06,"close":10.433},{"date":"2008-04-17","open":10.478,"high":10.536,"low":10.322,"close":10.383},{"date":"2008-04-18","open":10.34,"high":10.658,"low":10.212,"close":10.587},{"date":"2008-04-21","open":10.624,"high":10.749,"low":10.496,"close":10.733},{"date":"2008-04-22","open":10.699,"high":10.764,"low":10.529,"close":10.607},{"date":"2008-04-23","open":10.565,"high":10.844,"low":10.415,"close":10.781},{"date":"2008-04-24","open":10.84,"high":10.945,"low":10.593,"close":10.79},{"date":"2008-04-25","open":10.801,"high":11.05,"low":10.729,"close":10.963},{"date":"2008-04-28","open":11.02,"high":11.36,"low":10.97,"close":11.28},{"date":"2008-04-29","open":11.21,"high":11.244,"low":10.765,"close":10.842},{"date":"2008-04-30","open":10.815,"high":10.959,"low":10.662,"close":10.843},{"date":"2008-05-01","open":10.92,"high":10.945,"low":10.48,"close":10.561},{"date":"2008-05-02","open":10.522,"high":10.795,"low":10.5,"close":10.777},{"date":"2008-05-05","open":10.843,"high":11.221,"low":10.781,"close":11.178},{"date":"2008-05-06","open":11.164,"high":11.364,"low":11.065,"close":11.15},{"date":"2008-05-07","open":11.08,"high":11.387,"low":11.061,"close":11.327},{"date":"2008-05-08","open":11.349,"high":11.428,"low":11.211,"close":11.263},{"date":"2008-05-09","open":11.214,"high":11.608,"low":11.214,"close":11.537},{"date":"2008-05-12","open":11.644,"high":11.675,"low":11.249,"close":11.301},{"date":"2008-05-13","open":11.325,"high":11.649,"low":11.215,"close":11.422},{"date":"2008-05-14","open":11.44,"high":11.794,"low":11.44,"close":11.598},{"date":"2008-05-15","open":11.596,"high":11.718,"low":11.141,"close":11.399},{"date":"2008-05-16","open":11.374,"high":11.583,"low":11.01,"close":11.094},{"date":"2008-05-19","open":11.158,"high":11.278,"low":10.857,"close":10.954},{"date":"2008-05-20","open":10.985,"high":11.477,"low":10.95,"close":11.365},{"date":"2008-05-21","open":11.43,"high":11.73,"low":11.374,"close":11.64},{"date":"2008-05-22","open":11.71,"high":11.857,"low":11.481,"close":11.697},{"date":"2008-05-23","open":11.621,"high":11.95,"low":11.6,"close":11.857},{"date":"2008-05-26","open":11.95,"high":12.09,"low":11.75,"close":11.8},{"date":"2008-05-27","open":11.95,"high":12.085,"low":11.754,"close":11.801},{"date":"2008-05-28","open":11.786,"high":11.975,"low":11.602,"close":11.916},{"date":"2008-05-29","open":12.021,"high":12.075,"low":11.43,"close":11.474},{"date":"2008-05-30","open":11.48,"high":11.83,"low":11.45,"close":11.703},{"date":"2008-06-02","open":11.791,"high":12.203,"low":11.633,"close":11.969},{"date":"2008-06-03","open":12.085,"high":12.376,"low":12.026,"close":12.221},{"date":"2008-06-04","open":12.143,"high":12.475,"low":12.076,"close":12.379},{"date":"2008-06-05","open":12.415,"high":12.548,"low":12.312,"close":12.519},{"date":"2008-06-06","open":12.548,"high":12.823,"low":12.548,"close":12.693},{"date":"2008-06-09","open":12.69,"high":12.811,"low":12.543,"close":12.604},{"date":"2008-06-10","open":12.595,"high":12.754,"low":12.367,"close":12.435},{"date":"2008-06-11","open":12.435,"high":12.779,"low":12.42,"close":12.66},{"date":"2008-06-12","open":12.705,"high":12.888,"low":12.543,"close":12.798},{"date":"2008-06-13","open":12.8,"high":12.824,"low":12.574,"close":12.625},{"date":"2008-06-16","open":12.637,"high":12.99,"low":12.58,"close":12.933},{"date":"2008-06-17","open":12.945,"high":13.05,"low":12.837,"close":12.952},{"date":"2008-06-18","open":13.003,"high":13.29,"low":12.97,"close":13.21},{"date":"2008-06-19","open":13.26,"high":13.35,"low":12.625,"close":12.861},{"date":"2008-06-20","open":12.89,"high":13.185,"low":12.782,"close":12.994},{"date":"2008-06-23","open":13.14,"high":13.266,"low":13.021,"close":13.203},{"date":"2008-06-24","open":13.18,"high":13.269,"low":12.903,"close":13.011},{"date":"2008-06-25","open":13.027,"high":13.027,"low":12.654,"close":12.753},{"date":"2008-06-26","open":12.69,"high":13.222,"low":12.524,"close":13.105},{"date":"2008-06-27","open":13.271,"high":13.428,"low":13.187,"close":13.198},{"date":"2008-06-30","open":13.26,"high":13.448,"low":13.21,"close":13.353},{"date":"2008-07-01","open":13.374,"high":13.61,"low":13.304,"close":13.505},{"date":"2008-07-02","open":13.58,"high":13.694,"low":13.207,"close":13.389},{"date":"2008-07-03","open":13.485,"high":13.619,"low":13.306,"close":13.577},{"date":"2008-07-07","open":13.5,"high":13.572,"low":12.874,"close":12.977},{"date":"2008-07-08","open":12.931,"high":12.97,"low":12.29,"close":12.368},{"date":"2008-07-09","open":12.363,"high":12.487,"low":11.907,"close":12.006},{"date":"2008-07-10","open":11.955,"high":12.442,"low":11.906,"close":12.3},{"date":"2008-07-11","open":12.385,"high":12.62,"low":11.812,"close":11.904},{"date":"2008-07-14","open":11.955,"high":12.137,"low":11.765,"close":11.959},{"date":"2008-07-15","open":11.991,"high":12.111,"low":11.376,"close":11.477},{"date":"2008-07-16","open":11.453,"high":11.496,"low":11.113,"close":11.398},{"date":"2008-07-17","open":11.475,"high":11.55,"low":10.464,"close":10.537},{"date":"2008-07-18","open":10.596,"high":10.799,"low":10.516,"close":10.57},{"date":"2008-07-21","open":10.632,"high":10.793,"low":10.322,"close":10.51},{"date":"2008-07-22","open":10.505,"high":10.505,"low":9.889,"close":10.067},{"date":"2008-07-23","open":10.07,"high":10.316,"low":9.661,"close":9.788},{"date":"2008-07-24","open":9.686,"high":9.886,"low":8.883,"close":9.323},{"date":"2008-07-25","open":9.346,"high":9.485,"low":8.988,"close":9.084},{"date":"2008-07-28","open":9.196,"high":9.306,"low":9.071,"close":9.163},{"date":"2008-07-29","open":9.194,"high":9.264,"low":8.934,"close":9.217},{"date":"2008-07-30","open":9.056,"high":9.34,"low":8.81,"close":9.248},{"date":"2008-07-31","open":9.311,"high":9.35,"low":9.049,"close":9.119},{"date":"2008-08-01","open":9.123,"high":9.46,"low":8.908,"close":9.389},{"date":"2008-08-04","open":9.451,"high":9.6,"low":8.6,"close":8.726},{"date":"2008-08-05","open":8.612,"high":8.958,"low":8.335,"close":8.726},{"date":"2008-08-06","open":8.62,"high":8.977,"low":8.552,"close":8.773},{"date":"2008-08-07","open":8.833,"high":9.092,"low":8.486,"close":8.571},{"date":"2008-08-08","open":8.54,"high":8.553,"low":8.19,"close":8.248},{"date":"2008-08-11","open":8.36,"high":8.46,"low":8.16,"close":8.349},{"date":"2008-08-12","open":8.395,"high":8.489,"low":8.233,"close":8.33},{"date":"2008-08-13","open":8.352,"high":8.736,"low":8.05,"close":8.456},{"date":"2008-08-14","open":8.531,"high":8.55,"low":8,"close":8.136},{"date":"2008-08-15","open":8.05,"high":8.199,"low":7.96,"close":8.092},{"date":"2008-08-18","open":7.928,"high":8.052,"low":7.814,"close":7.888},{"date":"2008-08-19","open":7.865,"high":8.151,"low":7.78,"close":7.976},{"date":"2008-08-20","open":8.059,"high":8.181,"low":7.916,"close":8.077},{"date":"2008-08-21","open":8.108,"high":8.388,"low":8.015,"close":8.252},{"date":"2008-08-22","open":8.291,"high":8.34,"low":7.768,"close":7.843},{"date":"2008-08-25","open":7.794,"high":7.915,"low":7.617,"close":7.825},{"date":"2008-08-26","open":7.889,"high":8.379,"low":7.888,"close":8.278},{"date":"2008-08-27","open":8.295,"high":8.777,"low":8.276,"close":8.394},{"date":"2008-08-28","open":8.557,"high":8.808,"low":7.722,"close":8.05},{"date":"2008-08-29","open":8.049,"high":8.32,"low":7.926,"close":7.943},{"date":"2008-09-01","open":8.09,"high":8.13,"low":7.16,"close":7.26},{"date":"2008-09-02","open":8.094,"high":8.13,"low":7.16,"close":7.261},{"date":"2008-09-03","open":7.165,"high":7.3,"low":7.028,"close":7.264},{"date":"2008-09-04","open":7.26,"high":7.39,"low":7.023,"close":7.322},{"date":"2008-09-05","open":7.356,"high":7.499,"low":7.211,"close":7.449},{"date":"2008-09-08","open":7.6,"high":7.705,"low":7.3,"close":7.527},{"date":"2008-09-09","open":7.577,"high":7.64,"low":7.122,"close":7.535},{"date":"2008-09-10","open":7.464,"high":7.579,"low":7.25,"close":7.393},{"date":"2008-09-11","open":7.437,"high":7.648,"low":7.162,"close":7.248},{"date":"2008-09-12","open":7.252,"high":7.67,"low":7.12,"close":7.366},{"date":"2008-09-15","open":7.372,"high":7.84,"low":7.071,"close":7.374},{"date":"2008-09-16","open":7.31,"high":7.52,"low":7.135,"close":7.279},{"date":"2008-09-17","open":7.333,"high":7.989,"low":7.27,"close":7.91},{"date":"2008-09-18","open":7.965,"high":8.32,"low":7.411,"close":7.621},{"date":"2008-09-19","open":7.57,"high":7.748,"low":7.425,"close":7.531},{"date":"2008-09-22","open":7.451,"high":7.745,"low":7.361,"close":7.658},{"date":"2008-09-23","open":7.729,"high":8.06,"low":7.6,"close":7.931},{"date":"2008-09-24","open":8.015,"high":8.16,"low":7.605,"close":7.679},{"date":"2008-09-25","open":7.666,"high":7.942,"low":7.46,"close":7.724},{"date":"2008-09-26","open":7.74,"high":7.758,"low":7.296,"close":7.472},{"date":"2008-09-29","open":7.628,"high":7.665,"low":7.14,"close":7.221},{"date":"2008-09-30","open":7.176,"high":7.542,"low":7.176,"close":7.438},{"date":"2008-10-01","open":7.518,"high":7.938,"low":7.45,"close":7.728},{"date":"2008-10-02","open":7.8,"high":7.834,"low":7.434,"close":7.481},{"date":"2008-10-03","open":7.45,"high":7.5,"low":7.29,"close":7.358},{"date":"2008-10-06","open":7.348,"high":7.348,"low":6.823,"close":6.835},{"date":"2008-10-07","open":6.9,"high":7.011,"low":6.73,"close":6.768},{"date":"2008-10-08","open":6.768,"high":6.834,"low":6.51,"close":6.742},{"date":"2008-10-09","open":6.756,"high":6.886,"low":6.622,"close":6.825},{"date":"2008-10-10","open":6.763,"high":6.785,"low":6.522,"close":6.535},{"date":"2008-10-13","open":6.535,"high":6.776,"low":6.519,"close":6.688},{"date":"2008-10-14","open":6.707,"high":6.837,"low":6.643,"close":6.727},{"date":"2008-10-15","open":6.74,"high":6.754,"low":6.529,"close":6.592},{"date":"2008-10-16","open":6.521,"high":6.842,"low":6.436,"close":6.703},{"date":"2008-10-17","open":6.818,"high":6.975,"low":6.751,"close":6.786},{"date":"2008-10-20","open":6.854,"high":7.087,"low":6.683,"close":6.741},{"date":"2008-10-21","open":6.76,"high":6.897,"low":6.696,"close":6.844},{"date":"2008-10-22","open":6.9,"high":6.97,"low":6.732,"close":6.777},{"date":"2008-10-23","open":6.777,"high":6.79,"low":6.36,"close":6.419},{"date":"2008-10-24","open":6.424,"high":6.468,"low":6.15,"close":6.239},{"date":"2008-10-27","open":6.133,"high":6.206,"low":5.99,"close":6.121},{"date":"2008-10-28","open":6.145,"high":6.313,"low":6.067,"close":6.186},{"date":"2008-10-29","open":6.38,"high":6.57,"low":6.38,"close":6.469},{"date":"2008-10-30","open":6.87,"high":6.896,"low":6.35,"close":6.431},{"date":"2008-10-31","open":6.42,"high":6.832,"low":6.33,"close":6.783},{"date":"2008-11-03","open":6.693,"high":6.856,"low":6.512,"close":6.838},{"date":"2008-11-04","open":6.85,"high":7.36,"low":6.836,"close":7.219},{"date":"2008-11-05","open":7.323,"high":7.347,"low":7.082,"close":7.249},{"date":"2008-11-06","open":7.26,"high":7.343,"low":6.857,"close":6.979},{"date":"2008-11-07","open":6.969,"high":6.969,"low":6.72,"close":6.757},{"date":"2008-11-10","open":7.13,"high":7.308,"low":6.887,"close":7.248},{"date":"2008-11-11","open":7.24,"high":7.25,"low":6.67,"close":6.705},{"date":"2008-11-12","open":6.698,"high":6.789,"low":6.333,"close":6.405},{"date":"2008-11-13","open":6.349,"high":6.487,"low":6.084,"close":6.318},{"date":"2008-11-14","open":6.4,"high":6.45,"low":6.054,"close":6.312},{"date":"2008-11-17","open":6.361,"high":6.59,"low":6.32,"close":6.533},{"date":"2008-11-18","open":6.574,"high":6.704,"low":6.404,"close":6.516},{"date":"2008-11-19","open":6.476,"high":6.825,"low":6.428,"close":6.743},{"date":"2008-11-20","open":6.734,"high":6.82,"low":6.201,"close":6.316},{"date":"2008-11-21","open":6.301,"high":6.548,"low":6.252,"close":6.48},{"date":"2008-11-24","open":6.705,"high":6.95,"low":6.64,"close":6.888},{"date":"2008-11-25","open":6.837,"high":6.863,"low":6.347,"close":6.386},{"date":"2008-11-26","open":6.403,"high":6.978,"low":6.343,"close":6.878},{"date":"2008-11-27","open":6.82,"high":6.9,"low":6.26,"close":6.51},{"date":"2008-11-28","open":6.75,"high":6.904,"low":6.255,"close":6.51},{"date":"2008-12-01","open":6.55,"high":6.685,"low":6.37,"close":6.604},{"date":"2008-12-02","open":6.497,"high":6.659,"low":6.371,"close":6.424},{"date":"2008-12-03","open":6.47,"high":6.484,"low":6.28,"close":6.347},{"date":"2008-12-04","open":6.37,"high":6.428,"low":5.961,"close":6.017},{"date":"2008-12-05","open":6.009,"high":6.009,"low":5.712,"close":5.742},{"date":"2008-12-08","open":5.708,"high":5.738,"low":5.484,"close":5.566},{"date":"2008-12-09","open":5.601,"high":5.678,"low":5.458,"close":5.579},{"date":"2008-12-10","open":5.667,"high":5.792,"low":5.565,"close":5.686},{"date":"2008-12-11","open":5.684,"high":5.772,"low":5.508,"close":5.598},{"date":"2008-12-12","open":5.57,"high":5.577,"low":5.463,"close":5.488},{"date":"2008-12-15","open":5.594,"high":5.821,"low":5.571,"close":5.645},{"date":"2008-12-16","open":5.66,"high":5.825,"low":5.574,"close":5.751},{"date":"2008-12-17","open":5.785,"high":5.856,"low":5.486,"close":5.619},{"date":"2008-12-18","open":5.599,"high":5.754,"low":5.5,"close":5.548},{"date":"2008-12-19","open":5.559,"high":5.703,"low":5.267,"close":5.334},{"date":"2008-12-22","open":5.27,"high":5.37,"low":5.21,"close":5.294},{"date":"2008-12-23","open":5.335,"high":5.862,"low":5.3,"close":5.737},{"date":"2008-12-24","open":5.702,"high":5.94,"low":5.517,"close":5.91},{"date":"2008-12-25","open":5.85,"high":5.94,"low":5.78,"close":5.83},{"date":"2008-12-26","open":5.85,"high":5.938,"low":5.779,"close":5.826},{"date":"2008-12-29","open":5.909,"high":6.175,"low":5.909,"close":6.136},{"date":"2008-12-30","open":6.065,"high":6.18,"low":5.789,"close":5.859},{"date":"2008-12-31","open":5.852,"high":5.855,"low":5.477,"close":5.622},{"date":"2009-01-01","open":5.55,"high":6.09,"low":5.5,"close":5.97},{"date":"2009-01-02","open":5.55,"high":6.088,"low":5.503,"close":5.971},{"date":"2009-01-05","open":5.93,"high":6.142,"low":5.825,"close":6.072},{"date":"2009-01-06","open":6.083,"high":6.24,"low":5.865,"close":5.983},{"date":"2009-01-07","open":5.985,"high":6.07,"low":5.784,"close":5.872},{"date":"2009-01-08","open":5.675,"high":6.004,"low":5.55,"close":5.583},{"date":"2009-01-09","open":5.607,"high":5.625,"low":5.423,"close":5.516},{"date":"2009-01-12","open":5.547,"high":5.634,"low":5.37,"close":5.542},{"date":"2009-01-13","open":5.51,"high":5.567,"low":5.158,"close":5.184},{"date":"2009-01-14","open":5.219,"high":5.235,"low":4.94,"close":4.97},{"date":"2009-01-15","open":4.925,"high":5.03,"low":4.742,"close":4.843},{"date":"2009-01-16","open":4.896,"high":4.979,"low":4.765,"close":4.801},{"date":"2009-01-19","open":4.73,"high":4.78,"low":4.57,"close":4.64},{"date":"2009-01-20","open":4.729,"high":4.775,"low":4.57,"close":4.642},{"date":"2009-01-21","open":4.712,"high":4.859,"low":4.621,"close":4.78},{"date":"2009-01-22","open":4.83,"high":4.83,"low":4.483,"close":4.681},{"date":"2009-01-23","open":4.637,"high":4.681,"low":4.432,"close":4.518},{"date":"2009-01-26","open":4.44,"high":4.61,"low":4.377,"close":4.49},{"date":"2009-01-27","open":4.485,"high":4.598,"low":4.47,"close":4.503},{"date":"2009-01-28","open":4.512,"high":4.665,"low":4.41,"close":4.476},{"date":"2009-01-29","open":4.435,"high":4.648,"low":4.359,"close":4.576},{"date":"2009-01-30","open":4.607,"high":4.661,"low":4.366,"close":4.417},{"date":"2009-02-02","open":4.31,"high":4.669,"low":4.28,"close":4.557},{"date":"2009-02-03","open":4.59,"high":4.728,"low":4.36,"close":4.513},{"date":"2009-02-04","open":4.527,"high":4.72,"low":4.484,"close":4.597},{"date":"2009-02-05","open":4.627,"high":4.742,"low":4.51,"close":4.642},{"date":"2009-02-06","open":4.655,"high":4.837,"low":4.522,"close":4.774},{"date":"2009-02-09","open":4.77,"high":4.88,"low":4.638,"close":4.807},{"date":"2009-02-10","open":4.816,"high":4.867,"low":4.521,"close":4.543},{"date":"2009-02-11","open":4.521,"high":4.746,"low":4.445,"close":4.532},{"date":"2009-02-12","open":4.597,"high":4.631,"low":4.38,"close":4.485},{"date":"2009-02-13","open":4.507,"high":4.53,"low":4.39,"close":4.452},{"date":"2009-02-16","open":4.3,"high":4.32,"low":4.15,"close":4.2},{"date":"2009-02-17","open":4.285,"high":4.322,"low":4.148,"close":4.203},{"date":"2009-02-18","open":4.184,"high":4.254,"low":4.037,"close":4.214},{"date":"2009-02-19","open":4.228,"high":4.28,"low":4.001,"close":4.078},{"date":"2009-02-20","open":4.069,"high":4.078,"low":3.921,"close":4.006},{"date":"2009-02-23","open":4.075,"high":4.159,"low":4.01,"close":4.097},{"date":"2009-02-24","open":4.067,"high":4.257,"low":3.984,"close":4.236},{"date":"2009-02-25","open":4.23,"high":4.25,"low":4.01,"close":4.056},{"date":"2009-02-26","open":4.032,"high":4.128,"low":4.018,"close":4.077},{"date":"2009-02-27","open":4.067,"high":4.296,"low":3.916,"close":4.198},{"date":"2009-03-02","open":4.274,"high":4.343,"low":4.058,"close":4.152},{"date":"2009-03-03","open":4.177,"high":4.327,"low":4.166,"close":4.282},{"date":"2009-03-04","open":4.299,"high":4.349,"low":4.141,"close":4.34},{"date":"2009-03-05","open":4.339,"high":4.38,"low":4.06,"close":4.088},{"date":"2009-03-06","open":4.075,"high":4.148,"low":3.917,"close":3.945},{"date":"2009-03-09","open":3.882,"high":3.965,"low":3.809,"close":3.865},{"date":"2009-03-10","open":3.841,"high":3.956,"low":3.81,"close":3.84},{"date":"2009-03-11","open":3.85,"high":3.909,"low":3.791,"close":3.798},{"date":"2009-03-12","open":3.798,"high":4.04,"low":3.759,"close":3.995},{"date":"2009-03-13","open":4.014,"high":4.03,"low":3.901,"close":3.932},{"date":"2009-03-16","open":3.914,"high":3.95,"low":3.766,"close":3.85},{"date":"2009-03-17","open":3.837,"high":3.899,"low":3.761,"close":3.812},{"date":"2009-03-18","open":3.835,"high":3.852,"low":3.672,"close":3.684},{"date":"2009-03-19","open":3.685,"high":4.424,"low":3.675,"close":4.174},{"date":"2009-03-20","open":4.2,"high":4.335,"low":4.109,"close":4.227},{"date":"2009-03-23","open":4.19,"high":4.35,"low":4.183,"close":4.294},{"date":"2009-03-24","open":4.345,"high":4.379,"low":4.2,"close":4.347},{"date":"2009-03-25","open":4.34,"high":4.36,"low":4.241,"close":4.329},{"date":"2009-03-26","open":4.325,"high":4.377,"low":3.889,"close":3.947},{"date":"2009-03-27","open":3.942,"high":3.943,"low":3.6,"close":3.631},{"date":"2009-03-30","open":3.76,"high":3.8,"low":3.676,"close":3.739},{"date":"2009-03-31","open":3.792,"high":3.828,"low":3.634,"close":3.776},{"date":"2009-04-01","open":3.791,"high":3.799,"low":3.629,"close":3.695},{"date":"2009-04-02","open":3.667,"high":3.95,"low":3.638,"close":3.782},{"date":"2009-04-03","open":3.787,"high":3.84,"low":3.702,"close":3.801},{"date":"2009-04-06","open":3.801,"high":3.86,"low":3.661,"close":3.732},{"date":"2009-04-07","open":3.709,"high":3.747,"low":3.554,"close":3.562},{"date":"2009-04-08","open":3.579,"high":3.67,"low":3.531,"close":3.63},{"date":"2009-04-09","open":3.696,"high":3.824,"low":3.555,"close":3.61},{"date":"2009-04-13","open":3.625,"high":3.66,"low":3.504,"close":3.628},{"date":"2009-04-14","open":3.638,"high":3.715,"low":3.585,"close":3.689},{"date":"2009-04-15","open":3.685,"high":3.746,"low":3.62,"close":3.693},{"date":"2009-04-16","open":3.692,"high":3.714,"low":3.534,"close":3.599},{"date":"2009-04-17","open":3.601,"high":3.786,"low":3.534,"close":3.729},{"date":"2009-04-20","open":3.71,"high":3.757,"low":3.52,"close":3.54},{"date":"2009-04-21","open":3.56,"high":3.56,"low":3.448,"close":3.511},{"date":"2009-04-22","open":3.513,"high":3.548,"low":3.497,"close":3.532},{"date":"2009-04-23","open":3.52,"high":3.532,"low":3.38,"close":3.409},{"date":"2009-04-24","open":3.38,"high":3.433,"low":3.26,"close":3.297},{"date":"2009-04-27","open":3.268,"high":3.278,"low":3.155,"close":3.253},{"date":"2009-04-28","open":3.266,"high":3.352,"low":3.192,"close":3.321},{"date":"2009-04-29","open":3.469,"high":3.525,"low":3.339,"close":3.403},{"date":"2009-04-30","open":3.347,"high":3.415,"low":3.251,"close":3.373},{"date":"2009-05-01","open":3.393,"high":3.591,"low":3.361,"close":3.546},{"date":"2009-05-04","open":3.544,"high":3.74,"low":3.469,"close":3.725},{"date":"2009-05-05","open":3.724,"high":3.725,"low":3.57,"close":3.615},{"date":"2009-05-06","open":3.619,"high":3.9,"low":3.596,"close":3.887},{"date":"2009-05-07","open":3.866,"high":4.186,"low":3.82,"close":4.081},{"date":"2009-05-08","open":4.172,"high":4.36,"low":4.096,"close":4.311},{"date":"2009-05-11","open":4.34,"high":4.364,"low":4.195,"close":4.302},{"date":"2009-05-12","open":4.33,"high":4.552,"low":4.276,"close":4.449},{"date":"2009-05-13","open":4.56,"high":4.575,"low":4.203,"close":4.333},{"date":"2009-05-14","open":4.216,"high":4.349,"low":4.125,"close":4.292},{"date":"2009-05-15","open":4.3,"high":4.317,"low":4.083,"close":4.098},{"date":"2009-05-18","open":4.037,"high":4.239,"low":3.997,"close":4.139},{"date":"2009-05-19","open":4.154,"high":4.206,"low":3.859,"close":3.914},{"date":"2009-05-20","open":3.939,"high":4.008,"low":3.815,"close":3.97},{"date":"2009-05-21","open":4.003,"high":4.003,"low":3.579,"close":3.603},{"date":"2009-05-22","open":3.595,"high":3.638,"low":3.478,"close":3.515},{"date":"2009-05-25","open":3.48,"high":3.59,"low":3.39,"close":3.54},{"date":"2009-05-26","open":3.48,"high":3.589,"low":3.388,"close":3.537},{"date":"2009-05-27","open":3.57,"high":3.578,"low":3.452,"close":3.538},{"date":"2009-05-28","open":3.63,"high":3.979,"low":3.572,"close":3.957},{"date":"2009-05-29","open":3.98,"high":4.104,"low":3.798,"close":3.835},{"date":"2009-06-01","open":3.869,"high":4.259,"low":3.844,"close":4.249},{"date":"2009-06-02","open":4.203,"high":4.284,"low":4.069,"close":4.12},{"date":"2009-06-03","open":4.113,"high":4.139,"low":3.708,"close":3.766},{"date":"2009-06-04","open":3.765,"high":3.872,"low":3.55,"close":3.81},{"date":"2009-06-05","open":3.84,"high":3.986,"low":3.714,"close":3.868},{"date":"2009-06-08","open":3.87,"high":3.882,"low":3.679,"close":3.731},{"date":"2009-06-09","open":3.727,"high":3.82,"low":3.656,"close":3.731},{"date":"2009-06-10","open":3.777,"high":3.86,"low":3.665,"close":3.708},{"date":"2009-06-11","open":3.687,"high":4.067,"low":3.663,"close":3.933},{"date":"2009-06-12","open":3.911,"high":3.973,"low":3.741,"close":3.857},{"date":"2009-06-15","open":3.859,"high":4.198,"low":3.825,"close":4.182},{"date":"2009-06-16","open":4.191,"high":4.387,"low":4.065,"close":4.129},{"date":"2009-06-17","open":4.109,"high":4.288,"low":4.035,"close":4.253},{"date":"2009-06-18","open":4.263,"high":4.328,"low":4.061,"close":4.093},{"date":"2009-06-19","open":4.08,"high":4.159,"low":4.014,"close":4.032},{"date":"2009-06-22","open":4.04,"high":4.105,"low":3.86,"close":3.933},{"date":"2009-06-23","open":3.933,"high":4,"low":3.827,"close":3.879},{"date":"2009-06-24","open":3.871,"high":3.91,"low":3.717,"close":3.761},{"date":"2009-06-25","open":3.779,"high":3.95,"low":3.743,"close":3.844},{"date":"2009-06-26","open":3.873,"high":4,"low":3.77,"close":3.949},{"date":"2009-06-29","open":4.049,"high":4.09,"low":3.929,"close":3.944},{"date":"2009-06-30","open":3.931,"high":3.986,"low":3.798,"close":3.835},{"date":"2009-07-01","open":3.849,"high":3.891,"low":3.759,"close":3.795},{"date":"2009-07-02","open":3.792,"high":3.795,"low":3.606,"close":3.615},{"date":"2009-07-06","open":3.615,"high":3.617,"low":3.369,"close":3.487},{"date":"2009-07-07","open":3.505,"high":3.525,"low":3.373,"close":3.429},{"date":"2009-07-08","open":3.365,"high":3.41,"low":3.337,"close":3.353},{"date":"2009-07-09","open":3.386,"high":3.489,"low":3.356,"close":3.408},{"date":"2009-07-10","open":3.42,"high":3.449,"low":3.35,"close":3.373},{"date":"2009-07-13","open":3.337,"high":3.356,"low":3.225,"close":3.263},{"date":"2009-07-14","open":3.32,"high":3.473,"low":3.304,"close":3.429},{"date":"2009-07-15","open":3.446,"high":3.527,"low":3.259,"close":3.283},{"date":"2009-07-16","open":3.296,"high":3.68,"low":3.25,"close":3.668},{"date":"2009-07-17","open":3.616,"high":3.785,"low":3.544,"close":3.669},{"date":"2009-07-20","open":3.7,"high":3.774,"low":3.516,"close":3.689},{"date":"2009-07-21","open":3.676,"high":3.745,"low":3.606,"close":3.705},{"date":"2009-07-22","open":3.681,"high":3.904,"low":3.63,"close":3.793},{"date":"2009-07-23","open":3.82,"high":3.891,"low":3.523,"close":3.55},{"date":"2009-07-24","open":3.529,"high":3.705,"low":3.524,"close":3.695},{"date":"2009-07-27","open":3.666,"high":3.668,"low":3.555,"close":3.604},{"date":"2009-07-28","open":3.636,"high":3.665,"low":3.454,"close":3.535},{"date":"2009-07-29","open":3.545,"high":3.548,"low":3.296,"close":3.379},{"date":"2009-07-30","open":3.518,"high":3.769,"low":3.498,"close":3.743},{"date":"2009-07-31","open":3.742,"high":3.761,"low":3.568,"close":3.653},{"date":"2009-08-03","open":3.632,"high":4.162,"low":3.596,"close":4.031},{"date":"2009-08-04","open":3.991,"high":4.06,"low":3.868,"close":4.001},{"date":"2009-08-05","open":3.982,"high":4.09,"low":3.894,"close":4.042},{"date":"2009-08-06","open":4.023,"high":4.075,"low":3.735,"close":3.743},{"date":"2009-08-07","open":3.752,"high":3.851,"low":3.662,"close":3.674},{"date":"2009-08-10","open":3.703,"high":3.768,"low":3.613,"close":3.641},{"date":"2009-08-11","open":3.66,"high":3.739,"low":3.533,"close":3.541},{"date":"2009-08-12","open":3.56,"high":3.61,"low":3.461,"close":3.479},{"date":"2009-08-13","open":3.48,"high":3.557,"low":3.313,"close":3.336},{"date":"2009-08-14","open":3.346,"high":3.408,"low":3.224,"close":3.238},{"date":"2009-08-17","open":3.184,"high":3.281,"low":3.117,"close":3.163},{"date":"2009-08-18","open":3.196,"high":3.239,"low":3.088,"close":3.096},{"date":"2009-08-19","open":3.095,"high":3.186,"low":3.049,"close":3.119},{"date":"2009-08-20","open":3.14,"high":3.169,"low":2.928,"close":2.945},{"date":"2009-08-21","open":2.93,"high":2.993,"low":2.776,"close":2.804},{"date":"2009-08-24","open":2.79,"high":2.974,"low":2.726,"close":2.923},{"date":"2009-08-25","open":2.948,"high":2.954,"low":2.819,"close":2.882},{"date":"2009-08-26","open":2.871,"high":2.915,"low":2.823,"close":2.91},{"date":"2009-08-27","open":2.91,"high":2.91,"low":2.692,"close":2.843},{"date":"2009-08-28","open":3.193,"high":3.22,"low":3.017,"close":3.033},{"date":"2009-08-31","open":3.003,"high":3.084,"low":2.914,"close":2.977},{"date":"2009-09-01","open":2.984,"high":3.017,"low":2.81,"close":2.821},{"date":"2009-09-02","open":2.827,"high":2.898,"low":2.709,"close":2.715},{"date":"2009-09-03","open":2.724,"high":2.741,"low":2.5,"close":2.508},{"date":"2009-09-04","open":2.513,"high":2.758,"low":2.409,"close":2.728},{"date":"2009-09-07","open":2.74,"high":2.89,"low":2.62,"close":2.81},{"date":"2009-09-08","open":2.659,"high":2.888,"low":2.623,"close":2.807},{"date":"2009-09-09","open":2.841,"high":2.998,"low":2.802,"close":2.829},{"date":"2009-09-10","open":2.845,"high":3.32,"low":2.74,"close":3.256},{"date":"2009-09-11","open":3.256,"high":3.424,"low":2.93,"close":2.96},{"date":"2009-09-14","open":2.956,"high":3.439,"low":2.911,"close":3.297},{"date":"2009-09-15","open":3.421,"high":3.6,"low":3.313,"close":3.32},{"date":"2009-09-16","open":3.355,"high":3.797,"low":3.355,"close":3.76},{"date":"2009-09-17","open":3.771,"high":3.9,"low":3.442,"close":3.458},{"date":"2009-09-18","open":3.453,"high":3.838,"low":3.453,"close":3.778},{"date":"2009-09-21","open":3.722,"high":3.797,"low":3.532,"close":3.576},{"date":"2009-09-22","open":3.602,"high":3.729,"low":3.502,"close":3.609},{"date":"2009-09-23","open":3.652,"high":3.935,"low":3.596,"close":3.86},{"date":"2009-09-24","open":3.828,"high":3.999,"low":3.732,"close":3.955},{"date":"2009-09-25","open":3.95,"high":4.035,"low":3.796,"close":3.985},{"date":"2009-09-28","open":3.965,"high":3.996,"low":3.662,"close":3.73},{"date":"2009-09-29","open":4.82,"high":4.975,"low":4.598,"close":4.875},{"date":"2009-09-30","open":4.862,"high":4.92,"low":4.727,"close":4.841},{"date":"2009-10-01","open":4.825,"high":4.825,"low":4.439,"close":4.466},{"date":"2009-10-02","open":4.45,"high":4.728,"low":4.351,"close":4.718},{"date":"2009-10-05","open":4.735,"high":5.07,"low":4.671,"close":4.987},{"date":"2009-10-06","open":4.99,"high":5.12,"low":4.801,"close":4.88},{"date":"2009-10-07","open":4.919,"high":5.088,"low":4.831,"close":4.904},{"date":"2009-10-08","open":4.89,"high":5.045,"low":4.808,"close":4.963},{"date":"2009-10-09","open":4.977,"high":4.99,"low":4.754,"close":4.77},{"date":"2009-10-12","open":4.781,"high":4.972,"low":4.781,"close":4.88},{"date":"2009-10-13","open":4.873,"high":4.959,"low":4.513,"close":4.588},{"date":"2009-10-14","open":4.609,"high":4.664,"low":4.399,"close":4.436},{"date":"2009-10-15","open":4.445,"high":4.608,"low":4.355,"close":4.482},{"date":"2009-10-16","open":4.5,"high":4.88,"low":4.437,"close":4.781},{"date":"2009-10-19","open":4.77,"high":4.916,"low":4.672,"close":4.835},{"date":"2009-10-20","open":4.87,"high":5.195,"low":4.856,"close":5.161},{"date":"2009-10-21","open":5.172,"high":5.318,"low":5.07,"close":5.1},{"date":"2009-10-22","open":5.095,"high":5.214,"low":4.908,"close":4.947},{"date":"2009-10-23","open":4.98,"high":5.056,"low":4.771,"close":4.787},{"date":"2009-10-26","open":4.735,"high":4.749,"low":4.459,"close":4.513},{"date":"2009-10-27","open":4.52,"high":4.637,"low":4.476,"close":4.557},{"date":"2009-10-28","open":4.599,"high":4.629,"low":4.23,"close":4.289},{"date":"2009-10-29","open":5.066,"high":5.129,"low":4.941,"close":5.062},{"date":"2009-10-30","open":5.094,"high":5.271,"low":4.952,"close":5.045},{"date":"2009-11-02","open":5.034,"high":5.115,"low":4.817,"close":4.824},{"date":"2009-11-03","open":4.83,"high":4.94,"low":4.761,"close":4.922},{"date":"2009-11-04","open":4.925,"high":4.984,"low":4.71,"close":4.725},{"date":"2009-11-05","open":4.732,"high":4.882,"low":4.676,"close":4.782},{"date":"2009-11-06","open":4.815,"high":4.827,"low":4.555,"close":4.595},{"date":"2009-11-09","open":4.605,"high":4.69,"low":4.473,"close":4.67},{"date":"2009-11-10","open":4.635,"high":4.665,"low":4.436,"close":4.467},{"date":"2009-11-11","open":4.467,"high":4.566,"low":4.433,"close":4.503},{"date":"2009-11-12","open":4.49,"high":4.517,"low":4.357,"close":4.37},{"date":"2009-11-13","open":4.385,"high":4.459,"low":4.287,"close":4.392},{"date":"2009-11-16","open":4.44,"high":4.656,"low":4.382,"close":4.614},{"date":"2009-11-17","open":4.632,"high":4.734,"low":4.511,"close":4.53},{"date":"2009-11-18","open":4.54,"high":4.578,"low":4.229,"close":4.254},{"date":"2009-11-19","open":4.274,"high":4.364,"low":4.157,"close":4.342},{"date":"2009-11-20","open":4.35,"high":4.45,"low":4.22,"close":4.424},{"date":"2009-11-23","open":4.507,"high":4.58,"low":4.406,"close":4.473},{"date":"2009-11-24","open":4.47,"high":4.61,"low":4.361,"close":4.486},{"date":"2009-11-25","open":4.777,"high":5.178,"low":4.765,"close":5.163},{"date":"2009-11-26","open":5.13,"high":5.29,"low":4.81,"close":5.19},{"date":"2009-11-27","open":5.131,"high":5.29,"low":4.809,"close":5.192},{"date":"2009-11-30","open":5.184,"high":5.192,"low":4.823,"close":4.848},{"date":"2009-12-01","open":4.82,"high":4.891,"low":4.659,"close":4.762},{"date":"2009-12-02","open":4.682,"high":4.792,"low":4.511,"close":4.53},{"date":"2009-12-03","open":4.548,"high":4.605,"low":4.432,"close":4.459},{"date":"2009-12-04","open":4.459,"high":4.676,"low":4.445,"close":4.586},{"date":"2009-12-07","open":4.651,"high":5.009,"low":4.644,"close":4.971},{"date":"2009-12-08","open":4.969,"high":5.152,"low":4.969,"close":5.114},{"date":"2009-12-09","open":5.095,"high":5.23,"low":4.867,"close":4.898},{"date":"2009-12-10","open":4.9,"high":5.347,"low":4.837,"close":5.298},{"date":"2009-12-11","open":5.26,"high":5.375,"low":5.121,"close":5.163},{"date":"2009-12-14","open":5.235,"high":5.409,"low":5.191,"close":5.332},{"date":"2009-12-15","open":5.36,"high":5.536,"low":5.314,"close":5.523},{"date":"2009-12-16","open":5.535,"high":5.569,"low":5.42,"close":5.462},{"date":"2009-12-17","open":5.479,"high":5.911,"low":5.454,"close":5.768},{"date":"2009-12-18","open":5.766,"high":5.926,"low":5.727,"close":5.782},{"date":"2009-12-21","open":5.798,"high":5.929,"low":5.625,"close":5.669},{"date":"2009-12-22","open":5.676,"high":5.767,"low":5.531,"close":5.715},{"date":"2009-12-23","open":5.732,"high":5.85,"low":5.598,"close":5.821},{"date":"2009-12-24","open":5.844,"high":5.926,"low":5.6,"close":5.643},{"date":"2009-12-28","open":5.752,"high":6.006,"low":5.752,"close":5.99},{"date":"2009-12-29","open":5.985,"high":6.035,"low":5.78,"close":5.814},{"date":"2009-12-30","open":5.84,"high":5.929,"low":5.695,"close":5.709},{"date":"2009-12-31","open":5.709,"high":5.873,"low":5.505,"close":5.572},{"date":"2010-01-04","open":5.705,"high":5.894,"low":5.705,"close":5.884},{"date":"2010-01-05","open":5.837,"high":5.858,"low":5.615,"close":5.637},{"date":"2010-01-06","open":5.69,"high":6.075,"low":5.65,"close":6.009},{"date":"2010-01-07","open":6.033,"high":6.108,"low":5.763,"close":5.806},{"date":"2010-01-08","open":5.827,"high":5.853,"low":5.621,"close":5.749},{"date":"2010-01-11","open":5.576,"high":5.625,"low":5.371,"close":5.454},{"date":"2010-01-12","open":5.485,"high":5.605,"low":5.354,"close":5.591},{"date":"2010-01-13","open":5.588,"high":5.785,"low":5.432,"close":5.733},{"date":"2010-01-14","open":5.754,"high":5.804,"low":5.483,"close":5.588},{"date":"2010-01-15","open":5.587,"high":5.732,"low":5.519,"close":5.691},{"date":"2010-01-18","open":5.64,"high":5.69,"low":5.44,"close":5.56},{"date":"2010-01-19","open":5.64,"high":5.687,"low":5.444,"close":5.557},{"date":"2010-01-20","open":5.595,"high":5.625,"low":5.464,"close":5.496},{"date":"2010-01-21","open":5.487,"high":5.736,"low":5.48,"close":5.615},{"date":"2010-01-22","open":5.658,"high":5.869,"low":5.65,"close":5.819},{"date":"2010-01-25","open":5.821,"high":5.854,"low":5.671,"close":5.722},{"date":"2010-01-26","open":5.707,"high":5.721,"low":5.434,"close":5.485},{"date":"2010-01-27","open":5.46,"high":5.482,"low":5.223,"close":5.274},{"date":"2010-01-28","open":5.23,"high":5.258,"low":5.06,"close":5.138},{"date":"2010-01-29","open":5.19,"high":5.285,"low":5.094,"close":5.131},{"date":"2010-02-01","open":5.247,"high":5.45,"low":5.236,"close":5.434},{"date":"2010-02-02","open":5.436,"high":5.538,"low":5.378,"close":5.454},{"date":"2010-02-03","open":5.441,"high":5.558,"low":5.36,"close":5.419},{"date":"2010-02-04","open":5.406,"high":5.5,"low":5.227,"close":5.416},{"date":"2010-02-05","open":5.485,"high":5.598,"low":5.383,"close":5.515},{"date":"2010-02-08","open":5.602,"high":5.68,"low":5.396,"close":5.401},{"date":"2010-02-09","open":5.42,"high":5.466,"low":5.262,"close":5.29},{"date":"2010-02-10","open":5.348,"high":5.38,"low":5.24,"close":5.292},{"date":"2010-02-11","open":5.297,"high":5.416,"low":5.286,"close":5.396},{"date":"2010-02-12","open":5.404,"high":5.556,"low":5.204,"close":5.468},{"date":"2010-02-15","open":5.43,"high":5.56,"low":5.31,"close":5.31},{"date":"2010-02-16","open":5.429,"high":5.56,"low":5.305,"close":5.31},{"date":"2010-02-17","open":5.35,"high":5.414,"low":5.274,"close":5.386},{"date":"2010-02-18","open":5.386,"high":5.419,"low":5.135,"close":5.172},{"date":"2010-02-19","open":5.151,"high":5.167,"low":5.008,"close":5.044},{"date":"2010-02-22","open":4.95,"high":4.977,"low":4.841,"close":4.895},{"date":"2010-02-23","open":4.915,"high":4.934,"low":4.766,"close":4.778},{"date":"2010-02-24","open":4.773,"high":4.884,"low":4.745,"close":4.816},{"date":"2010-02-25","open":4.876,"high":4.894,"low":4.743,"close":4.767},{"date":"2010-02-26","open":4.8,"high":4.853,"low":4.739,"close":4.813},{"date":"2010-03-01","open":4.772,"high":4.869,"low":4.66,"close":4.679},{"date":"2010-03-02","open":4.693,"high":4.755,"low":4.655,"close":4.708},{"date":"2010-03-03","open":4.72,"high":4.79,"low":4.68,"close":4.757},{"date":"2010-03-04","open":4.761,"high":4.787,"low":4.556,"close":4.575},{"date":"2010-03-05","open":4.595,"high":4.626,"low":4.54,"close":4.593},{"date":"2010-03-08","open":4.537,"high":4.575,"low":4.458,"close":4.527},{"date":"2010-03-09","open":4.516,"high":4.603,"low":4.476,"close":4.516},{"date":"2010-03-10","open":4.51,"high":4.595,"low":4.45,"close":4.559},{"date":"2010-03-11","open":4.576,"high":4.593,"low":4.415,"close":4.44},{"date":"2010-03-12","open":4.415,"high":4.469,"low":4.377,"close":4.4},{"date":"2010-03-15","open":4.389,"high":4.447,"low":4.334,"close":4.391},{"date":"2010-03-16","open":4.385,"high":4.423,"low":4.323,"close":4.347},{"date":"2010-03-17","open":4.334,"high":4.368,"low":4.28,"close":4.303},{"date":"2010-03-18","open":4.289,"high":4.292,"low":4.054,"close":4.085},{"date":"2010-03-19","open":4.091,"high":4.175,"low":4.05,"close":4.169},{"date":"2010-03-22","open":4.158,"high":4.168,"low":4.036,"close":4.079},{"date":"2010-03-23","open":4.116,"high":4.16,"low":4.058,"close":4.13},{"date":"2010-03-24","open":4.142,"high":4.142,"low":4.052,"close":4.105},{"date":"2010-03-25","open":4.092,"high":4.112,"low":3.94,"close":3.981},{"date":"2010-03-26","open":3.974,"high":3.997,"low":3.863,"close":3.872},{"date":"2010-03-29","open":3.866,"high":3.95,"low":3.82,"close":3.842},{"date":"2010-03-30","open":3.885,"high":4.015,"low":3.847,"close":3.973},{"date":"2010-03-31","open":4.003,"high":4.079,"low":3.86,"close":3.869},{"date":"2010-04-01","open":3.874,"high":4.157,"low":3.81,"close":4.086},{"date":"2010-04-05","open":4.096,"high":4.312,"low":4.002,"close":4.277},{"date":"2010-04-06","open":4.284,"high":4.334,"low":4.066,"close":4.096},{"date":"2010-04-07","open":4.119,"high":4.173,"low":4.01,"close":4.019},{"date":"2010-04-08","open":4.009,"high":4.099,"low":3.857,"close":3.909},{"date":"2010-04-09","open":3.939,"high":4.102,"low":3.907,"close":4.07},{"date":"2010-04-12","open":4.093,"high":4.18,"low":3.936,"close":4.008},{"date":"2010-04-13","open":4.012,"high":4.167,"low":3.947,"close":4.16},{"date":"2010-04-14","open":4.154,"high":4.269,"low":4.114,"close":4.199},{"date":"2010-04-15","open":4.185,"high":4.216,"low":3.967,"close":3.985},{"date":"2010-04-16","open":4.012,"high":4.099,"low":3.985,"close":4.039},{"date":"2010-04-19","open":4.038,"high":4.077,"low":3.902,"close":3.944},{"date":"2010-04-20","open":3.958,"high":3.993,"low":3.879,"close":3.975},{"date":"2010-04-21","open":3.975,"high":4.044,"low":3.933,"close":3.955},{"date":"2010-04-22","open":3.982,"high":4.15,"low":3.93,"close":4.128},{"date":"2010-04-23","open":4.117,"high":4.322,"low":4.067,"close":4.257},{"date":"2010-04-26","open":4.29,"high":4.313,"low":4.174,"close":4.262},{"date":"2010-04-27","open":4.239,"high":4.293,"low":4.191,"close":4.216},{"date":"2010-04-28","open":4.207,"high":4.326,"low":4.186,"close":4.271},{"date":"2010-04-29","open":4.348,"high":4.386,"low":3.967,"close":3.98},{"date":"2010-04-30","open":4.01,"high":4.065,"low":3.885,"close":3.92},{"date":"2010-05-03","open":3.935,"high":4.015,"low":3.89,"close":4},{"date":"2010-05-04","open":4.009,"high":4.046,"low":3.963,"close":4.013},{"date":"2010-05-05","open":4.03,"high":4.04,"low":3.925,"close":3.991},{"date":"2010-05-06","open":3.978,"high":4.101,"low":3.855,"close":3.929},{"date":"2010-05-07","open":3.936,"high":4.039,"low":3.9,"close":4.015},{"date":"2010-05-10","open":4.015,"high":4.235,"low":4.006,"close":4.17},{"date":"2010-05-11","open":4.157,"high":4.225,"low":4.109,"close":4.131},{"date":"2010-05-12","open":4.138,"high":4.292,"low":4.133,"close":4.284},{"date":"2010-05-13","open":4.277,"high":4.414,"low":4.154,"close":4.339},{"date":"2010-05-14","open":4.307,"high":4.35,"low":4.252,"close":4.312},{"date":"2010-05-17","open":4.325,"high":4.41,"low":4.282,"close":4.398},{"date":"2010-05-18","open":4.412,"high":4.494,"low":4.296,"close":4.342},{"date":"2010-05-19","open":4.336,"high":4.341,"low":4.131,"close":4.158},{"date":"2010-05-20","open":4.162,"high":4.207,"low":4.04,"close":4.106},{"date":"2010-05-21","open":4.117,"high":4.175,"low":4.02,"close":4.035},{"date":"2010-05-24","open":4.037,"high":4.068,"low":3.986,"close":4.017},{"date":"2010-05-25","open":4.045,"high":4.082,"low":3.986,"close":4.051},{"date":"2010-05-26","open":4.098,"high":4.245,"low":4.07,"close":4.155},{"date":"2010-05-27","open":4.175,"high":4.33,"low":4.154,"close":4.294},{"date":"2010-05-28","open":4.337,"high":4.399,"low":4.26,"close":4.341},{"date":"2010-05-31","open":4.35,"high":4.43,"low":4.22,"close":4.25},{"date":"2010-06-01","open":4.35,"high":4.431,"low":4.227,"close":4.248},{"date":"2010-06-02","open":4.217,"high":4.44,"low":4.217,"close":4.424},{"date":"2010-06-03","open":4.437,"high":4.703,"low":4.379,"close":4.69},{"date":"2010-06-04","open":4.699,"high":4.977,"low":4.609,"close":4.797},{"date":"2010-06-07","open":4.841,"high":4.944,"low":4.66,"close":4.916},{"date":"2010-06-08","open":4.969,"high":4.995,"low":4.747,"close":4.808},{"date":"2010-06-09","open":4.786,"high":4.836,"low":4.667,"close":4.677},{"date":"2010-06-10","open":4.675,"high":4.808,"low":4.628,"close":4.647},{"date":"2010-06-11","open":4.699,"high":4.815,"low":4.675,"close":4.781},{"date":"2010-06-14","open":4.861,"high":5.042,"low":4.861,"close":5.006},{"date":"2010-06-15","open":5.084,"high":5.194,"low":5.024,"close":5.189},{"date":"2010-06-16","open":5.152,"high":5.196,"low":4.965,"close":4.978},{"date":"2010-06-17","open":5.012,"high":5.178,"low":4.98,"close":5.162},{"date":"2010-06-18","open":5.128,"high":5.19,"low":4.987,"close":4.997},{"date":"2010-06-21","open":5.044,"high":5.182,"low":4.826,"close":4.873},{"date":"2010-06-22","open":4.87,"high":4.888,"low":4.691,"close":4.756},{"date":"2010-06-23","open":4.777,"high":4.878,"low":4.746,"close":4.804},{"date":"2010-06-24","open":4.811,"high":4.855,"low":4.698,"close":4.748},{"date":"2010-06-25","open":4.769,"high":4.893,"low":4.74,"close":4.861},{"date":"2010-06-28","open":4.829,"high":4.841,"low":4.695,"close":4.717},{"date":"2010-06-29","open":4.73,"high":4.756,"low":4.525,"close":4.548},{"date":"2010-06-30","open":4.562,"high":4.627,"low":4.477,"close":4.616},{"date":"2010-07-01","open":4.636,"high":4.923,"low":4.534,"close":4.854},{"date":"2010-07-02","open":4.83,"high":4.871,"low":4.613,"close":4.687},{"date":"2010-07-05","open":4.66,"high":4.9,"low":4.64,"close":4.68},{"date":"2010-07-06","open":4.66,"high":4.9,"low":4.64,"close":4.682},{"date":"2010-07-07","open":4.662,"high":4.78,"low":4.555,"close":4.565},{"date":"2010-07-08","open":4.598,"high":4.619,"low":4.355,"close":4.399},{"date":"2010-07-09","open":4.413,"high":4.455,"low":4.339,"close":4.402},{"date":"2010-07-12","open":4.421,"high":4.454,"low":4.352,"close":4.388},{"date":"2010-07-13","open":4.419,"high":4.487,"low":4.334,"close":4.354},{"date":"2010-07-14","open":4.373,"high":4.389,"low":4.303,"close":4.306},{"date":"2010-07-15","open":4.319,"high":4.623,"low":4.288,"close":4.586},{"date":"2010-07-16","open":4.614,"high":4.659,"low":4.472,"close":4.519},{"date":"2010-07-19","open":4.531,"high":4.555,"low":4.454,"close":4.51},{"date":"2010-07-20","open":4.515,"high":4.617,"low":4.466,"close":4.59},{"date":"2010-07-21","open":4.616,"high":4.662,"low":4.48,"close":4.513},{"date":"2010-07-22","open":4.527,"high":4.719,"low":4.509,"close":4.643},{"date":"2010-07-23","open":4.655,"high":4.665,"low":4.552,"close":4.58},{"date":"2010-07-26","open":4.561,"high":4.634,"low":4.511,"close":4.612},{"date":"2010-07-27","open":4.612,"high":4.689,"low":4.6,"close":4.675},{"date":"2010-07-28","open":4.685,"high":4.881,"low":4.679,"close":4.774},{"date":"2010-07-29","open":4.685,"high":4.87,"low":4.678,"close":4.827},{"date":"2010-07-30","open":4.828,"high":4.937,"low":4.784,"close":4.923},{"date":"2010-08-02","open":4.988,"high":5.007,"low":4.681,"close":4.701},{"date":"2010-08-03","open":4.719,"high":4.825,"low":4.625,"close":4.639},{"date":"2010-08-04","open":4.664,"high":4.756,"low":4.632,"close":4.737},{"date":"2010-08-05","open":4.736,"high":4.825,"low":4.556,"close":4.598},{"date":"2010-08-06","open":4.61,"high":4.646,"low":4.456,"close":4.467},{"date":"2010-08-09","open":4.452,"high":4.548,"low":4.263,"close":4.309},{"date":"2010-08-10","open":4.33,"high":4.37,"low":4.276,"close":4.297},{"date":"2010-08-11","open":4.308,"high":4.376,"low":4.257,"close":4.326},{"date":"2010-08-12","open":4.317,"high":4.363,"low":4.264,"close":4.296},{"date":"2010-08-13","open":4.279,"high":4.342,"low":4.269,"close":4.328},{"date":"2010-08-16","open":4.336,"high":4.35,"low":4.182,"close":4.228},{"date":"2010-08-17","open":4.226,"high":4.322,"low":4.186,"close":4.267},{"date":"2010-08-18","open":4.275,"high":4.308,"low":4.196,"close":4.239},{"date":"2010-08-19","open":4.237,"high":4.375,"low":4.141,"close":4.171},{"date":"2010-08-20","open":4.161,"high":4.177,"low":4.109,"close":4.117},{"date":"2010-08-23","open":4.066,"high":4.129,"low":4.029,"close":4.066},{"date":"2010-08-24","open":4.085,"high":4.091,"low":4.027,"close":4.039},{"date":"2010-08-25","open":4.04,"high":4.056,"low":3.838,"close":3.871},{"date":"2010-08-26","open":3.9,"high":3.935,"low":3.791,"close":3.817},{"date":"2010-08-27","open":3.804,"high":3.85,"low":3.61,"close":3.651},{"date":"2010-08-30","open":3.746,"high":3.878,"low":3.693,"close":3.812},{"date":"2010-08-31","open":3.861,"high":3.877,"low":3.727,"close":3.816},{"date":"2010-09-01","open":3.79,"high":3.878,"low":3.708,"close":3.762},{"date":"2010-09-02","open":3.75,"high":3.844,"low":3.697,"close":3.751},{"date":"2010-09-03","open":3.81,"high":3.946,"low":3.757,"close":3.939},{"date":"2010-09-06","open":3.93,"high":3.93,"low":3.77,"close":3.85},{"date":"2010-09-07","open":3.933,"high":3.933,"low":3.768,"close":3.852},{"date":"2010-09-08","open":3.871,"high":3.914,"low":3.795,"close":3.814},{"date":"2010-09-09","open":3.822,"high":3.84,"low":3.703,"close":3.768},{"date":"2010-09-10","open":3.805,"high":3.939,"low":3.773,"close":3.883},{"date":"2010-09-13","open":3.834,"high":3.975,"low":3.8,"close":3.938},{"date":"2010-09-14","open":3.937,"high":4.02,"low":3.843,"close":3.966},{"date":"2010-09-15","open":3.964,"high":4.06,"low":3.932,"close":3.995},{"date":"2010-09-16","open":3.999,"high":4.144,"low":3.852,"close":4.062},{"date":"2010-09-17","open":4.062,"high":4.106,"low":3.988,"close":4.024},{"date":"2010-09-20","open":3.97,"high":3.981,"low":3.806,"close":3.822},{"date":"2010-09-21","open":3.832,"high":3.998,"low":3.811,"close":3.919},{"date":"2010-09-22","open":3.932,"high":4.014,"low":3.908,"close":3.966},{"date":"2010-09-23","open":3.993,"high":4.133,"low":3.972,"close":4.019},{"date":"2010-09-24","open":4.028,"high":4.039,"low":3.873,"close":3.881},{"date":"2010-09-27","open":3.818,"high":3.829,"low":3.732,"close":3.8},{"date":"2010-09-28","open":3.814,"high":3.895,"low":3.784,"close":3.837},{"date":"2010-09-29","open":3.961,"high":3.98,"low":3.903,"close":3.962},{"date":"2010-09-30","open":3.961,"high":4.012,"low":3.78,"close":3.872},{"date":"2010-10-01","open":3.861,"high":3.87,"low":3.788,"close":3.797},{"date":"2010-10-04","open":3.752,"high":3.788,"low":3.686,"close":3.727},{"date":"2010-10-05","open":3.732,"high":3.779,"low":3.691,"close":3.743},{"date":"2010-10-06","open":3.779,"high":3.888,"low":3.748,"close":3.865},{"date":"2010-10-07","open":3.881,"high":3.888,"low":3.61,"close":3.617},{"date":"2010-10-08","open":3.622,"high":3.683,"low":3.583,"close":3.651},{"date":"2010-10-11","open":3.646,"high":3.673,"low":3.586,"close":3.601},{"date":"2010-10-12","open":3.601,"high":3.667,"low":3.545,"close":3.629},{"date":"2010-10-13","open":3.655,"high":3.777,"low":3.633,"close":3.696},{"date":"2010-10-14","open":3.685,"high":3.761,"low":3.595,"close":3.657},{"date":"2010-10-15","open":3.638,"high":3.678,"low":3.52,"close":3.535},{"date":"2010-10-18","open":3.48,"high":3.53,"low":3.412,"close":3.431},{"date":"2010-10-19","open":3.399,"high":3.53,"low":3.395,"close":3.513},{"date":"2010-10-20","open":3.527,"high":3.613,"low":3.507,"close":3.539},{"date":"2010-10-21","open":3.512,"high":3.54,"low":3.346,"close":3.368},{"date":"2010-10-22","open":3.391,"high":3.403,"low":3.29,"close":3.332},{"date":"2010-10-25","open":3.292,"high":3.37,"low":3.255,"close":3.317},{"date":"2010-10-26","open":3.352,"high":3.41,"low":3.263,"close":3.354},{"date":"2010-10-27","open":3.333,"high":3.391,"low":3.212,"close":3.292},{"date":"2010-10-28","open":3.781,"high":3.924,"low":3.656,"close":3.89},{"date":"2010-10-29","open":3.922,"high":4.056,"low":3.83,"close":4.038},{"date":"2010-11-01","open":4.031,"high":4.187,"low":3.824,"close":3.832},{"date":"2010-11-02","open":3.821,"high":3.928,"low":3.75,"close":3.87},{"date":"2010-11-03","open":3.892,"high":3.9,"low":3.79,"close":3.836},{"date":"2010-11-04","open":3.838,"high":3.899,"low":3.743,"close":3.856},{"date":"2010-11-05","open":3.854,"high":3.948,"low":3.846,"close":3.937},{"date":"2010-11-08","open":3.954,"high":4.132,"low":3.937,"close":4.088},{"date":"2010-11-09","open":4.12,"high":4.228,"low":4.058,"close":4.21},{"date":"2010-11-10","open":4.205,"high":4.249,"low":4.018,"close":4.046},{"date":"2010-11-11","open":4.062,"high":4.125,"low":3.917,"close":3.927},{"date":"2010-11-12","open":3.939,"high":3.94,"low":3.794,"close":3.799},{"date":"2010-11-15","open":3.78,"high":3.867,"low":3.71,"close":3.845},{"date":"2010-11-16","open":3.869,"high":3.919,"low":3.782,"close":3.818},{"date":"2010-11-17","open":3.834,"high":4.037,"low":3.796,"close":4.03},{"date":"2010-11-18","open":4.027,"high":4.058,"low":3.853,"close":4.007},{"date":"2010-11-19","open":4.023,"high":4.175,"low":3.975,"close":4.164},{"date":"2010-11-22","open":4.162,"high":4.293,"low":4.125,"close":4.271},{"date":"2010-11-23","open":4.262,"high":4.29,"low":4.115,"close":4.264},{"date":"2010-11-24","open":4.235,"high":4.382,"low":4.176,"close":4.267},{"date":"2010-11-25","open":4.39,"high":4.48,"low":4.35,"close":4.4},{"date":"2010-11-26","open":4.388,"high":4.482,"low":4.352,"close":4.399},{"date":"2010-11-29","open":4.398,"high":4.487,"low":4.166,"close":4.21},{"date":"2010-11-30","open":4.219,"high":4.254,"low":4.126,"close":4.18},{"date":"2010-12-01","open":4.196,"high":4.324,"low":4.164,"close":4.269},{"date":"2010-12-02","open":4.31,"high":4.377,"low":4.197,"close":4.343},{"date":"2010-12-03","open":4.341,"high":4.391,"low":4.28,"close":4.349},{"date":"2010-12-06","open":4.385,"high":4.54,"low":4.328,"close":4.488},{"date":"2010-12-07","open":4.5,"high":4.545,"low":4.383,"close":4.393},{"date":"2010-12-08","open":4.397,"high":4.614,"low":4.35,"close":4.606},{"date":"2010-12-09","open":4.612,"high":4.637,"low":4.41,"close":4.435},{"date":"2010-12-10","open":4.399,"high":4.479,"low":4.344,"close":4.417},{"date":"2010-12-13","open":4.444,"high":4.547,"low":4.323,"close":4.42},{"date":"2010-12-14","open":4.431,"high":4.439,"low":4.25,"close":4.255},{"date":"2010-12-15","open":4.255,"high":4.278,"low":4.193,"close":4.222},{"date":"2010-12-16","open":4.242,"high":4.242,"low":4.01,"close":4.048},{"date":"2010-12-17","open":4.02,"high":4.11,"low":3.951,"close":4.066},{"date":"2010-12-20","open":4.052,"high":4.25,"low":4.013,"close":4.237},{"date":"2010-12-21","open":4.16,"high":4.245,"low":4.056,"close":4.059},{"date":"2010-12-22","open":4.069,"high":4.167,"low":3.988,"close":4.152},{"date":"2010-12-23","open":4.119,"high":4.174,"low":4.052,"close":4.083},{"date":"2010-12-27","open":4.031,"high":4.12,"low":3.992,"close":4.112},{"date":"2010-12-28","open":4.094,"high":4.266,"low":4.07,"close":4.216},{"date":"2010-12-29","open":4.291,"high":4.31,"low":4.216,"close":4.287},{"date":"2010-12-30","open":4.31,"high":4.364,"low":4.235,"close":4.338},{"date":"2010-12-31","open":4.325,"high":4.454,"low":4.306,"close":4.405},{"date":"2011-01-03","open":4.492,"high":4.689,"low":4.491,"close":4.65},{"date":"2011-01-04","open":4.627,"high":4.707,"low":4.557,"close":4.669},{"date":"2011-01-05","open":4.611,"high":4.64,"low":4.447,"close":4.473},{"date":"2011-01-06","open":4.486,"high":4.623,"low":4.38,"close":4.434},{"date":"2011-01-07","open":4.4,"high":4.45,"low":4.327,"close":4.422},{"date":"2011-01-10","open":4.373,"high":4.45,"low":4.322,"close":4.399},{"date":"2011-01-11","open":4.386,"high":4.504,"low":4.338,"close":4.481},{"date":"2011-01-12","open":4.504,"high":4.554,"low":4.446,"close":4.531},{"date":"2011-01-13","open":4.481,"high":4.503,"low":4.362,"close":4.407},{"date":"2011-01-14","open":4.401,"high":4.496,"low":4.367,"close":4.48},{"date":"2011-01-17","open":4.49,"high":4.55,"low":4.39,"close":4.43},{"date":"2011-01-18","open":4.494,"high":4.545,"low":4.387,"close":4.425},{"date":"2011-01-19","open":4.41,"high":4.572,"low":4.406,"close":4.561},{"date":"2011-01-20","open":4.575,"high":4.704,"low":4.525,"close":4.695},{"date":"2011-01-21","open":4.689,"high":4.777,"low":4.644,"close":4.736},{"date":"2011-01-24","open":4.802,"high":4.879,"low":4.557,"close":4.58},{"date":"2011-01-25","open":4.581,"high":4.609,"low":4.401,"close":4.473},{"date":"2011-01-26","open":4.467,"high":4.51,"low":4.381,"close":4.491},{"date":"2011-01-27","open":4.471,"high":4.474,"low":4.29,"close":4.316},{"date":"2011-01-28","open":4.322,"high":4.369,"low":4.252,"close":4.323},{"date":"2011-01-31","open":4.323,"high":4.46,"low":4.29,"close":4.42},{"date":"2011-02-01","open":4.417,"high":4.425,"low":4.321,"close":4.347},{"date":"2011-02-02","open":4.351,"high":4.443,"low":4.339,"close":4.429},{"date":"2011-02-03","open":4.431,"high":4.496,"low":4.325,"close":4.337},{"date":"2011-02-04","open":4.359,"high":4.369,"low":4.287,"close":4.31},{"date":"2011-02-07","open":4.26,"high":4.274,"low":4.101,"close":4.104},{"date":"2011-02-08","open":4.111,"high":4.127,"low":4.028,"close":4.04},{"date":"2011-02-09","open":4.074,"high":4.087,"low":3.992,"close":4.044},{"date":"2011-02-10","open":4.066,"high":4.149,"low":3.965,"close":3.986},{"date":"2011-02-11","open":3.963,"high":3.981,"low":3.903,"close":3.91},{"date":"2011-02-14","open":3.899,"high":3.946,"low":3.86,"close":3.925},{"date":"2011-02-15","open":3.941,"high":3.996,"low":3.891,"close":3.976},{"date":"2011-02-16","open":3.994,"high":3.997,"low":3.908,"close":3.921},{"date":"2011-02-17","open":3.913,"high":3.949,"low":3.825,"close":3.868},{"date":"2011-02-18","open":3.87,"high":3.899,"low":3.841,"close":3.876},{"date":"2011-02-21","open":3.88,"high":3.99,"low":3.82,"close":3.87},{"date":"2011-02-22","open":3.879,"high":3.989,"low":3.824,"close":3.867},{"date":"2011-02-23","open":3.858,"high":3.929,"low":3.821,"close":3.9},{"date":"2011-02-24","open":3.898,"high":3.906,"low":3.775,"close":3.793},{"date":"2011-02-25","open":3.884,"high":4.044,"low":3.832,"close":4.005},{"date":"2011-02-28","open":4.009,"high":4.1,"low":3.954,"close":4.037},{"date":"2011-03-01","open":4.05,"high":4.056,"low":3.863,"close":3.873},{"date":"2011-03-02","open":3.856,"high":3.885,"low":3.796,"close":3.818},{"date":"2011-03-03","open":3.814,"high":3.87,"low":3.76,"close":3.778},{"date":"2011-03-04","open":3.782,"high":3.826,"low":3.731,"close":3.809},{"date":"2011-03-07","open":3.792,"high":3.936,"low":3.731,"close":3.927},{"date":"2011-03-08","open":3.92,"high":3.964,"low":3.832,"close":3.864},{"date":"2011-03-09","open":3.854,"high":3.946,"low":3.838,"close":3.93},{"date":"2011-03-10","open":3.922,"high":3.94,"low":3.795,"close":3.83},{"date":"2011-03-11","open":3.831,"high":3.947,"low":3.806,"close":3.889},{"date":"2011-03-14","open":3.923,"high":4.053,"low":3.891,"close":3.914},{"date":"2011-03-15","open":3.911,"high":4.004,"low":3.8,"close":3.941},{"date":"2011-03-16","open":3.948,"high":4.015,"low":3.902,"close":3.938},{"date":"2011-03-17","open":3.941,"high":4.168,"low":3.919,"close":4.158},{"date":"2011-03-18","open":4.16,"high":4.198,"low":4.099,"close":4.168},{"date":"2011-03-21","open":4.168,"high":4.23,"low":4.116,"close":4.161},{"date":"2011-03-22","open":4.156,"high":4.264,"low":4.151,"close":4.254},{"date":"2011-03-23","open":4.269,"high":4.35,"low":4.254,"close":4.335},{"date":"2011-03-24","open":4.35,"high":4.399,"low":4.215,"close":4.244},{"date":"2011-03-25","open":4.23,"high":4.425,"low":4.219,"close":4.403},{"date":"2011-03-28","open":4.425,"high":4.48,"low":4.334,"close":4.374},{"date":"2011-03-29","open":4.333,"high":4.369,"low":4.195,"close":4.24},{"date":"2011-03-30","open":4.26,"high":4.382,"low":4.255,"close":4.355},{"date":"2011-03-31","open":4.374,"high":4.442,"low":4.205,"close":4.389},{"date":"2011-04-01","open":4.405,"high":4.428,"low":4.286,"close":4.362},{"date":"2011-04-04","open":4.334,"high":4.364,"low":4.233,"close":4.289},{"date":"2011-04-05","open":4.282,"high":4.322,"low":4.223,"close":4.231},{"date":"2011-04-06","open":4.226,"high":4.245,"low":4.129,"close":4.146},{"date":"2011-04-07","open":4.145,"high":4.16,"low":4.033,"close":4.057},{"date":"2011-04-08","open":4.061,"high":4.079,"low":4.014,"close":4.041},{"date":"2011-04-11","open":4.016,"high":4.152,"low":3.99,"close":4.108},{"date":"2011-04-12","open":4.11,"high":4.145,"low":4.058,"close":4.098},{"date":"2011-04-13","open":4.09,"high":4.182,"low":4.075,"close":4.141},{"date":"2011-04-14","open":4.14,"high":4.261,"low":4.063,"close":4.212},{"date":"2011-04-15","open":4.218,"high":4.24,"low":4.173,"close":4.204},{"date":"2011-04-18","open":4.21,"high":4.27,"low":4.087,"close":4.138},{"date":"2011-04-19","open":4.143,"high":4.283,"low":4.129,"close":4.262},{"date":"2011-04-20","open":4.281,"high":4.344,"low":4.271,"close":4.31},{"date":"2011-04-21","open":4.316,"high":4.427,"low":4.271,"close":4.412},{"date":"2011-04-25","open":4.404,"high":4.445,"low":4.344,"close":4.389},{"date":"2011-04-26","open":4.377,"high":4.409,"low":4.333,"close":4.387},{"date":"2011-04-27","open":4.378,"high":4.425,"low":4.365,"close":4.377},{"date":"2011-04-28","open":4.397,"high":4.599,"low":4.396,"close":4.571},{"date":"2011-04-29","open":4.57,"high":4.705,"low":4.555,"close":4.698},{"date":"2011-05-02","open":4.685,"high":4.729,"low":4.637,"close":4.693},{"date":"2011-05-03","open":4.688,"high":4.718,"low":4.658,"close":4.67},{"date":"2011-05-04","open":4.67,"high":4.685,"low":4.561,"close":4.577},{"date":"2011-05-05","open":4.565,"high":4.572,"low":4.205,"close":4.261},{"date":"2011-05-06","open":4.235,"high":4.344,"low":4.217,"close":4.235},{"date":"2011-05-09","open":4.25,"high":4.297,"low":4.149,"close":4.154},{"date":"2011-05-10","open":4.19,"high":4.272,"low":4.162,"close":4.246},{"date":"2011-05-11","open":4.28,"high":4.292,"low":4.153,"close":4.181},{"date":"2011-05-12","open":4.189,"high":4.236,"low":4.109,"close":4.194},{"date":"2011-05-13","open":4.192,"high":4.273,"low":4.153,"close":4.246},{"date":"2011-05-16","open":4.253,"high":4.339,"low":4.196,"close":4.318},{"date":"2011-05-17","open":4.285,"high":4.328,"low":4.16,"close":4.182},{"date":"2011-05-18","open":4.189,"high":4.241,"low":4.18,"close":4.198},{"date":"2011-05-19","open":4.19,"high":4.197,"low":4.088,"close":4.094},{"date":"2011-05-20","open":4.088,"high":4.261,"low":4.077,"close":4.23},{"date":"2011-05-23","open":4.238,"high":4.379,"low":4.22,"close":4.346},{"date":"2011-05-24","open":4.328,"high":4.397,"low":4.27,"close":4.345},{"date":"2011-05-25","open":4.334,"high":4.385,"low":4.316,"close":4.379},{"date":"2011-05-26","open":4.37,"high":4.414,"low":4.195,"close":4.326},{"date":"2011-05-27","open":4.374,"high":4.563,"low":4.365,"close":4.518},{"date":"2011-05-30","open":4.56,"high":4.71,"low":4.53,"close":4.67},{"date":"2011-05-31","open":4.56,"high":4.707,"low":4.525,"close":4.666},{"date":"2011-06-01","open":4.655,"high":4.68,"low":4.587,"close":4.629},{"date":"2011-06-02","open":4.627,"high":4.859,"low":4.625,"close":4.794},{"date":"2011-06-03","open":4.785,"high":4.807,"low":4.683,"close":4.707},{"date":"2011-06-06","open":4.772,"high":4.855,"low":4.738,"close":4.827},{"date":"2011-06-07","open":4.823,"high":4.854,"low":4.764,"close":4.831},{"date":"2011-06-08","open":4.814,"high":4.873,"low":4.767,"close":4.847},{"date":"2011-06-09","open":4.85,"high":4.983,"low":4.51,"close":4.674},{"date":"2011-06-10","open":4.661,"high":4.782,"low":4.661,"close":4.757},{"date":"2011-06-13","open":4.79,"high":4.811,"low":4.61,"close":4.646},{"date":"2011-06-14","open":4.611,"high":4.654,"low":4.558,"close":4.581},{"date":"2011-06-15","open":4.573,"high":4.605,"low":4.522,"close":4.577},{"date":"2011-06-16","open":4.585,"high":4.595,"low":4.408,"close":4.412},{"date":"2011-06-17","open":4.44,"high":4.449,"low":4.317,"close":4.325},{"date":"2011-06-20","open":4.301,"high":4.376,"low":4.279,"close":4.317},{"date":"2011-06-21","open":4.309,"high":4.413,"low":4.305,"close":4.388},{"date":"2011-06-22","open":4.415,"high":4.444,"low":4.315,"close":4.317},{"date":"2011-06-23","open":4.301,"high":4.335,"low":4.154,"close":4.193},{"date":"2011-06-24","open":4.212,"high":4.248,"low":4.171,"close":4.229},{"date":"2011-06-27","open":4.228,"high":4.276,"low":4.176,"close":4.256},{"date":"2011-06-28","open":4.274,"high":4.38,"low":4.251,"close":4.357},{"date":"2011-06-29","open":4.372,"high":4.378,"low":4.276,"close":4.315},{"date":"2011-06-30","open":4.313,"high":4.422,"low":4.213,"close":4.374},{"date":"2011-07-01","open":4.372,"high":4.389,"low":4.301,"close":4.311},{"date":"2011-07-04","open":4.31,"high":4.41,"low":4.25,"close":4.36},{"date":"2011-07-05","open":4.313,"high":4.411,"low":4.251,"close":4.363},{"date":"2011-07-06","open":4.355,"high":4.361,"low":4.213,"close":4.217},{"date":"2011-07-07","open":4.225,"high":4.248,"low":4.064,"close":4.133},{"date":"2011-07-08","open":4.162,"high":4.223,"low":4.121,"close":4.205},{"date":"2011-07-11","open":4.231,"high":4.338,"low":4.182,"close":4.288},{"date":"2011-07-12","open":4.283,"high":4.35,"low":4.223,"close":4.333},{"date":"2011-07-13","open":4.32,"high":4.418,"low":4.313,"close":4.403},{"date":"2011-07-14","open":4.375,"high":4.409,"low":4.252,"close":4.378},{"date":"2011-07-15","open":4.402,"high":4.555,"low":4.383,"close":4.546},{"date":"2011-07-18","open":4.546,"high":4.612,"low":4.482,"close":4.546},{"date":"2011-07-19","open":4.543,"high":4.579,"low":4.511,"close":4.533},{"date":"2011-07-20","open":4.535,"high":4.597,"low":4.433,"close":4.5},{"date":"2011-07-21","open":4.499,"high":4.594,"low":4.373,"close":4.395},{"date":"2011-07-22","open":4.394,"high":4.474,"low":4.37,"close":4.399},{"date":"2011-07-25","open":4.413,"high":4.459,"low":4.343,"close":4.386},{"date":"2011-07-26","open":4.365,"high":4.391,"low":4.316,"close":4.37},{"date":"2011-07-27","open":4.377,"high":4.412,"low":4.34,"close":4.37},{"date":"2011-07-28","open":4.318,"high":4.339,"low":4.2,"close":4.244},{"date":"2011-07-29","open":4.234,"high":4.234,"low":4.138,"close":4.145},{"date":"2011-08-01","open":4.135,"high":4.204,"low":4.129,"close":4.188},{"date":"2011-08-02","open":4.191,"high":4.23,"low":4.135,"close":4.155},{"date":"2011-08-03","open":4.153,"high":4.18,"low":4.066,"close":4.09},{"date":"2011-08-04","open":4.091,"high":4.119,"low":3.915,"close":3.941},{"date":"2011-08-05","open":3.946,"high":3.979,"low":3.901,"close":3.941},{"date":"2011-08-08","open":3.911,"high":3.972,"low":3.855,"close":3.935},{"date":"2011-08-09","open":3.944,"high":4.04,"low":3.888,"close":3.994},{"date":"2011-08-10","open":4.009,"high":4.081,"low":3.98,"close":4.003},{"date":"2011-08-11","open":3.998,"high":4.143,"low":3.94,"close":4.108},{"date":"2011-08-12","open":4.106,"high":4.14,"low":4.052,"close":4.06},{"date":"2011-08-15","open":4.012,"high":4.062,"low":3.95,"close":4.024},{"date":"2011-08-16","open":4.038,"high":4.042,"low":3.903,"close":3.932},{"date":"2011-08-17","open":3.932,"high":3.982,"low":3.892,"close":3.933},{"date":"2011-08-18","open":3.933,"high":3.996,"low":3.843,"close":3.892},{"date":"2011-08-19","open":3.926,"high":3.972,"low":3.901,"close":3.94},{"date":"2011-08-22","open":3.893,"high":3.928,"low":3.853,"close":3.889},{"date":"2011-08-23","open":3.889,"high":4.048,"low":3.874,"close":3.993},{"date":"2011-08-24","open":3.994,"high":4.029,"low":3.915,"close":3.922},{"date":"2011-08-25","open":3.915,"high":3.984,"low":3.87,"close":3.931},{"date":"2011-08-26","open":3.927,"high":3.964,"low":3.904,"close":3.931},{"date":"2011-08-29","open":3.925,"high":3.931,"low":3.834,"close":3.857},{"date":"2011-08-30","open":3.842,"high":3.92,"low":3.78,"close":3.909},{"date":"2011-08-31","open":3.909,"high":4.068,"low":3.87,"close":4.054},{"date":"2011-09-01","open":4.06,"high":4.13,"low":3.97,"close":4.05},{"date":"2011-09-02","open":4.05,"high":4.065,"low":3.85,"close":3.872},{"date":"2011-09-05","open":3.88,"high":3.95,"low":3.85,"close":3.94},{"date":"2011-09-06","open":3.882,"high":3.95,"low":3.851,"close":3.938},{"date":"2011-09-07","open":3.925,"high":4.038,"low":3.9,"close":3.94},{"date":"2011-09-08","open":3.942,"high":4.029,"low":3.92,"close":3.98},{"date":"2011-09-09","open":3.977,"high":3.989,"low":3.885,"close":3.915},{"date":"2011-09-12","open":3.9,"high":3.925,"low":3.826,"close":3.885},{"date":"2011-09-13","open":3.905,"high":4.018,"low":3.87,"close":3.98},{"date":"2011-09-14","open":3.99,"high":4.099,"low":3.955,"close":4.039},{"date":"2011-09-15","open":4.042,"high":4.08,"low":3.875,"close":3.878},{"date":"2011-09-16","open":3.882,"high":3.895,"low":3.791,"close":3.809},{"date":"2011-09-19","open":3.776,"high":3.847,"low":3.743,"close":3.829},{"date":"2011-09-20","open":3.83,"high":3.859,"low":3.779,"close":3.798},{"date":"2011-09-21","open":3.781,"high":3.799,"low":3.721,"close":3.73},{"date":"2011-09-22","open":3.722,"high":3.76,"low":3.662,"close":3.705},{"date":"2011-09-23","open":3.711,"high":3.755,"low":3.693,"close":3.701},{"date":"2011-09-26","open":3.701,"high":3.803,"low":3.68,"close":3.782},{"date":"2011-09-27","open":3.786,"high":3.853,"low":3.773,"close":3.827},{"date":"2011-09-28","open":3.805,"high":3.826,"low":3.741,"close":3.759},{"date":"2011-09-29","open":3.793,"high":3.837,"low":3.685,"close":3.747},{"date":"2011-09-30","open":3.755,"high":3.792,"low":3.663,"close":3.666},{"date":"2011-10-03","open":3.643,"high":3.699,"low":3.591,"close":3.617},{"date":"2011-10-04","open":3.607,"high":3.657,"low":3.591,"close":3.638},{"date":"2011-10-05","open":3.654,"high":3.692,"low":3.553,"close":3.57},{"date":"2011-10-06","open":3.565,"high":3.64,"low":3.512,"close":3.598},{"date":"2011-10-07","open":3.595,"high":3.6,"low":3.47,"close":3.481},{"date":"2011-10-10","open":3.486,"high":3.563,"low":3.455,"close":3.541},{"date":"2011-10-11","open":3.562,"high":3.627,"low":3.513,"close":3.616},{"date":"2011-10-12","open":3.609,"high":3.63,"low":3.48,"close":3.489},{"date":"2011-10-13","open":3.482,"high":3.559,"low":3.446,"close":3.531},{"date":"2011-10-14","open":3.539,"high":3.743,"low":3.512,"close":3.703},{"date":"2011-10-17","open":3.73,"high":3.777,"low":3.641,"close":3.688},{"date":"2011-10-18","open":3.688,"high":3.698,"low":3.536,"close":3.553},{"date":"2011-10-19","open":3.55,"high":3.635,"low":3.536,"close":3.586},{"date":"2011-10-20","open":3.605,"high":3.724,"low":3.571,"close":3.63},{"date":"2011-10-21","open":3.621,"high":3.647,"low":3.549,"close":3.629},{"date":"2011-10-24","open":3.635,"high":3.678,"low":3.591,"close":3.604},{"date":"2011-10-25","open":3.601,"high":3.7,"low":3.581,"close":3.658},{"date":"2011-10-26","open":3.66,"high":3.693,"low":3.564,"close":3.59},{"date":"2011-10-27","open":3.59,"high":3.6,"low":3.495,"close":3.524},{"date":"2011-10-28","open":3.775,"high":3.94,"low":3.771,"close":3.923},{"date":"2011-10-31","open":3.93,"high":3.978,"low":3.852,"close":3.934},{"date":"2011-11-01","open":3.932,"high":3.955,"low":3.76,"close":3.781},{"date":"2011-11-02","open":3.772,"high":3.804,"low":3.73,"close":3.749},{"date":"2011-11-03","open":3.76,"high":3.863,"low":3.741,"close":3.778},{"date":"2011-11-04","open":3.807,"high":3.847,"low":3.769,"close":3.783},{"date":"2011-11-07","open":3.783,"high":3.783,"low":3.652,"close":3.696},{"date":"2011-11-08","open":3.704,"high":3.769,"low":3.656,"close":3.745},{"date":"2011-11-09","open":3.76,"high":3.763,"low":3.648,"close":3.652},{"date":"2011-11-10","open":3.658,"high":3.708,"low":3.612,"close":3.649},{"date":"2011-11-11","open":3.631,"high":3.659,"low":3.57,"close":3.584},{"date":"2011-11-14","open":3.54,"high":3.553,"low":3.447,"close":3.458},{"date":"2011-11-15","open":3.445,"high":3.483,"low":3.39,"close":3.404},{"date":"2011-11-16","open":3.407,"high":3.439,"low":3.326,"close":3.344},{"date":"2011-11-17","open":3.343,"high":3.479,"low":3.325,"close":3.41},{"date":"2011-11-18","open":3.439,"high":3.444,"low":3.285,"close":3.316},{"date":"2011-11-21","open":3.329,"high":3.44,"low":3.285,"close":3.399},{"date":"2011-11-22","open":3.404,"high":3.455,"low":3.362,"close":3.415},{"date":"2011-11-23","open":3.408,"high":3.483,"low":3.352,"close":3.46},{"date":"2011-11-24","open":3.48,"high":3.55,"low":3.42,"close":3.54},{"date":"2011-11-25","open":3.481,"high":3.549,"low":3.415,"close":3.542},{"date":"2011-11-28","open":3.529,"high":3.58,"low":3.35,"close":3.364},{"date":"2011-11-29","open":3.552,"high":3.64,"low":3.525,"close":3.633},{"date":"2011-11-30","open":3.627,"high":3.639,"low":3.54,"close":3.55},{"date":"2011-12-01","open":3.575,"high":3.689,"low":3.541,"close":3.648},{"date":"2011-12-02","open":3.644,"high":3.663,"low":3.568,"close":3.584},{"date":"2011-12-05","open":3.57,"high":3.572,"low":3.444,"close":3.461},{"date":"2011-12-06","open":3.463,"high":3.507,"low":3.405,"close":3.487},{"date":"2011-12-07","open":3.497,"high":3.504,"low":3.409,"close":3.421},{"date":"2011-12-08","open":3.422,"high":3.55,"low":3.41,"close":3.457},{"date":"2011-12-09","open":3.435,"high":3.441,"low":3.309,"close":3.317},{"date":"2011-12-12","open":3.253,"high":3.271,"low":3.217,"close":3.254},{"date":"2011-12-13","open":3.247,"high":3.299,"low":3.231,"close":3.279},{"date":"2011-12-14","open":3.285,"high":3.287,"low":3.126,"close":3.136},{"date":"2011-12-15","open":3.141,"high":3.204,"low":3.1,"close":3.127},{"date":"2011-12-16","open":3.124,"high":3.173,"low":3.084,"close":3.127},{"date":"2011-12-19","open":3.093,"high":3.123,"low":3.05,"close":3.096},{"date":"2011-12-20","open":3.117,"high":3.15,"low":3.086,"close":3.128},{"date":"2011-12-21","open":3.135,"high":3.192,"low":3.095,"close":3.155},{"date":"2011-12-22","open":3.168,"high":3.201,"low":3.1,"close":3.169},{"date":"2011-12-23","open":3.158,"high":3.169,"low":3.101,"close":3.114},{"date":"2011-12-26","open":3.11,"high":3.18,"low":3.08,"close":3.11},{"date":"2011-12-27","open":3.106,"high":3.181,"low":3.078,"close":3.112},{"date":"2011-12-28","open":3.102,"high":3.19,"low":3.065,"close":3.084},{"date":"2011-12-29","open":3.139,"high":3.148,"low":3.001,"close":3.027},{"date":"2011-12-30","open":3.02,"high":3.042,"low":2.957,"close":2.989},{"date":"2012-01-02","open":2.97,"high":3.07,"low":2.94,"close":2.99},{"date":"2012-01-03","open":2.969,"high":3.074,"low":2.936,"close":2.993},{"date":"2012-01-04","open":2.978,"high":3.123,"low":2.975,"close":3.096},{"date":"2012-01-05","open":3.122,"high":3.123,"low":2.947,"close":2.98},{"date":"2012-01-06","open":2.96,"high":3.077,"low":2.955,"close":3.062},{"date":"2012-01-09","open":3.011,"high":3.032,"low":2.977,"close":3.011},{"date":"2012-01-10","open":3.014,"high":3.045,"low":2.903,"close":2.941},{"date":"2012-01-11","open":2.923,"high":2.929,"low":2.741,"close":2.774},{"date":"2012-01-12","open":2.761,"high":2.772,"low":2.663,"close":2.697},{"date":"2012-01-13","open":2.705,"high":2.711,"low":2.621,"close":2.67},{"date":"2012-01-16","open":2.57,"high":2.59,"low":2.44,"close":2.49},{"date":"2012-01-17","open":2.569,"high":2.587,"low":2.439,"close":2.488},{"date":"2012-01-18","open":2.485,"high":2.542,"low":2.452,"close":2.472},{"date":"2012-01-19","open":2.482,"high":2.485,"low":2.293,"close":2.322},{"date":"2012-01-20","open":2.306,"high":2.367,"low":2.283,"close":2.343},{"date":"2012-01-23","open":2.27,"high":2.619,"low":2.231,"close":2.525},{"date":"2012-01-24","open":2.577,"high":2.65,"low":2.512,"close":2.554},{"date":"2012-01-25","open":2.572,"high":2.776,"low":2.571,"close":2.729},{"date":"2012-01-26","open":2.76,"high":2.803,"low":2.553,"close":2.605},{"date":"2012-01-27","open":2.595,"high":2.714,"low":2.542,"close":2.678},{"date":"2012-01-30","open":2.81,"high":2.844,"low":2.64,"close":2.713},{"date":"2012-01-31","open":2.689,"high":2.689,"low":2.453,"close":2.503},{"date":"2012-02-01","open":2.465,"high":2.471,"low":2.355,"close":2.382},{"date":"2012-02-02","open":2.375,"high":2.587,"low":2.34,"close":2.554},{"date":"2012-02-03","open":2.558,"high":2.56,"low":2.45,"close":2.499},{"date":"2012-02-06","open":2.503,"high":2.587,"low":2.447,"close":2.55},{"date":"2012-02-07","open":2.574,"high":2.618,"low":2.452,"close":2.472},{"date":"2012-02-08","open":2.492,"high":2.508,"low":2.39,"close":2.448},{"date":"2012-02-09","open":2.444,"high":2.585,"low":2.405,"close":2.477},{"date":"2012-02-10","open":2.481,"high":2.528,"low":2.451,"close":2.477},{"date":"2012-02-13","open":2.448,"high":2.47,"low":2.395,"close":2.431},{"date":"2012-02-14","open":2.441,"high":2.569,"low":2.434,"close":2.532},{"date":"2012-02-15","open":2.55,"high":2.567,"low":2.404,"close":2.425},{"date":"2012-02-16","open":2.436,"high":2.577,"low":2.415,"close":2.567},{"date":"2012-02-17","open":2.556,"high":2.733,"low":2.527,"close":2.684},{"date":"2012-02-20","open":2.66,"high":2.67,"low":2.58,"close":2.63},{"date":"2012-02-21","open":2.659,"high":2.673,"low":2.575,"close":2.626},{"date":"2012-02-22","open":2.637,"high":2.668,"low":2.532,"close":2.643},{"date":"2012-02-23","open":2.664,"high":2.695,"low":2.565,"close":2.621},{"date":"2012-02-24","open":2.613,"high":2.635,"low":2.512,"close":2.55},{"date":"2012-02-27","open":2.523,"high":2.589,"low":2.435,"close":2.446},{"date":"2012-02-28","open":2.598,"high":2.624,"low":2.511,"close":2.519},{"date":"2012-02-29","open":2.539,"high":2.625,"low":2.502,"close":2.616},{"date":"2012-03-01","open":2.593,"high":2.597,"low":2.444,"close":2.463},{"date":"2012-03-02","open":2.472,"high":2.505,"low":2.461,"close":2.484},{"date":"2012-03-05","open":2.401,"high":2.441,"low":2.349,"close":2.355},{"date":"2012-03-06","open":2.355,"high":2.395,"low":2.339,"close":2.356},{"date":"2012-03-07","open":2.341,"high":2.343,"low":2.281,"close":2.302},{"date":"2012-03-08","open":2.305,"high":2.335,"low":2.235,"close":2.272},{"date":"2012-03-09","open":2.297,"high":2.327,"low":2.26,"close":2.324},{"date":"2012-03-12","open":2.272,"high":2.29,"low":2.235,"close":2.269},{"date":"2012-03-13","open":2.27,"high":2.338,"low":2.204,"close":2.299},{"date":"2012-03-14","open":2.329,"high":2.344,"low":2.245,"close":2.284},{"date":"2012-03-15","open":2.275,"high":2.334,"low":2.234,"close":2.279},{"date":"2012-03-16","open":2.267,"high":2.362,"low":2.246,"close":2.326},{"date":"2012-03-19","open":2.322,"high":2.393,"low":2.285,"close":2.351},{"date":"2012-03-20","open":2.339,"high":2.369,"low":2.318,"close":2.335},{"date":"2012-03-21","open":2.329,"high":2.366,"low":2.303,"close":2.36},{"date":"2012-03-22","open":2.342,"high":2.38,"low":2.25,"close":2.269},{"date":"2012-03-23","open":2.266,"high":2.325,"low":2.261,"close":2.275},{"date":"2012-03-26","open":2.286,"high":2.318,"low":2.213,"close":2.226},{"date":"2012-03-27","open":2.217,"high":2.238,"low":2.176,"close":2.208},{"date":"2012-03-28","open":2.196,"high":2.21,"low":2.163,"close":2.191},{"date":"2012-03-29","open":2.267,"high":2.277,"low":2.132,"close":2.149},{"date":"2012-03-30","open":2.166,"high":2.172,"low":2.101,"close":2.126},{"date":"2012-04-02","open":2.122,"high":2.163,"low":2.069,"close":2.152},{"date":"2012-04-03","open":2.146,"high":2.204,"low":2.117,"close":2.187},{"date":"2012-04-04","open":2.171,"high":2.198,"low":2.13,"close":2.141},{"date":"2012-04-05","open":2.137,"high":2.159,"low":2.084,"close":2.089},{"date":"2012-04-09","open":2.103,"high":2.117,"low":2.061,"close":2.107},{"date":"2012-04-10","open":2.111,"high":2.126,"low":2.024,"close":2.031},{"date":"2012-04-11","open":2.023,"high":2.049,"low":1.972,"close":1.984},{"date":"2012-04-12","open":1.976,"high":2.069,"low":1.971,"close":1.983},{"date":"2012-04-13","open":1.982,"high":1.999,"low":1.959,"close":1.981},{"date":"2012-04-16","open":1.986,"high":2.03,"low":1.976,"close":2.016},{"date":"2012-04-17","open":2.008,"high":2.016,"low":1.947,"close":1.951},{"date":"2012-04-18","open":1.95,"high":1.988,"low":1.94,"close":1.951},{"date":"2012-04-19","open":1.949,"high":1.971,"low":1.902,"close":1.907},{"date":"2012-04-20","open":1.904,"high":1.935,"low":1.902,"close":1.927},{"date":"2012-04-23","open":1.937,"high":2.022,"low":1.921,"close":2.007},{"date":"2012-04-24","open":2.011,"high":2.028,"low":1.97,"close":1.975},{"date":"2012-04-25","open":1.984,"high":2.09,"low":1.971,"close":2.068},{"date":"2012-04-26","open":2.094,"high":2.187,"low":1.999,"close":2.036},{"date":"2012-04-27","open":2.126,"high":2.198,"low":2.107,"close":2.186},{"date":"2012-04-30","open":2.19,"high":2.32,"low":2.15,"close":2.285},{"date":"2012-05-01","open":2.311,"high":2.385,"low":2.293,"close":2.371},{"date":"2012-05-02","open":2.371,"high":2.384,"low":2.236,"close":2.253},{"date":"2012-05-03","open":2.26,"high":2.38,"low":2.253,"close":2.34},{"date":"2012-05-04","open":2.34,"high":2.373,"low":2.261,"close":2.279},{"date":"2012-05-07","open":2.277,"high":2.358,"low":2.273,"close":2.336},{"date":"2012-05-08","open":2.323,"high":2.461,"low":2.276,"close":2.393},{"date":"2012-05-09","open":2.44,"high":2.509,"low":2.402,"close":2.465},{"date":"2012-05-10","open":2.463,"high":2.519,"low":2.407,"close":2.487},{"date":"2012-05-11","open":2.467,"high":2.531,"low":2.455,"close":2.509},{"date":"2012-05-14","open":2.493,"high":2.52,"low":2.414,"close":2.431},{"date":"2012-05-15","open":2.417,"high":2.525,"low":2.387,"close":2.5},{"date":"2012-05-16","open":2.52,"high":2.638,"low":2.489,"close":2.618},{"date":"2012-05-17","open":2.625,"high":2.676,"low":2.507,"close":2.594},{"date":"2012-05-18","open":2.633,"high":2.759,"low":2.606,"close":2.742},{"date":"2012-05-21","open":2.722,"high":2.743,"low":2.589,"close":2.609},{"date":"2012-05-22","open":2.642,"high":2.728,"low":2.579,"close":2.707},{"date":"2012-05-23","open":2.691,"high":2.747,"low":2.615,"close":2.737},{"date":"2012-05-24","open":2.729,"high":2.75,"low":2.628,"close":2.647},{"date":"2012-05-25","open":2.642,"high":2.654,"low":2.523,"close":2.568},{"date":"2012-05-28","open":2.55,"high":2.56,"low":2.4,"close":2.43},{"date":"2012-05-29","open":2.547,"high":2.56,"low":2.399,"close":2.429},{"date":"2012-05-30","open":2.498,"high":2.508,"low":2.393,"close":2.418},{"date":"2012-05-31","open":2.45,"high":2.498,"low":2.377,"close":2.422},{"date":"2012-06-01","open":2.408,"high":2.415,"low":2.313,"close":2.326},{"date":"2012-06-04","open":2.33,"high":2.44,"low":2.318,"close":2.415},{"date":"2012-06-05","open":2.429,"high":2.477,"low":2.383,"close":2.446},{"date":"2012-06-06","open":2.446,"high":2.487,"low":2.397,"close":2.421},{"date":"2012-06-07","open":2.421,"high":2.439,"low":2.263,"close":2.274},{"date":"2012-06-08","open":2.276,"high":2.323,"low":2.231,"close":2.299},{"date":"2012-06-11","open":2.262,"high":2.285,"low":2.198,"close":2.218},{"date":"2012-06-12","open":2.206,"high":2.272,"low":2.173,"close":2.232},{"date":"2012-06-13","open":2.212,"high":2.229,"low":2.182,"close":2.185},{"date":"2012-06-14","open":2.197,"high":2.531,"low":2.168,"close":2.495},{"date":"2012-06-15","open":2.526,"high":2.557,"low":2.444,"close":2.467},{"date":"2012-06-18","open":2.467,"high":2.658,"low":2.459,"close":2.635},{"date":"2012-06-19","open":2.654,"high":2.671,"low":2.506,"close":2.545},{"date":"2012-06-20","open":2.559,"high":2.679,"low":2.503,"close":2.517},{"date":"2012-06-21","open":2.525,"high":2.638,"low":2.505,"close":2.582},{"date":"2012-06-22","open":2.582,"high":2.664,"low":2.542,"close":2.625},{"date":"2012-06-25","open":2.66,"high":2.731,"low":2.644,"close":2.694},{"date":"2012-06-26","open":2.669,"high":2.786,"low":2.648,"close":2.767},{"date":"2012-06-27","open":2.787,"high":2.946,"low":2.73,"close":2.774},{"date":"2012-06-28","open":2.765,"high":2.846,"low":2.659,"close":2.722},{"date":"2012-06-29","open":2.761,"high":2.832,"low":2.716,"close":2.824},{"date":"2012-07-02","open":2.804,"high":2.855,"low":2.742,"close":2.824},{"date":"2012-07-03","open":2.844,"high":2.902,"low":2.786,"close":2.899},{"date":"2012-07-04","open":2.9,"high":2.96,"low":2.89,"close":2.95},{"date":"2012-07-05","open":2.9,"high":2.957,"low":2.885,"close":2.945},{"date":"2012-07-06","open":2.949,"high":3.06,"low":2.753,"close":2.776},{"date":"2012-07-09","open":2.781,"high":2.896,"low":2.776,"close":2.883},{"date":"2012-07-10","open":2.88,"high":2.915,"low":2.734,"close":2.737},{"date":"2012-07-11","open":2.747,"high":2.862,"low":2.718,"close":2.853},{"date":"2012-07-12","open":2.853,"high":2.92,"low":2.72,"close":2.874},{"date":"2012-07-13","open":2.878,"high":2.911,"low":2.829,"close":2.874},{"date":"2012-07-16","open":2.875,"high":2.915,"low":2.781,"close":2.801},{"date":"2012-07-17","open":2.816,"high":2.846,"low":2.72,"close":2.796},{"date":"2012-07-18","open":2.791,"high":3.02,"low":2.777,"close":2.973},{"date":"2012-07-19","open":2.975,"high":3.045,"low":2.925,"close":2.999},{"date":"2012-07-20","open":3.031,"high":3.096,"low":2.984,"close":3.081},{"date":"2012-07-23","open":3.083,"high":3.13,"low":2.991,"close":3.117},{"date":"2012-07-24","open":3.117,"high":3.196,"low":3.084,"close":3.187},{"date":"2012-07-25","open":3.174,"high":3.178,"low":3.05,"close":3.07},{"date":"2012-07-26","open":3.062,"high":3.129,"low":3.018,"close":3.105},{"date":"2012-07-27","open":3.103,"high":3.11,"low":2.99,"close":3.01},{"date":"2012-07-30","open":3.03,"high":3.231,"low":3.03,"close":3.214},{"date":"2012-07-31","open":3.22,"high":3.277,"low":3.157,"close":3.209},{"date":"2012-08-01","open":3.217,"high":3.241,"low":3.123,"close":3.171},{"date":"2012-08-02","open":3.156,"high":3.171,"low":2.912,"close":2.92},{"date":"2012-08-03","open":2.918,"high":2.955,"low":2.84,"close":2.877},{"date":"2012-08-06","open":2.841,"high":2.938,"low":2.801,"close":2.908},{"date":"2012-08-07","open":2.919,"high":2.995,"low":2.882,"close":2.964},{"date":"2012-08-08","open":2.959,"high":2.987,"low":2.897,"close":2.933},{"date":"2012-08-09","open":2.931,"high":3.12,"low":2.876,"close":2.945},{"date":"2012-08-10","open":2.931,"high":2.943,"low":2.76,"close":2.77},{"date":"2012-08-13","open":2.77,"high":2.79,"low":2.715,"close":2.729},{"date":"2012-08-14","open":2.747,"high":2.848,"low":2.73,"close":2.834},{"date":"2012-08-15","open":2.834,"high":2.839,"low":2.74,"close":2.748},{"date":"2012-08-16","open":2.765,"high":2.84,"low":2.685,"close":2.724},{"date":"2012-08-17","open":2.71,"high":2.757,"low":2.688,"close":2.719},{"date":"2012-08-20","open":2.715,"high":2.785,"low":2.686,"close":2.776},{"date":"2012-08-21","open":2.767,"high":2.837,"low":2.7,"close":2.775},{"date":"2012-08-22","open":2.83,"high":2.863,"low":2.772,"close":2.826},{"date":"2012-08-23","open":2.844,"high":2.859,"low":2.682,"close":2.802},{"date":"2012-08-24","open":2.833,"high":2.877,"low":2.695,"close":2.702},{"date":"2012-08-27","open":2.768,"high":2.768,"low":2.64,"close":2.653},{"date":"2012-08-28","open":2.663,"high":2.677,"low":2.603,"close":2.614},{"date":"2012-08-29","open":2.616,"high":2.646,"low":2.575,"close":2.634},{"date":"2012-08-30","open":2.692,"high":2.767,"low":2.637,"close":2.748},{"date":"2012-08-31","open":2.76,"high":2.808,"low":2.707,"close":2.799},{"date":"2012-09-03","open":2.81,"high":2.89,"low":2.76,"close":2.85},{"date":"2012-09-04","open":2.806,"high":2.888,"low":2.762,"close":2.854},{"date":"2012-09-05","open":2.85,"high":2.869,"low":2.78,"close":2.795},{"date":"2012-09-06","open":2.799,"high":2.866,"low":2.742,"close":2.776},{"date":"2012-09-07","open":2.747,"high":2.765,"low":2.666,"close":2.682},{"date":"2012-09-10","open":2.659,"high":2.847,"low":2.647,"close":2.812},{"date":"2012-09-11","open":2.842,"high":3.009,"low":2.802,"close":2.992},{"date":"2012-09-12","open":3.001,"high":3.068,"low":2.95,"close":3.063},{"date":"2012-09-13","open":3.063,"high":3.07,"low":2.96,"close":3.037},{"date":"2012-09-14","open":3.036,"high":3.062,"low":2.92,"close":2.943},{"date":"2012-09-17","open":2.929,"high":2.983,"low":2.856,"close":2.865},{"date":"2012-09-18","open":2.875,"high":2.916,"low":2.755,"close":2.773},{"date":"2012-09-19","open":2.774,"high":2.855,"low":2.737,"close":2.762},{"date":"2012-09-20","open":2.777,"high":2.821,"low":2.747,"close":2.797},{"date":"2012-09-21","open":2.809,"high":2.901,"low":2.79,"close":2.885},{"date":"2012-09-24","open":2.9,"high":2.903,"low":2.814,"close":2.837},{"date":"2012-09-25","open":2.85,"high":2.954,"low":2.843,"close":2.924},{"date":"2012-09-26","open":2.942,"high":3.046,"low":2.927,"close":3.023},{"date":"2012-09-27","open":3.2,"high":3.318,"low":3.188,"close":3.297},{"date":"2012-09-28","open":3.285,"high":3.33,"low":3.248,"close":3.32},{"date":"2012-10-01","open":3.325,"high":3.486,"low":3.325,"close":3.48},{"date":"2012-10-02","open":3.483,"high":3.546,"low":3.398,"close":3.531},{"date":"2012-10-03","open":3.52,"high":3.526,"low":3.348,"close":3.395},{"date":"2012-10-04","open":3.393,"high":3.464,"low":3.36,"close":3.406},{"date":"2012-10-05","open":3.407,"high":3.435,"low":3.337,"close":3.396},{"date":"2012-10-08","open":3.38,"high":3.431,"low":3.327,"close":3.403},{"date":"2012-10-09","open":3.414,"high":3.515,"low":3.346,"close":3.467},{"date":"2012-10-10","open":3.473,"high":3.514,"low":3.431,"close":3.475},{"date":"2012-10-11","open":3.483,"high":3.634,"low":3.468,"close":3.604},{"date":"2012-10-12","open":3.611,"high":3.638,"low":3.563,"close":3.611},{"date":"2012-10-15","open":3.593,"high":3.6,"low":3.447,"close":3.486},{"date":"2012-10-16","open":3.49,"high":3.519,"low":3.408,"close":3.437},{"date":"2012-10-17","open":3.442,"high":3.5,"low":3.398,"close":3.47},{"date":"2012-10-18","open":3.478,"high":3.591,"low":3.401,"close":3.587},{"date":"2012-10-19","open":3.584,"high":3.647,"low":3.559,"close":3.617},{"date":"2012-10-22","open":3.617,"high":3.648,"low":3.426,"close":3.452},{"date":"2012-10-23","open":3.444,"high":3.559,"low":3.437,"close":3.535},{"date":"2012-10-24","open":3.523,"high":3.561,"low":3.429,"close":3.45},{"date":"2012-10-25","open":3.442,"high":3.48,"low":3.36,"close":3.434},{"date":"2012-10-26","open":3.424,"high":3.442,"low":3.355,"close":3.4},{"date":"2012-10-29","open":3.8,"high":3.82,"low":3.65,"close":3.69},{"date":"2012-10-30","open":3.7,"high":3.78,"low":3.68,"close":3.69},{"date":"2012-10-31","open":3.695,"high":3.778,"low":3.68,"close":3.692},{"date":"2012-11-01","open":3.692,"high":3.742,"low":3.653,"close":3.699},{"date":"2012-11-02","open":3.675,"high":3.693,"low":3.532,"close":3.554},{"date":"2012-11-05","open":3.533,"high":3.588,"low":3.506,"close":3.554},{"date":"2012-11-06","open":3.568,"high":3.62,"low":3.513,"close":3.617},{"date":"2012-11-07","open":3.614,"high":3.617,"low":3.555,"close":3.578},{"date":"2012-11-08","open":3.572,"high":3.613,"low":3.518,"close":3.608},{"date":"2012-11-09","open":3.59,"high":3.617,"low":3.482,"close":3.503},{"date":"2012-11-12","open":3.496,"high":3.596,"low":3.47,"close":3.57},{"date":"2012-11-13","open":3.57,"high":3.775,"low":3.56,"close":3.739},{"date":"2012-11-14","open":3.783,"high":3.827,"low":3.724,"close":3.76},{"date":"2012-11-15","open":3.76,"high":3.83,"low":3.68,"close":3.703},{"date":"2012-11-16","open":3.715,"high":3.803,"low":3.662,"close":3.79},{"date":"2012-11-19","open":3.798,"high":3.835,"low":3.71,"close":3.719},{"date":"2012-11-20","open":3.73,"high":3.842,"low":3.725,"close":3.832},{"date":"2012-11-21","open":3.835,"high":3.91,"low":3.786,"close":3.903},{"date":"2012-11-22","open":3.9,"high":3.93,"low":3.83,"close":3.9},{"date":"2012-11-23","open":3.902,"high":3.933,"low":3.83,"close":3.901},{"date":"2012-11-26","open":3.864,"high":3.868,"low":3.704,"close":3.73},{"date":"2012-11-27","open":3.745,"high":3.774,"low":3.71,"close":3.769},{"date":"2012-11-28","open":3.761,"high":3.769,"low":3.626,"close":3.696},{"date":"2012-11-29","open":3.807,"high":3.815,"low":3.637,"close":3.648},{"date":"2012-11-30","open":3.649,"high":3.679,"low":3.546,"close":3.561},{"date":"2012-12-03","open":3.553,"high":3.643,"low":3.526,"close":3.591},{"date":"2012-12-04","open":3.611,"high":3.611,"low":3.525,"close":3.539},{"date":"2012-12-05","open":3.547,"high":3.719,"low":3.507,"close":3.7},{"date":"2012-12-06","open":3.69,"high":3.748,"low":3.614,"close":3.666},{"date":"2012-12-07","open":3.64,"high":3.684,"low":3.539,"close":3.551},{"date":"2012-12-10","open":3.519,"high":3.52,"low":3.415,"close":3.46},{"date":"2012-12-11","open":3.426,"high":3.494,"low":3.391,"close":3.412},{"date":"2012-12-12","open":3.423,"high":3.447,"low":3.366,"close":3.382},{"date":"2012-12-13","open":3.395,"high":3.407,"low":3.293,"close":3.347},{"date":"2012-12-14","open":3.339,"high":3.363,"low":3.261,"close":3.314},{"date":"2012-12-17","open":3.299,"high":3.395,"low":3.277,"close":3.358},{"date":"2012-12-18","open":3.35,"high":3.45,"low":3.336,"close":3.418},{"date":"2012-12-19","open":3.399,"high":3.414,"low":3.284,"close":3.32},{"date":"2012-12-20","open":3.337,"high":3.467,"low":3.316,"close":3.462},{"date":"2012-12-21","open":3.447,"high":3.508,"low":3.425,"close":3.451},{"date":"2012-12-24","open":3.461,"high":3.461,"low":3.331,"close":3.346},{"date":"2012-12-25","open":3.33,"high":3.41,"low":3.3,"close":3.39},{"date":"2012-12-26","open":3.33,"high":3.408,"low":3.3,"close":3.392},{"date":"2012-12-27","open":3.352,"high":3.38,"low":3.317,"close":3.354},{"date":"2012-12-28","open":3.412,"high":3.487,"low":3.36,"close":3.469},{"date":"2012-12-31","open":3.455,"high":3.481,"low":3.341,"close":3.351},{"date":"2013-01-01","open":3.35,"high":3.36,"low":3.05,"close":3.23},{"date":"2013-01-02","open":3.348,"high":3.358,"low":3.05,"close":3.233},{"date":"2013-01-03","open":3.231,"high":3.236,"low":3.164,"close":3.198},{"date":"2013-01-04","open":3.198,"high":3.299,"low":3.193,"close":3.287},{"date":"2013-01-07","open":3.277,"high":3.352,"low":3.238,"close":3.266},{"date":"2013-01-08","open":3.276,"high":3.281,"low":3.201,"close":3.218},{"date":"2013-01-09","open":3.218,"high":3.227,"low":3.087,"close":3.113},{"date":"2013-01-10","open":3.13,"high":3.211,"low":3.108,"close":3.193},{"date":"2013-01-11","open":3.193,"high":3.341,"low":3.178,"close":3.327},{"date":"2013-01-14","open":3.379,"high":3.411,"low":3.337,"close":3.373},{"date":"2013-01-15","open":3.383,"high":3.464,"low":3.328,"close":3.455},{"date":"2013-01-16","open":3.445,"high":3.457,"low":3.364,"close":3.435},{"date":"2013-01-17","open":3.435,"high":3.529,"low":3.38,"close":3.494},{"date":"2013-01-18","open":3.485,"high":3.579,"low":3.473,"close":3.566},{"date":"2013-01-21","open":3.57,"high":3.65,"low":3.51,"close":3.56},{"date":"2013-01-22","open":3.572,"high":3.645,"low":3.505,"close":3.558},{"date":"2013-01-23","open":3.573,"high":3.596,"low":3.512,"close":3.554},{"date":"2013-01-24","open":3.57,"high":3.592,"low":3.441,"close":3.446},{"date":"2013-01-25","open":3.452,"high":3.48,"low":3.411,"close":3.444},{"date":"2013-01-28","open":3.392,"high":3.396,"low":3.267,"close":3.289},{"date":"2013-01-29","open":3.273,"high":3.275,"low":3.207,"close":3.226},{"date":"2013-01-30","open":3.262,"high":3.344,"low":3.261,"close":3.335},{"date":"2013-01-31","open":3.335,"high":3.395,"low":3.243,"close":3.339},{"date":"2013-02-01","open":3.328,"high":3.387,"low":3.278,"close":3.301},{"date":"2013-02-04","open":3.313,"high":3.354,"low":3.259,"close":3.315},{"date":"2013-02-05","open":3.33,"high":3.427,"low":3.318,"close":3.399},{"date":"2013-02-06","open":3.424,"high":3.459,"low":3.398,"close":3.418},{"date":"2013-02-07","open":3.439,"high":3.453,"low":3.282,"close":3.285},{"date":"2013-02-08","open":3.295,"high":3.327,"low":3.256,"close":3.272},{"date":"2013-02-11","open":3.26,"high":3.295,"low":3.207,"close":3.279},{"date":"2013-02-12","open":3.28,"high":3.314,"low":3.223,"close":3.23},{"date":"2013-02-13","open":3.241,"high":3.323,"low":3.23,"close":3.306},{"date":"2013-02-14","open":3.297,"high":3.309,"low":3.135,"close":3.163},{"date":"2013-02-15","open":3.17,"high":3.194,"low":3.125,"close":3.153},{"date":"2013-02-18","open":3.17,"high":3.28,"low":3.14,"close":3.27},{"date":"2013-02-19","open":3.166,"high":3.279,"low":3.135,"close":3.272},{"date":"2013-02-20","open":3.271,"high":3.313,"low":3.257,"close":3.279},{"date":"2013-02-21","open":3.268,"high":3.337,"low":3.231,"close":3.246},{"date":"2013-02-22","open":3.241,"high":3.294,"low":3.231,"close":3.291},{"date":"2013-02-25","open":3.32,"high":3.425,"low":3.32,"close":3.414},{"date":"2013-02-26","open":3.416,"high":3.455,"low":3.386,"close":3.427},{"date":"2013-02-27","open":3.449,"high":3.554,"low":3.406,"close":3.434},{"date":"2013-02-28","open":3.418,"high":3.508,"low":3.395,"close":3.486},{"date":"2013-03-01","open":3.491,"high":3.52,"low":3.44,"close":3.456},{"date":"2013-03-04","open":3.469,"high":3.54,"low":3.408,"close":3.529},{"date":"2013-03-05","open":3.535,"high":3.594,"low":3.511,"close":3.529},{"date":"2013-03-06","open":3.523,"high":3.55,"low":3.462,"close":3.47},{"date":"2013-03-07","open":3.472,"high":3.603,"low":3.463,"close":3.582},{"date":"2013-03-08","open":3.585,"high":3.635,"low":3.565,"close":3.629},{"date":"2013-03-11","open":3.636,"high":3.652,"low":3.59,"close":3.649},{"date":"2013-03-12","open":3.64,"high":3.676,"low":3.62,"close":3.645},{"date":"2013-03-13","open":3.637,"high":3.696,"low":3.623,"close":3.68},{"date":"2013-03-14","open":3.686,"high":3.834,"low":3.679,"close":3.812},{"date":"2013-03-15","open":3.825,"high":3.924,"low":3.821,"close":3.872},{"date":"2013-03-18","open":3.907,"high":3.965,"low":3.858,"close":3.882},{"date":"2013-03-19","open":3.882,"high":3.973,"low":3.869,"close":3.969},{"date":"2013-03-20","open":3.967,"high":3.976,"low":3.885,"close":3.96},{"date":"2013-03-21","open":3.95,"high":4.025,"low":3.891,"close":3.935},{"date":"2013-03-22","open":3.93,"high":4.006,"low":3.913,"close":3.927},{"date":"2013-03-25","open":3.943,"high":3.996,"low":3.86,"close":3.865},{"date":"2013-03-26","open":3.875,"high":3.991,"low":3.862,"close":3.976},{"date":"2013-03-27","open":3.999,"high":4.103,"low":3.983,"close":4.068},{"date":"2013-03-28","open":4.091,"high":4.121,"low":3.973,"close":4.024},{"date":"2013-04-01","open":3.969,"high":4.044,"low":3.934,"close":4.015},{"date":"2013-04-02","open":4.031,"high":4.044,"low":3.943,"close":3.969},{"date":"2013-04-03","open":3.959,"high":3.985,"low":3.897,"close":3.9},{"date":"2013-04-04","open":3.904,"high":3.976,"low":3.861,"close":3.947},{"date":"2013-04-05","open":3.947,"high":4.146,"low":3.93,"close":4.125},{"date":"2013-04-08","open":4.163,"high":4.18,"low":4.045,"close":4.082},{"date":"2013-04-09","open":4.085,"high":4.104,"low":4.004,"close":4.017},{"date":"2013-04-10","open":4.032,"high":4.161,"low":4.025,"close":4.085},{"date":"2013-04-11","open":4.102,"high":4.185,"low":4.047,"close":4.139},{"date":"2013-04-12","open":4.175,"high":4.264,"low":4.151,"close":4.222},{"date":"2013-04-15","open":4.227,"high":4.29,"low":4.116,"close":4.137},{"date":"2013-04-16","open":4.128,"high":4.2,"low":4.084,"close":4.16},{"date":"2013-04-17","open":4.194,"high":4.244,"low":4.146,"close":4.214},{"date":"2013-04-18","open":4.203,"high":4.429,"low":4.172,"close":4.401},{"date":"2013-04-19","open":4.418,"high":4.42,"low":4.363,"close":4.408},{"date":"2013-04-22","open":4.39,"high":4.397,"low":4.251,"close":4.267},{"date":"2013-04-23","open":4.257,"high":4.319,"low":4.218,"close":4.238},{"date":"2013-04-24","open":4.233,"high":4.276,"low":4.162,"close":4.166},{"date":"2013-04-25","open":4.17,"high":4.251,"low":4.141,"close":4.167},{"date":"2013-04-26","open":4.159,"high":4.196,"low":4.062,"close":4.151},{"date":"2013-04-29","open":4.233,"high":4.395,"low":4.223,"close":4.392},{"date":"2013-04-30","open":4.378,"high":4.397,"low":4.322,"close":4.343},{"date":"2013-05-01","open":4.34,"high":4.444,"low":4.31,"close":4.326},{"date":"2013-05-02","open":4.313,"high":4.364,"low":4.017,"close":4.025},{"date":"2013-05-03","open":4.043,"high":4.07,"low":3.977,"close":4.041},{"date":"2013-05-06","open":4.012,"high":4.056,"low":3.971,"close":4.011},{"date":"2013-05-07","open":4,"high":4.005,"low":3.916,"close":3.92},{"date":"2013-05-08","open":3.915,"high":3.989,"low":3.895,"close":3.978},{"date":"2013-05-09","open":3.976,"high":4.02,"low":3.883,"close":3.983},{"date":"2013-05-10","open":3.967,"high":4.01,"low":3.898,"close":3.91},{"date":"2013-05-13","open":3.897,"high":3.977,"low":3.886,"close":3.925},{"date":"2013-05-14","open":3.942,"high":4.03,"low":3.923,"close":4.024},{"date":"2013-05-15","open":4.018,"high":4.078,"low":4.011,"close":4.07},{"date":"2013-05-16","open":4.095,"high":4.095,"low":3.912,"close":3.932},{"date":"2013-05-17","open":3.942,"high":4.096,"low":3.915,"close":4.055},{"date":"2013-05-20","open":4.089,"high":4.159,"low":4.063,"close":4.09},{"date":"2013-05-21","open":4.087,"high":4.21,"low":4.078,"close":4.192},{"date":"2013-05-22","open":4.19,"high":4.228,"low":4.155,"close":4.186},{"date":"2013-05-23","open":4.181,"high":4.269,"low":4.159,"close":4.261},{"date":"2013-05-24","open":4.262,"high":4.295,"low":4.216,"close":4.237},{"date":"2013-05-27","open":4.22,"high":4.31,"low":4.13,"close":4.17},{"date":"2013-05-28","open":4.223,"high":4.308,"low":4.13,"close":4.174},{"date":"2013-05-29","open":4.167,"high":4.179,"low":4.071,"close":4.148},{"date":"2013-05-30","open":4.177,"high":4.184,"low":4.011,"close":4.023},{"date":"2013-05-31","open":4.032,"high":4.064,"low":3.981,"close":3.984},{"date":"2013-06-03","open":3.963,"high":4.04,"low":3.951,"close":3.991},{"date":"2013-06-04","open":3.988,"high":4.033,"low":3.965,"close":3.998},{"date":"2013-06-05","open":4,"high":4.027,"low":3.975,"close":4.001},{"date":"2013-06-06","open":3.997,"high":4.002,"low":3.824,"close":3.827},{"date":"2013-06-07","open":3.846,"high":3.869,"low":3.814,"close":3.828},{"date":"2013-06-10","open":3.848,"high":3.868,"low":3.779,"close":3.8},{"date":"2013-06-11","open":3.793,"high":3.803,"low":3.716,"close":3.724},{"date":"2013-06-12","open":3.725,"high":3.789,"low":3.71,"close":3.777},{"date":"2013-06-13","open":3.773,"high":3.85,"low":3.715,"close":3.814},{"date":"2013-06-14","open":3.813,"high":3.831,"low":3.729,"close":3.733},{"date":"2013-06-17","open":3.738,"high":3.913,"low":3.738,"close":3.875},{"date":"2013-06-18","open":3.902,"high":3.952,"low":3.865,"close":3.905},{"date":"2013-06-19","open":3.911,"high":3.983,"low":3.906,"close":3.963},{"date":"2013-06-20","open":3.953,"high":3.964,"low":3.835,"close":3.877},{"date":"2013-06-21","open":3.871,"high":3.904,"low":3.764,"close":3.771},{"date":"2013-06-24","open":3.79,"high":3.822,"low":3.725,"close":3.739},{"date":"2013-06-25","open":3.738,"high":3.76,"low":3.645,"close":3.647},{"date":"2013-06-26","open":3.654,"high":3.728,"low":3.635,"close":3.707},{"date":"2013-06-27","open":3.743,"high":3.757,"low":3.556,"close":3.582},{"date":"2013-06-28","open":3.596,"high":3.618,"low":3.526,"close":3.565},{"date":"2013-07-01","open":3.547,"high":3.607,"low":3.531,"close":3.577},{"date":"2013-07-02","open":3.59,"high":3.667,"low":3.567,"close":3.654},{"date":"2013-07-03","open":3.658,"high":3.7,"low":3.573,"close":3.69},{"date":"2013-07-04","open":3.69,"high":3.7,"low":3.58,"close":3.62},{"date":"2013-07-05","open":3.69,"high":3.699,"low":3.577,"close":3.617},{"date":"2013-07-08","open":3.626,"high":3.764,"low":3.612,"close":3.741},{"date":"2013-07-09","open":3.732,"high":3.747,"low":3.626,"close":3.657},{"date":"2013-07-10","open":3.659,"high":3.787,"low":3.631,"close":3.68},{"date":"2013-07-11","open":3.663,"high":3.702,"low":3.574,"close":3.613},{"date":"2013-07-12","open":3.614,"high":3.692,"low":3.6,"close":3.644},{"date":"2013-07-15","open":3.65,"high":3.689,"low":3.546,"close":3.674},{"date":"2013-07-16","open":3.686,"high":3.718,"low":3.608,"close":3.677},{"date":"2013-07-17","open":3.671,"high":3.683,"low":3.607,"close":3.629},{"date":"2013-07-18","open":3.623,"high":3.835,"low":3.606,"close":3.812},{"date":"2013-07-19","open":3.813,"high":3.827,"low":3.761,"close":3.789},{"date":"2013-07-22","open":3.75,"high":3.763,"low":3.64,"close":3.677},{"date":"2013-07-23","open":3.7,"high":3.762,"low":3.659,"close":3.743},{"date":"2013-07-24","open":3.732,"high":3.78,"low":3.689,"close":3.698},{"date":"2013-07-25","open":3.701,"high":3.759,"low":3.64,"close":3.644},{"date":"2013-07-26","open":3.651,"high":3.654,"low":3.548,"close":3.555},{"date":"2013-07-29","open":3.515,"high":3.52,"low":3.413,"close":3.459},{"date":"2013-07-30","open":3.472,"high":3.488,"low":3.418,"close":3.432},{"date":"2013-07-31","open":3.45,"high":3.472,"low":3.42,"close":3.446},{"date":"2013-08-01","open":3.452,"high":3.454,"low":3.341,"close":3.387},{"date":"2013-08-02","open":3.386,"high":3.407,"low":3.33,"close":3.347},{"date":"2013-08-05","open":3.326,"high":3.361,"low":3.308,"close":3.319},{"date":"2013-08-06","open":3.325,"high":3.357,"low":3.301,"close":3.318},{"date":"2013-08-07","open":3.305,"high":3.318,"low":3.23,"close":3.247},{"date":"2013-08-08","open":3.237,"high":3.326,"low":3.129,"close":3.297},{"date":"2013-08-09","open":3.32,"high":3.326,"low":3.215,"close":3.23},{"date":"2013-08-12","open":3.26,"high":3.361,"low":3.244,"close":3.31},{"date":"2013-08-13","open":3.304,"high":3.334,"low":3.262,"close":3.285},{"date":"2013-08-14","open":3.298,"high":3.376,"low":3.285,"close":3.342},{"date":"2013-08-15","open":3.341,"high":3.433,"low":3.303,"close":3.419},{"date":"2013-08-16","open":3.425,"high":3.434,"low":3.36,"close":3.368},{"date":"2013-08-19","open":3.392,"high":3.501,"low":3.385,"close":3.463},{"date":"2013-08-20","open":3.465,"high":3.5,"low":3.431,"close":3.444},{"date":"2013-08-21","open":3.437,"high":3.495,"low":3.388,"close":3.46},{"date":"2013-08-22","open":3.47,"high":3.559,"low":3.451,"close":3.545},{"date":"2013-08-23","open":3.545,"high":3.562,"low":3.473,"close":3.485},{"date":"2013-08-26","open":3.511,"high":3.545,"low":3.476,"close":3.513},{"date":"2013-08-27","open":3.505,"high":3.547,"low":3.451,"close":3.534},{"date":"2013-08-28","open":3.542,"high":3.589,"low":3.479,"close":3.566},{"date":"2013-08-29","open":3.58,"high":3.655,"low":3.51,"close":3.618},{"date":"2013-08-30","open":3.624,"high":3.653,"low":3.566,"close":3.581},{"date":"2013-09-02","open":3.6,"high":3.69,"low":3.6,"close":3.67},{"date":"2013-09-03","open":3.601,"high":3.689,"low":3.601,"close":3.666},{"date":"2013-09-04","open":3.674,"high":3.699,"low":3.64,"close":3.683},{"date":"2013-09-05","open":3.672,"high":3.719,"low":3.562,"close":3.575},{"date":"2013-09-06","open":3.575,"high":3.595,"low":3.517,"close":3.53},{"date":"2013-09-09","open":3.534,"high":3.621,"low":3.531,"close":3.605},{"date":"2013-09-10","open":3.609,"high":3.629,"low":3.54,"close":3.584},{"date":"2013-09-11","open":3.583,"high":3.618,"low":3.525,"close":3.567},{"date":"2013-09-12","open":3.558,"high":3.665,"low":3.537,"close":3.638},{"date":"2013-09-13","open":3.628,"high":3.689,"low":3.603,"close":3.677},{"date":"2013-09-16","open":3.687,"high":3.749,"low":3.625,"close":3.738},{"date":"2013-09-17","open":3.741,"high":3.776,"low":3.72,"close":3.745},{"date":"2013-09-18","open":3.738,"high":3.754,"low":3.671,"close":3.713},{"date":"2013-09-19","open":3.729,"high":3.82,"low":3.68,"close":3.72},{"date":"2013-09-20","open":3.712,"high":3.715,"low":3.656,"close":3.687},{"date":"2013-09-23","open":3.681,"high":3.681,"low":3.592,"close":3.602},{"date":"2013-09-24","open":3.593,"high":3.617,"low":3.488,"close":3.492},{"date":"2013-09-25","open":3.509,"high":3.546,"low":3.49,"close":3.493},{"date":"2013-09-26","open":3.507,"high":3.515,"low":3.402,"close":3.498},{"date":"2013-09-27","open":3.581,"high":3.608,"low":3.521,"close":3.589},{"date":"2013-09-30","open":3.581,"high":3.583,"low":3.509,"close":3.56},{"date":"2013-10-01","open":3.557,"high":3.653,"low":3.536,"close":3.609},{"date":"2013-10-02","open":3.608,"high":3.647,"low":3.533,"close":3.542},{"date":"2013-10-03","open":3.542,"high":3.57,"low":3.49,"close":3.499},{"date":"2013-10-04","open":3.509,"high":3.535,"low":3.482,"close":3.506},{"date":"2013-10-07","open":3.53,"high":3.661,"low":3.519,"close":3.629},{"date":"2013-10-08","open":3.637,"high":3.73,"low":3.633,"close":3.716},{"date":"2013-10-09","open":3.724,"high":3.734,"low":3.673,"close":3.679},{"date":"2013-10-10","open":3.699,"high":3.795,"low":3.683,"close":3.723},{"date":"2013-10-11","open":3.728,"high":3.792,"low":3.726,"close":3.776},{"date":"2013-10-14","open":3.815,"high":3.855,"low":3.758,"close":3.82},{"date":"2013-10-15","open":3.821,"high":3.855,"low":3.773,"close":3.79},{"date":"2013-10-16","open":3.813,"high":3.869,"low":3.757,"close":3.769},{"date":"2013-10-17","open":3.775,"high":3.801,"low":3.727,"close":3.757},{"date":"2013-10-18","open":3.759,"high":3.785,"low":3.685,"close":3.764},{"date":"2013-10-21","open":3.795,"high":3.838,"low":3.654,"close":3.668},{"date":"2013-10-22","open":3.669,"high":3.669,"low":3.573,"close":3.581},{"date":"2013-10-23","open":3.593,"high":3.639,"low":3.577,"close":3.619},{"date":"2013-10-24","open":3.617,"high":3.645,"low":3.545,"close":3.629},{"date":"2013-10-25","open":3.63,"high":3.731,"low":3.593,"close":3.707},{"date":"2013-10-28","open":3.678,"high":3.681,"low":3.557,"close":3.569},{"date":"2013-10-29","open":3.567,"high":3.589,"low":3.48,"close":3.497},{"date":"2013-10-30","open":3.64,"high":3.662,"low":3.61,"close":3.62},{"date":"2013-10-31","open":3.638,"high":3.659,"low":3.56,"close":3.581},{"date":"2013-11-01","open":3.574,"high":3.578,"low":3.508,"close":3.513},{"date":"2013-11-04","open":3.475,"high":3.475,"low":3.406,"close":3.445},{"date":"2013-11-05","open":3.443,"high":3.491,"low":3.379,"close":3.466},{"date":"2013-11-06","open":3.482,"high":3.547,"low":3.453,"close":3.498},{"date":"2013-11-07","open":3.495,"high":3.622,"low":3.483,"close":3.519},{"date":"2013-11-08","open":3.52,"high":3.589,"low":3.51,"close":3.559},{"date":"2013-11-11","open":3.586,"high":3.598,"low":3.542,"close":3.574},{"date":"2013-11-12","open":3.581,"high":3.656,"low":3.561,"close":3.617},{"date":"2013-11-13","open":3.646,"high":3.662,"low":3.54,"close":3.566},{"date":"2013-11-14","open":3.556,"high":3.624,"low":3.491,"close":3.605},{"date":"2013-11-15","open":3.612,"high":3.667,"low":3.575,"close":3.66},{"date":"2013-11-18","open":3.681,"high":3.705,"low":3.611,"close":3.617},{"date":"2013-11-19","open":3.614,"high":3.647,"low":3.545,"close":3.556},{"date":"2013-11-20","open":3.558,"high":3.681,"low":3.549,"close":3.674},{"date":"2013-11-21","open":3.67,"high":3.743,"low":3.661,"close":3.702},{"date":"2013-11-22","open":3.703,"high":3.787,"low":3.682,"close":3.768},{"date":"2013-11-25","open":3.814,"high":3.849,"low":3.753,"close":3.789},{"date":"2013-11-26","open":3.795,"high":3.837,"low":3.741,"close":3.818},{"date":"2013-11-27","open":3.866,"high":3.918,"low":3.834,"close":3.895},{"date":"2013-11-28","open":3.9,"high":3.96,"low":3.87,"close":3.95},{"date":"2013-11-29","open":3.895,"high":3.962,"low":3.873,"close":3.954},{"date":"2013-12-02","open":3.911,"high":3.993,"low":3.897,"close":3.988},{"date":"2013-12-03","open":3.975,"high":4.017,"low":3.945,"close":3.976},{"date":"2013-12-04","open":3.98,"high":4.013,"low":3.953,"close":3.96},{"date":"2013-12-05","open":3.965,"high":4.152,"low":3.951,"close":4.132},{"date":"2013-12-06","open":4.144,"high":4.199,"low":4.103,"close":4.114},{"date":"2013-12-09","open":4.148,"high":4.248,"low":4.139,"close":4.232},{"date":"2013-12-10","open":4.24,"high":4.287,"low":4.199,"close":4.237},{"date":"2013-12-11","open":4.251,"high":4.348,"low":4.172,"close":4.337},{"date":"2013-12-12","open":4.345,"high":4.434,"low":4.307,"close":4.409},{"date":"2013-12-13","open":4.389,"high":4.443,"low":4.341,"close":4.351},{"date":"2013-12-16","open":4.275,"high":4.318,"low":4.203,"close":4.279},{"date":"2013-12-17","open":4.265,"high":4.326,"low":4.194,"close":4.287},{"date":"2013-12-18","open":4.288,"high":4.334,"low":4.244,"close":4.251},{"date":"2013-12-19","open":4.27,"high":4.471,"low":4.268,"close":4.46},{"date":"2013-12-20","open":4.471,"high":4.492,"low":4.402,"close":4.418},{"date":"2013-12-23","open":4.49,"high":4.532,"low":4.456,"close":4.463},{"date":"2013-12-24","open":4.469,"high":4.486,"low":4.384,"close":4.416},{"date":"2013-12-25","open":4.44,"high":4.47,"low":4.38,"close":4.43},{"date":"2013-12-26","open":4.439,"high":4.465,"low":4.377,"close":4.433},{"date":"2013-12-27","open":4.433,"high":4.438,"low":4.34,"close":4.407},{"date":"2013-12-30","open":4.403,"high":4.472,"low":4.403,"close":4.427},{"date":"2013-12-31","open":4.435,"high":4.448,"low":4.224,"close":4.23},{"date":"2014-01-01","open":4.23,"high":4.33,"low":4.21,"close":4.32},{"date":"2014-01-02","open":4.232,"high":4.331,"low":4.213,"close":4.321},{"date":"2014-01-03","open":4.298,"high":4.39,"low":4.206,"close":4.304},{"date":"2014-01-06","open":4.313,"high":4.379,"low":4.266,"close":4.306},{"date":"2014-01-07","open":4.308,"high":4.43,"low":4.262,"close":4.299},{"date":"2014-01-08","open":4.327,"high":4.365,"low":4.18,"close":4.216},{"date":"2014-01-09","open":4.187,"high":4.194,"low":3.999,"close":4.005},{"date":"2014-01-10","open":4.029,"high":4.099,"low":3.953,"close":4.053},{"date":"2014-01-13","open":4.12,"high":4.313,"low":4.118,"close":4.274},{"date":"2014-01-14","open":4.308,"high":4.382,"low":4.287,"close":4.369},{"date":"2014-01-15","open":4.353,"high":4.432,"low":4.318,"close":4.325},{"date":"2014-01-16","open":4.335,"high":4.495,"low":4.316,"close":4.382},{"date":"2014-01-17","open":4.37,"high":4.385,"low":4.293,"close":4.326},{"date":"2014-01-20","open":4.24,"high":4.47,"low":4.2,"close":4.43},{"date":"2014-01-21","open":4.236,"high":4.475,"low":4.203,"close":4.431},{"date":"2014-01-22","open":4.47,"high":4.725,"low":4.433,"close":4.689},{"date":"2014-01-23","open":4.699,"high":4.947,"low":4.653,"close":4.73},{"date":"2014-01-24","open":4.835,"high":5.246,"low":4.813,"close":5.182},{"date":"2014-01-27","open":5.153,"high":5.442,"low":4.828,"close":4.847},{"date":"2014-01-28","open":4.9,"high":5.115,"low":4.867,"close":5.033},{"date":"2014-01-29","open":4.992,"high":5.725,"low":4.901,"close":5.557},{"date":"2014-01-30","open":5.467,"high":5.477,"low":4.9,"close":5.011},{"date":"2014-01-31","open":4.9,"high":4.995,"low":4.721,"close":4.943},{"date":"2014-02-03","open":4.85,"high":4.986,"low":4.751,"close":4.905},{"date":"2014-02-04","open":4.953,"high":5.397,"low":4.942,"close":5.375},{"date":"2014-02-05","open":5.284,"high":5.737,"low":4.99,"close":5.03},{"date":"2014-02-06","open":5.165,"high":5.396,"low":4.896,"close":4.931},{"date":"2014-02-07","open":5.03,"high":5.049,"low":4.739,"close":4.775},{"date":"2014-02-10","open":4.66,"high":4.787,"low":4.563,"close":4.579},{"date":"2014-02-11","open":4.607,"high":4.97,"low":4.57,"close":4.824},{"date":"2014-02-12","open":4.942,"high":5.028,"low":4.78,"close":4.822},{"date":"2014-02-13","open":4.828,"high":5.239,"low":4.818,"close":5.223},{"date":"2014-02-14","open":5.279,"high":5.389,"low":5.14,"close":5.214},{"date":"2014-02-17","open":5.38,"high":5.61,"low":5.37,"close":5.55},{"date":"2014-02-18","open":5.384,"high":5.612,"low":5.371,"close":5.551},{"date":"2014-02-19","open":5.565,"high":6.275,"low":5.56,"close":6.149},{"date":"2014-02-20","open":6.095,"high":6.4,"low":5.882,"close":6.064},{"date":"2014-02-21","open":6.068,"high":6.308,"low":5.88,"close":6.135},{"date":"2014-02-24","open":6.3,"high":6.493,"low":5.38,"close":5.445},{"date":"2014-02-25","open":5.464,"high":5.492,"low":4.788,"close":5.096},{"date":"2014-02-26","open":4.957,"high":5.005,"low":4.66,"close":4.855},{"date":"2014-02-27","open":4.522,"high":4.567,"low":4.441,"close":4.511},{"date":"2014-02-28","open":4.48,"high":4.658,"low":4.451,"close":4.609},{"date":"2014-03-03","open":4.69,"high":4.736,"low":4.463,"close":4.492},{"date":"2014-03-04","open":4.499,"high":4.676,"low":4.49,"close":4.667},{"date":"2014-03-05","open":4.657,"high":4.722,"low":4.507,"close":4.523},{"date":"2014-03-06","open":4.566,"high":4.695,"low":4.506,"close":4.662},{"date":"2014-03-07","open":4.641,"high":4.681,"low":4.566,"close":4.618},{"date":"2014-03-10","open":4.623,"high":4.733,"low":4.556,"close":4.651},{"date":"2014-03-11","open":4.658,"high":4.683,"low":4.572,"close":4.605},{"date":"2014-03-12","open":4.604,"high":4.631,"low":4.448,"close":4.49},{"date":"2014-03-13","open":4.493,"high":4.496,"low":4.355,"close":4.383},{"date":"2014-03-14","open":4.375,"high":4.439,"low":4.341,"close":4.425},{"date":"2014-03-17","open":4.504,"high":4.587,"low":4.482,"close":4.536},{"date":"2014-03-18","open":4.515,"high":4.549,"low":4.446,"close":4.456},{"date":"2014-03-19","open":4.467,"high":4.504,"low":4.42,"close":4.484},{"date":"2014-03-20","open":4.471,"high":4.474,"low":4.349,"close":4.369},{"date":"2014-03-21","open":4.377,"high":4.378,"low":4.286,"close":4.313},{"date":"2014-03-24","open":4.312,"high":4.35,"low":4.262,"close":4.276},{"date":"2014-03-25","open":4.288,"high":4.43,"low":4.263,"close":4.411},{"date":"2014-03-26","open":4.406,"high":4.428,"low":4.352,"close":4.402},{"date":"2014-03-27","open":4.395,"high":4.615,"low":4.372,"close":4.584},{"date":"2014-03-28","open":4.517,"high":4.568,"low":4.471,"close":4.485},{"date":"2014-03-31","open":4.482,"high":4.487,"low":4.337,"close":4.371},{"date":"2014-04-01","open":4.367,"high":4.39,"low":4.251,"close":4.276},{"date":"2014-04-02","open":4.262,"high":4.39,"low":4.221,"close":4.364},{"date":"2014-04-03","open":4.369,"high":4.483,"low":4.313,"close":4.47},{"date":"2014-04-04","open":4.431,"high":4.478,"low":4.404,"close":4.439},{"date":"2014-04-07","open":4.443,"high":4.528,"low":4.43,"close":4.476},{"date":"2014-04-08","open":4.469,"high":4.552,"low":4.456,"close":4.534},{"date":"2014-04-09","open":4.534,"high":4.593,"low":4.498,"close":4.586},{"date":"2014-04-10","open":4.561,"high":4.703,"low":4.522,"close":4.655},{"date":"2014-04-11","open":4.635,"high":4.673,"low":4.605,"close":4.62},{"date":"2014-04-14","open":4.62,"high":4.646,"low":4.539,"close":4.56},{"date":"2014-04-15","open":4.575,"high":4.633,"low":4.511,"close":4.567},{"date":"2014-04-16","open":4.571,"high":4.603,"low":4.523,"close":4.53},{"date":"2014-04-17","open":4.532,"high":4.746,"low":4.484,"close":4.741},{"date":"2014-04-21","open":4.756,"high":4.789,"low":4.687,"close":4.697},{"date":"2014-04-22","open":4.695,"high":4.757,"low":4.677,"close":4.739},{"date":"2014-04-23","open":4.753,"high":4.785,"low":4.716,"close":4.73},{"date":"2014-04-24","open":4.723,"high":4.805,"low":4.674,"close":4.705},{"date":"2014-04-25","open":4.688,"high":4.72,"low":4.632,"close":4.647},{"date":"2014-04-28","open":4.642,"high":4.808,"low":4.636,"close":4.795},{"date":"2014-04-29","open":4.77,"high":4.848,"low":4.754,"close":4.831},{"date":"2014-04-30","open":4.838,"high":4.852,"low":4.751,"close":4.815},{"date":"2014-05-01","open":4.797,"high":4.823,"low":4.707,"close":4.719},{"date":"2014-05-02","open":4.73,"high":4.765,"low":4.672,"close":4.674},{"date":"2014-05-05","open":4.775,"high":4.775,"low":4.651,"close":4.688},{"date":"2014-05-06","open":4.702,"high":4.806,"low":4.692,"close":4.799},{"date":"2014-05-07","open":4.786,"high":4.827,"low":4.706,"close":4.74},{"date":"2014-05-08","open":4.75,"high":4.754,"low":4.56,"close":4.572},{"date":"2014-05-09","open":4.586,"high":4.598,"low":4.498,"close":4.531},{"date":"2014-05-12","open":4.535,"high":4.549,"low":4.396,"close":4.434},{"date":"2014-05-13","open":4.407,"high":4.469,"low":4.347,"close":4.358},{"date":"2014-05-14","open":4.372,"high":4.403,"low":4.339,"close":4.367},{"date":"2014-05-15","open":4.384,"high":4.509,"low":4.289,"close":4.469},{"date":"2014-05-16","open":4.449,"high":4.458,"low":4.407,"close":4.413},{"date":"2014-05-19","open":4.414,"high":4.523,"low":4.39,"close":4.47},{"date":"2014-05-20","open":4.474,"high":4.57,"low":4.43,"close":4.552},{"date":"2014-05-21","open":4.536,"high":4.575,"low":4.466,"close":4.473},{"date":"2014-05-22","open":4.489,"high":4.515,"low":4.349,"close":4.359},{"date":"2014-05-23","open":4.374,"high":4.411,"low":4.358,"close":4.405},{"date":"2014-05-26","open":4.41,"high":4.51,"low":4.36,"close":4.51},{"date":"2014-05-27","open":4.406,"high":4.512,"low":4.36,"close":4.505},{"date":"2014-05-28","open":4.496,"high":4.635,"low":4.482,"close":4.619},{"date":"2014-05-29","open":4.608,"high":4.665,"low":4.529,"close":4.559},{"date":"2014-05-30","open":4.582,"high":4.592,"low":4.489,"close":4.542},{"date":"2014-06-02","open":4.551,"high":4.62,"low":4.522,"close":4.612},{"date":"2014-06-03","open":4.617,"high":4.662,"low":4.593,"close":4.629},{"date":"2014-06-04","open":4.615,"high":4.653,"low":4.576,"close":4.64},{"date":"2014-06-05","open":4.64,"high":4.723,"low":4.586,"close":4.701},{"date":"2014-06-06","open":4.701,"high":4.736,"low":4.679,"close":4.71},{"date":"2014-06-09","open":4.714,"high":4.743,"low":4.63,"close":4.645},{"date":"2014-06-10","open":4.63,"high":4.636,"low":4.52,"close":4.53},{"date":"2014-06-11","open":4.535,"high":4.573,"low":4.504,"close":4.508},{"date":"2014-06-12","open":4.526,"high":4.769,"low":4.52,"close":4.762},{"date":"2014-06-13","open":4.754,"high":4.793,"low":4.716,"close":4.739},{"date":"2014-06-16","open":4.757,"high":4.886,"low":4.669,"close":4.707},{"date":"2014-06-17","open":4.707,"high":4.739,"low":4.672,"close":4.709},{"date":"2014-06-18","open":4.704,"high":4.773,"low":4.646,"close":4.659},{"date":"2014-06-19","open":4.65,"high":4.7,"low":4.559,"close":4.584},{"date":"2014-06-20","open":4.572,"high":4.614,"low":4.516,"close":4.531},{"date":"2014-06-23","open":4.522,"high":4.577,"low":4.436,"close":4.446},{"date":"2014-06-24","open":4.437,"high":4.556,"low":4.431,"close":4.535},{"date":"2014-06-25","open":4.525,"high":4.587,"low":4.517,"close":4.553},{"date":"2014-06-26","open":4.557,"high":4.597,"low":4.35,"close":4.4},{"date":"2014-06-27","open":4.444,"high":4.466,"low":4.375,"close":4.409},{"date":"2014-06-30","open":4.419,"high":4.493,"low":4.378,"close":4.461},{"date":"2014-07-01","open":4.447,"high":4.488,"low":4.403,"close":4.455},{"date":"2014-07-02","open":4.444,"high":4.459,"low":4.338,"close":4.357},{"date":"2014-07-03","open":4.358,"high":4.411,"low":4.329,"close":4.406},{"date":"2014-07-07","open":4.398,"high":4.402,"low":4.2,"close":4.225},{"date":"2014-07-08","open":4.228,"high":4.238,"low":4.129,"close":4.204},{"date":"2014-07-09","open":4.205,"high":4.23,"low":4.163,"close":4.17},{"date":"2014-07-10","open":4.173,"high":4.193,"low":4.108,"close":4.12},{"date":"2014-07-11","open":4.126,"high":4.159,"low":4.106,"close":4.146},{"date":"2014-07-14","open":4.145,"high":4.173,"low":4.092,"close":4.147},{"date":"2014-07-15","open":4.157,"high":4.158,"low":4.081,"close":4.097},{"date":"2014-07-16","open":4.087,"high":4.146,"low":4.084,"close":4.119},{"date":"2014-07-17","open":4.109,"high":4.11,"low":3.936,"close":3.954},{"date":"2014-07-18","open":3.962,"high":3.976,"low":3.934,"close":3.951},{"date":"2014-07-21","open":3.883,"high":3.893,"low":3.827,"close":3.849},{"date":"2014-07-22","open":3.853,"high":3.866,"low":3.756,"close":3.772},{"date":"2014-07-23","open":3.758,"high":3.817,"low":3.752,"close":3.762},{"date":"2014-07-24","open":3.767,"high":3.886,"low":3.744,"close":3.847},{"date":"2014-07-25","open":3.842,"high":3.862,"low":3.764,"close":3.781},{"date":"2014-07-28","open":3.736,"high":3.85,"low":3.728,"close":3.747},{"date":"2014-07-29","open":3.737,"high":3.834,"low":3.724,"close":3.808},{"date":"2014-07-30","open":3.821,"high":3.83,"low":3.749,"close":3.786},{"date":"2014-07-31","open":3.787,"high":3.89,"low":3.76,"close":3.841},{"date":"2014-08-01","open":3.829,"high":3.877,"low":3.781,"close":3.798},{"date":"2014-08-04","open":3.786,"high":3.853,"low":3.761,"close":3.834},{"date":"2014-08-05","open":3.841,"high":3.915,"low":3.826,"close":3.897},{"date":"2014-08-06","open":3.897,"high":3.95,"low":3.876,"close":3.933},{"date":"2014-08-07","open":3.946,"high":3.981,"low":3.858,"close":3.876},{"date":"2014-08-08","open":3.877,"high":3.975,"low":3.872,"close":3.962},{"date":"2014-08-11","open":3.988,"high":4.012,"low":3.922,"close":3.965},{"date":"2014-08-12","open":3.991,"high":4.02,"low":3.954,"close":3.974},{"date":"2014-08-13","open":3.979,"high":3.986,"low":3.812,"close":3.831},{"date":"2014-08-14","open":3.813,"high":3.947,"low":3.799,"close":3.906},{"date":"2014-08-15","open":3.885,"high":3.906,"low":3.763,"close":3.776},{"date":"2014-08-18","open":3.746,"high":3.825,"low":3.727,"close":3.792},{"date":"2014-08-19","open":3.79,"high":3.915,"low":3.78,"close":3.877},{"date":"2014-08-20","open":3.87,"high":3.888,"low":3.792,"close":3.823},{"date":"2014-08-21","open":3.831,"high":3.955,"low":3.786,"close":3.889},{"date":"2014-08-22","open":3.88,"high":3.893,"low":3.828,"close":3.84},{"date":"2014-08-25","open":3.869,"high":3.944,"low":3.843,"close":3.937},{"date":"2014-08-26","open":3.936,"high":3.978,"low":3.899,"close":3.911},{"date":"2014-08-27","open":3.934,"high":3.996,"low":3.897,"close":3.957},{"date":"2014-08-28","open":4.009,"high":4.101,"low":3.973,"close":4.044},{"date":"2014-08-29","open":4.056,"high":4.085,"low":4.012,"close":4.065},{"date":"2014-09-01","open":4.05,"high":4.08,"low":3.89,"close":3.89},{"date":"2014-09-02","open":4.048,"high":4.078,"low":3.885,"close":3.89},{"date":"2014-09-03","open":3.891,"high":3.917,"low":3.829,"close":3.847},{"date":"2014-09-04","open":3.853,"high":3.879,"low":3.789,"close":3.819},{"date":"2014-09-05","open":3.838,"high":3.848,"low":3.781,"close":3.793},{"date":"2014-09-08","open":3.783,"high":3.898,"low":3.761,"close":3.876},{"date":"2014-09-09","open":3.887,"high":4.016,"low":3.853,"close":3.984},{"date":"2014-09-10","open":3.978,"high":3.994,"low":3.937,"close":3.954},{"date":"2014-09-11","open":3.954,"high":3.963,"low":3.809,"close":3.823},{"date":"2014-09-12","open":3.844,"high":3.859,"low":3.786,"close":3.857},{"date":"2014-09-15","open":3.841,"high":3.952,"low":3.839,"close":3.931},{"date":"2014-09-16","open":3.991,"high":3.993,"low":3.986,"close":3.995},{"date":"2014-09-17","open":3.991,"high":4.04,"low":3.96,"close":4.013},{"date":"2014-09-18","open":4.009,"high":4.027,"low":3.897,"close":3.91},{"date":"2014-09-19","open":3.908,"high":3.922,"low":3.834,"close":3.837},{"date":"2014-09-22","open":3.84,"high":3.878,"low":3.804,"close":3.85},{"date":"2014-09-23","open":3.852,"high":3.903,"low":3.813,"close":3.816},{"date":"2014-09-24","open":3.833,"high":3.922,"low":3.796,"close":3.911},{"date":"2014-09-25","open":3.895,"high":3.974,"low":3.823,"close":3.971},{"date":"2014-09-26","open":3.963,"high":3.996,"low":3.919,"close":3.984},{"date":"2014-09-29","open":4.032,"high":4.162,"low":4.011,"close":4.154},{"date":"2014-09-30","open":4.134,"high":4.178,"low":4.098,"close":4.121},{"date":"2014-10-01","open":4.13,"high":4.184,"low":4.017,"close":4.023},{"date":"2014-10-02","open":4.032,"high":4.059,"low":3.908,"close":3.932},{"date":"2014-10-03","open":3.96,"high":4.047,"low":3.945,"close":4.039},{"date":"2014-10-06","open":4,"high":4,"low":3.887,"close":3.898},{"date":"2014-10-07","open":3.914,"high":3.968,"low":3.866,"close":3.957},{"date":"2014-10-08","open":3.939,"high":3.947,"low":3.837,"close":3.855},{"date":"2014-10-09","open":3.861,"high":3.941,"low":3.815,"close":3.845},{"date":"2014-10-10","open":3.857,"high":3.888,"low":3.833,"close":3.859},{"date":"2014-10-13","open":3.836,"high":3.927,"low":3.82,"close":3.916},{"date":"2014-10-14","open":3.922,"high":3.955,"low":3.806,"close":3.816},{"date":"2014-10-15","open":3.836,"high":3.857,"low":3.764,"close":3.8},{"date":"2014-10-16","open":3.811,"high":3.834,"low":3.744,"close":3.796},{"date":"2014-10-17","open":3.817,"high":3.817,"low":3.715,"close":3.766},{"date":"2014-10-20","open":3.721,"high":3.745,"low":3.662,"close":3.67},{"date":"2014-10-21","open":3.652,"high":3.716,"low":3.631,"close":3.711},{"date":"2014-10-22","open":3.7,"high":3.718,"low":3.651,"close":3.659},{"date":"2014-10-23","open":3.662,"high":3.683,"low":3.59,"close":3.622},{"date":"2014-10-24","open":3.653,"high":3.654,"low":3.558,"close":3.623},{"date":"2014-10-27","open":3.62,"high":3.644,"low":3.547,"close":3.561},{"date":"2014-10-28","open":3.572,"high":3.677,"low":3.541,"close":3.649},{"date":"2014-10-29","open":3.658,"high":3.765,"low":3.616,"close":3.728},{"date":"2014-10-30","open":3.793,"high":3.873,"low":3.768,"close":3.827},{"date":"2014-10-31","open":3.858,"high":3.955,"low":3.835,"close":3.873},{"date":"2014-11-03","open":4.007,"high":4.065,"low":3.989,"close":4.046},{"date":"2014-11-04","open":4.041,"high":4.179,"low":4.029,"close":4.129},{"date":"2014-11-05","open":4.144,"high":4.315,"low":4.132,"close":4.194},{"date":"2014-11-06","open":4.209,"high":4.457,"low":4.111,"close":4.404},{"date":"2014-11-07","open":4.429,"high":4.494,"low":4.282,"close":4.412},{"date":"2014-11-10","open":4.509,"high":4.544,"low":4.246,"close":4.255},{"date":"2014-11-11","open":4.266,"high":4.311,"low":4.121,"close":4.247},{"date":"2014-11-12","open":4.218,"high":4.227,"low":4.143,"close":4.185},{"date":"2014-11-13","open":4.155,"high":4.175,"low":3.962,"close":3.977},{"date":"2014-11-14","open":3.978,"high":4.074,"low":3.931,"close":4.02},{"date":"2014-11-17","open":4.148,"high":4.347,"low":4.113,"close":4.341},{"date":"2014-11-18","open":4.303,"high":4.336,"low":4.149,"close":4.244},{"date":"2014-11-19","open":4.266,"high":4.508,"low":4.194,"close":4.371},{"date":"2014-11-20","open":4.408,"high":4.503,"low":4.25,"close":4.489},{"date":"2014-11-21","open":4.46,"high":4.532,"low":4.233,"close":4.266},{"date":"2014-11-24","open":4.047,"high":4.158,"low":4.006,"close":4.151},{"date":"2014-11-25","open":4.154,"high":4.319,"low":4.098,"close":4.282},{"date":"2014-11-26","open":4.438,"high":4.529,"low":4.33,"close":4.355},{"date":"2014-11-27","open":4.34,"high":4.37,"low":4.08,"close":4.09},{"date":"2014-11-28","open":4.341,"high":4.367,"low":4.075,"close":4.088},{"date":"2014-12-01","open":3.975,"high":4.041,"low":3.928,"close":4.007},{"date":"2014-12-02","open":4.023,"high":4.026,"low":3.856,"close":3.874},{"date":"2014-12-03","open":3.863,"high":3.866,"low":3.757,"close":3.805},{"date":"2014-12-04","open":3.787,"high":3.808,"low":3.638,"close":3.649},{"date":"2014-12-05","open":3.676,"high":3.824,"low":3.664,"close":3.802},{"date":"2014-12-08","open":3.777,"high":3.785,"low":3.585,"close":3.595},{"date":"2014-12-09","open":3.62,"high":3.709,"low":3.608,"close":3.652},{"date":"2014-12-10","open":3.65,"high":3.743,"low":3.606,"close":3.706},{"date":"2014-12-11","open":3.716,"high":3.778,"low":3.614,"close":3.634},{"date":"2014-12-12","open":3.648,"high":3.826,"low":3.644,"close":3.795},{"date":"2014-12-15","open":3.93,"high":3.936,"low":3.699,"close":3.719},{"date":"2014-12-16","open":3.736,"high":3.789,"low":3.605,"close":3.619},{"date":"2014-12-17","open":3.621,"high":3.724,"low":3.614,"close":3.702},{"date":"2014-12-18","open":3.701,"high":3.805,"low":3.636,"close":3.642},{"date":"2014-12-19","open":3.661,"high":3.677,"low":3.444,"close":3.464},{"date":"2014-12-22","open":3.35,"high":3.351,"low":3.12,"close":3.144},{"date":"2014-12-23","open":3.171,"high":3.234,"low":3.098,"close":3.171},{"date":"2014-12-24","open":3.17,"high":3.19,"low":3,"close":3.03},{"date":"2014-12-25","open":3.07,"high":3.1,"low":2.97,"close":3.01},{"date":"2014-12-26","open":3.067,"high":3.098,"low":2.973,"close":3.007},{"date":"2014-12-29","open":3.053,"high":3.207,"low":3.019,"close":3.189},{"date":"2014-12-30","open":3.168,"high":3.178,"low":3.079,"close":3.094},{"date":"2014-12-31","open":3.095,"high":3.13,"low":2.882,"close":2.889},{"date":"2015-01-01","open":2.85,"high":3.1,"low":2.81,"close":3},{"date":"2015-01-02","open":2.845,"high":3.096,"low":2.805,"close":3.003},{"date":"2015-01-05","open":3.076,"high":3.176,"low":2.875,"close":2.882},{"date":"2015-01-06","open":2.921,"high":2.955,"low":2.811,"close":2.938},{"date":"2015-01-07","open":2.949,"high":3.012,"low":2.825,"close":2.871},{"date":"2015-01-08","open":2.877,"high":2.968,"low":2.816,"close":2.927},{"date":"2015-01-09","open":2.959,"high":2.99,"low":2.888,"close":2.946},{"date":"2015-01-12","open":2.917,"high":2.934,"low":2.783,"close":2.795},{"date":"2015-01-13","open":2.815,"high":2.971,"low":2.795,"close":2.943},{"date":"2015-01-14","open":2.954,"high":3.337,"low":2.932,"close":3.233},{"date":"2015-01-15","open":3.301,"high":3.352,"low":3.057,"close":3.158},{"date":"2015-01-16","open":3.191,"high":3.228,"low":3.024,"close":3.127},{"date":"2015-01-19","open":3.05,"high":3.05,"low":2.82,"close":2.83},{"date":"2015-01-20","open":3.045,"high":3.045,"low":2.821,"close":2.831},{"date":"2015-01-21","open":2.892,"high":3.015,"low":2.867,"close":2.974},{"date":"2015-01-22","open":3,"high":3.048,"low":2.766,"close":2.835},{"date":"2015-01-23","open":2.858,"high":2.994,"low":2.855,"close":2.986},{"date":"2015-01-26","open":2.897,"high":2.955,"low":2.841,"close":2.881},{"date":"2015-01-27","open":2.895,"high":3.005,"low":2.888,"close":2.981},{"date":"2015-01-28","open":2.917,"high":2.93,"low":2.828,"close":2.866},{"date":"2015-01-29","open":2.852,"high":2.924,"low":2.672,"close":2.719},{"date":"2015-01-30","open":2.732,"high":2.733,"low":2.637,"close":2.691},{"date":"2015-02-02","open":2.664,"high":2.707,"low":2.608,"close":2.68},{"date":"2015-02-03","open":2.692,"high":2.783,"low":2.65,"close":2.754},{"date":"2015-02-04","open":2.766,"high":2.779,"low":2.649,"close":2.662},{"date":"2015-02-05","open":2.661,"high":2.698,"low":2.578,"close":2.6},{"date":"2015-02-06","open":2.594,"high":2.632,"low":2.567,"close":2.579},{"date":"2015-02-09","open":2.659,"high":2.688,"low":2.571,"close":2.597},{"date":"2015-02-10","open":2.62,"high":2.746,"low":2.609,"close":2.677},{"date":"2015-02-11","open":2.693,"high":2.857,"low":2.685,"close":2.797},{"date":"2015-02-12","open":2.835,"high":2.883,"low":2.679,"close":2.713},{"date":"2015-02-13","open":2.715,"high":2.811,"low":2.656,"close":2.804},{"date":"2015-02-16","open":2.82,"high":2.9,"low":2.7,"close":2.76},{"date":"2015-02-17","open":2.818,"high":2.896,"low":2.697,"close":2.759},{"date":"2015-02-18","open":2.78,"high":2.841,"low":2.732,"close":2.831},{"date":"2015-02-19","open":2.825,"high":2.885,"low":2.772,"close":2.834},{"date":"2015-02-20","open":2.815,"high":2.984,"low":2.801,"close":2.951},{"date":"2015-02-23","open":2.963,"high":3.039,"low":2.845,"close":2.879},{"date":"2015-02-24","open":2.869,"high":2.972,"low":2.827,"close":2.902},{"date":"2015-02-25","open":2.922,"high":2.966,"low":2.852,"close":2.894},{"date":"2015-02-26","open":2.875,"high":2.888,"low":2.689,"close":2.697},{"date":"2015-02-27","open":2.707,"high":2.745,"low":2.684,"close":2.734},{"date":"2015-03-02","open":2.691,"high":2.753,"low":2.65,"close":2.698},{"date":"2015-03-03","open":2.658,"high":2.734,"low":2.641,"close":2.712},{"date":"2015-03-04","open":2.713,"high":2.783,"low":2.712,"close":2.769},{"date":"2015-03-05","open":2.777,"high":2.864,"low":2.743,"close":2.841},{"date":"2015-03-06","open":2.828,"high":2.87,"low":2.783,"close":2.839},{"date":"2015-03-09","open":2.775,"high":2.778,"low":2.668,"close":2.678},{"date":"2015-03-10","open":2.693,"high":2.741,"low":2.683,"close":2.732},{"date":"2015-03-11","open":2.716,"high":2.848,"low":2.662,"close":2.824},{"date":"2015-03-12","open":2.828,"high":2.864,"low":2.725,"close":2.734},{"date":"2015-03-13","open":2.749,"high":2.759,"low":2.674,"close":2.727},{"date":"2015-03-16","open":2.705,"high":2.748,"low":2.68,"close":2.716},{"date":"2015-03-17","open":2.742,"high":2.858,"low":2.74,"close":2.855},{"date":"2015-03-18","open":2.854,"high":2.935,"low":2.775,"close":2.92},{"date":"2015-03-19","open":2.909,"high":2.928,"low":2.776,"close":2.813},{"date":"2015-03-20","open":2.831,"high":2.919,"low":2.762,"close":2.786},{"date":"2015-03-23","open":2.741,"high":2.756,"low":2.691,"close":2.733},{"date":"2015-03-24","open":2.751,"high":2.81,"low":2.735,"close":2.786},{"date":"2015-03-25","open":2.784,"high":2.793,"low":2.712,"close":2.723},{"date":"2015-03-26","open":2.733,"high":2.756,"low":2.649,"close":2.672},{"date":"2015-03-27","open":2.666,"high":2.675,"low":2.578,"close":2.59},{"date":"2015-03-30","open":2.624,"high":2.673,"low":2.608,"close":2.644},{"date":"2015-03-31","open":2.64,"high":2.686,"low":2.622,"close":2.64},{"date":"2015-04-01","open":2.637,"high":2.67,"low":2.583,"close":2.605},{"date":"2015-04-02","open":2.601,"high":2.719,"low":2.591,"close":2.713},{"date":"2015-04-06","open":2.681,"high":2.698,"low":2.633,"close":2.65},{"date":"2015-04-07","open":2.655,"high":2.709,"low":2.647,"close":2.68},{"date":"2015-04-08","open":2.666,"high":2.669,"low":2.611,"close":2.619},{"date":"2015-04-09","open":2.624,"high":2.646,"low":2.522,"close":2.528},{"date":"2015-04-10","open":2.539,"high":2.551,"low":2.504,"close":2.511},{"date":"2015-04-13","open":2.487,"high":2.543,"low":2.475,"close":2.511},{"date":"2015-04-14","open":2.507,"high":2.552,"low":2.502,"close":2.53},{"date":"2015-04-15","open":2.526,"high":2.625,"low":2.491,"close":2.61},{"date":"2015-04-16","open":2.598,"high":2.69,"low":2.545,"close":2.684},{"date":"2015-04-17","open":2.682,"high":2.693,"low":2.625,"close":2.634},{"date":"2015-04-20","open":2.592,"high":2.596,"low":2.534,"close":2.536},{"date":"2015-04-21","open":2.549,"high":2.597,"low":2.533,"close":2.575},{"date":"2015-04-22","open":2.571,"high":2.622,"low":2.554,"close":2.606},{"date":"2015-04-23","open":2.602,"high":2.605,"low":2.52,"close":2.531},{"date":"2015-04-24","open":2.546,"high":2.561,"low":2.518,"close":2.531},{"date":"2015-04-27","open":2.472,"high":2.494,"low":2.443,"close":2.49},{"date":"2015-04-28","open":2.482,"high":2.527,"low":2.468,"close":2.517},{"date":"2015-04-29","open":2.531,"high":2.612,"low":2.511,"close":2.606},{"date":"2015-04-30","open":2.59,"high":2.77,"low":2.557,"close":2.751},{"date":"2015-05-01","open":2.737,"high":2.8,"low":2.714,"close":2.776},{"date":"2015-05-04","open":2.738,"high":2.824,"low":2.738,"close":2.821},{"date":"2015-05-05","open":2.808,"high":2.821,"low":2.766,"close":2.78},{"date":"2015-05-06","open":2.791,"high":2.822,"low":2.747,"close":2.776},{"date":"2015-05-07","open":2.772,"high":2.821,"low":2.711,"close":2.734},{"date":"2015-05-08","open":2.735,"high":2.888,"low":2.725,"close":2.88},{"date":"2015-05-11","open":2.914,"high":2.935,"low":2.796,"close":2.802},{"date":"2015-05-12","open":2.818,"high":2.931,"low":2.785,"close":2.897},{"date":"2015-05-13","open":2.896,"high":2.972,"low":2.856,"close":2.935},{"date":"2015-05-14","open":2.94,"high":3.02,"low":2.888,"close":3.008},{"date":"2015-05-15","open":3.017,"high":3.036,"low":2.971,"close":3.016},{"date":"2015-05-18","open":2.983,"high":3.048,"low":2.978,"close":3.01},{"date":"2015-05-19","open":3.02,"high":3.105,"low":2.938,"close":2.948},{"date":"2015-05-20","open":2.961,"high":3.021,"low":2.902,"close":2.915},{"date":"2015-05-21","open":2.939,"high":3.038,"low":2.92,"close":2.949},{"date":"2015-05-22","open":2.962,"high":2.97,"low":2.881,"close":2.887},{"date":"2015-05-25","open":2.88,"high":2.88,"low":2.79,"close":2.82},{"date":"2015-05-26","open":2.878,"high":2.879,"low":2.788,"close":2.822},{"date":"2015-05-27","open":2.827,"high":2.887,"low":2.797,"close":2.815},{"date":"2015-05-28","open":2.837,"high":2.845,"low":2.7,"close":2.706},{"date":"2015-05-29","open":2.716,"high":2.722,"low":2.633,"close":2.642},{"date":"2015-06-01","open":2.615,"high":2.672,"low":2.603,"close":2.649},{"date":"2015-06-02","open":2.652,"high":2.723,"low":2.599,"close":2.698},{"date":"2015-06-03","open":2.703,"high":2.724,"low":2.625,"close":2.634},{"date":"2015-06-04","open":2.639,"high":2.675,"low":2.556,"close":2.626},{"date":"2015-06-05","open":2.628,"high":2.646,"low":2.581,"close":2.59},{"date":"2015-06-08","open":2.64,"high":2.712,"low":2.624,"close":2.705},{"date":"2015-06-09","open":2.704,"high":2.85,"low":2.696,"close":2.846},{"date":"2015-06-10","open":2.833,"high":2.922,"low":2.825,"close":2.891},{"date":"2015-06-11","open":2.906,"high":2.919,"low":2.814,"close":2.825},{"date":"2015-06-12","open":2.818,"high":2.826,"low":2.744,"close":2.75},{"date":"2015-06-15","open":2.769,"high":2.919,"low":2.764,"close":2.889},{"date":"2015-06-16","open":2.907,"high":2.929,"low":2.831,"close":2.894},{"date":"2015-06-17","open":2.903,"high":2.955,"low":2.839,"close":2.855},{"date":"2015-06-18","open":2.85,"high":2.882,"low":2.772,"close":2.777},{"date":"2015-06-19","open":2.784,"high":2.837,"low":2.739,"close":2.816},{"date":"2015-06-22","open":2.749,"high":2.753,"low":2.715,"close":2.733},{"date":"2015-06-23","open":2.738,"high":2.792,"low":2.712,"close":2.726},{"date":"2015-06-24","open":2.726,"high":2.779,"low":2.711,"close":2.759},{"date":"2015-06-25","open":2.769,"high":2.854,"low":2.752,"close":2.85},{"date":"2015-06-26","open":2.843,"high":2.846,"low":2.743,"close":2.773},{"date":"2015-06-29","open":2.755,"high":2.844,"low":2.735,"close":2.805},{"date":"2015-06-30","open":2.806,"high":2.837,"low":2.752,"close":2.832},{"date":"2015-07-01","open":2.816,"high":2.856,"low":2.761,"close":2.783},{"date":"2015-07-02","open":2.798,"high":2.885,"low":2.795,"close":2.822},{"date":"2015-07-06","open":2.771,"high":2.787,"low":2.731,"close":2.756},{"date":"2015-07-07","open":2.758,"high":2.8,"low":2.688,"close":2.716},{"date":"2015-07-08","open":2.729,"high":2.756,"low":2.676,"close":2.685},{"date":"2015-07-09","open":2.687,"high":2.738,"low":2.644,"close":2.726},{"date":"2015-07-10","open":2.732,"high":2.807,"low":2.723,"close":2.77},{"date":"2015-07-13","open":2.816,"high":2.883,"low":2.787,"close":2.864},{"date":"2015-07-14","open":2.868,"high":2.934,"low":2.822,"close":2.84},{"date":"2015-07-15","open":2.845,"high":2.929,"low":2.832,"close":2.918},{"date":"2015-07-16","open":2.914,"high":2.93,"low":2.842,"close":2.854},{"date":"2015-07-17","open":2.863,"high":2.897,"low":2.826,"close":2.87},{"date":"2015-07-20","open":2.843,"high":2.874,"low":2.785,"close":2.823},{"date":"2015-07-21","open":2.84,"high":2.894,"low":2.822,"close":2.882},{"date":"2015-07-22","open":2.89,"high":2.915,"low":2.841,"close":2.897},{"date":"2015-07-23","open":2.894,"high":2.951,"low":2.804,"close":2.816},{"date":"2015-07-24","open":2.807,"high":2.815,"low":2.773,"close":2.776},{"date":"2015-07-27","open":2.745,"high":2.82,"low":2.735,"close":2.789},{"date":"2015-07-28","open":2.796,"high":2.852,"low":2.777,"close":2.821},{"date":"2015-07-29","open":2.841,"high":2.895,"low":2.831,"close":2.886},{"date":"2015-07-30","open":2.858,"high":2.895,"low":2.762,"close":2.768},{"date":"2015-07-31","open":2.782,"high":2.788,"low":2.706,"close":2.716},{"date":"2015-08-03","open":2.725,"high":2.785,"low":2.707,"close":2.748},{"date":"2015-08-04","open":2.757,"high":2.821,"low":2.752,"close":2.812},{"date":"2015-08-05","open":2.811,"high":2.863,"low":2.78,"close":2.798},{"date":"2015-08-06","open":2.782,"high":2.838,"low":2.726,"close":2.813},{"date":"2015-08-07","open":2.805,"high":2.824,"low":2.761,"close":2.798},{"date":"2015-08-10","open":2.835,"high":2.852,"low":2.818,"close":2.842},{"date":"2015-08-11","open":2.835,"high":2.861,"low":2.796,"close":2.844},{"date":"2015-08-12","open":2.858,"high":2.934,"low":2.852,"close":2.931},{"date":"2015-08-13","open":2.921,"high":2.931,"low":2.784,"close":2.787},{"date":"2015-08-14","open":2.809,"high":2.836,"low":2.781,"close":2.801},{"date":"2015-08-17","open":2.774,"high":2.788,"low":2.718,"close":2.728},{"date":"2015-08-18","open":2.73,"high":2.735,"low":2.68,"close":2.704},{"date":"2015-08-19","open":2.715,"high":2.739,"low":2.694,"close":2.716},{"date":"2015-08-20","open":2.709,"high":2.788,"low":2.694,"close":2.755},{"date":"2015-08-21","open":2.753,"high":2.76,"low":2.67,"close":2.676},{"date":"2015-08-24","open":2.654,"high":2.696,"low":2.624,"close":2.65},{"date":"2015-08-25","open":2.671,"high":2.703,"low":2.652,"close":2.685},{"date":"2015-08-26","open":2.694,"high":2.714,"low":2.668,"close":2.693},{"date":"2015-08-27","open":2.681,"high":2.696,"low":2.629,"close":2.638},{"date":"2015-08-28","open":2.677,"high":2.725,"low":2.664,"close":2.715},{"date":"2015-08-31","open":2.681,"high":2.692,"low":2.643,"close":2.689},{"date":"2015-09-01","open":2.686,"high":2.721,"low":2.67,"close":2.702},{"date":"2015-09-02","open":2.689,"high":2.699,"low":2.632,"close":2.648},{"date":"2015-09-03","open":2.638,"high":2.735,"low":2.633,"close":2.725},{"date":"2015-09-04","open":2.71,"high":2.717,"low":2.648,"close":2.655},{"date":"2015-09-07","open":2.65,"high":2.72,"low":2.64,"close":2.71},{"date":"2015-09-08","open":2.651,"high":2.722,"low":2.641,"close":2.71},{"date":"2015-09-09","open":2.693,"high":2.707,"low":2.641,"close":2.651},{"date":"2015-09-10","open":2.661,"high":2.733,"low":2.656,"close":2.683},{"date":"2015-09-11","open":2.677,"high":2.717,"low":2.66,"close":2.693},{"date":"2015-09-14","open":2.702,"high":2.775,"low":2.692,"close":2.758},{"date":"2015-09-15","open":2.768,"high":2.794,"low":2.721,"close":2.728},{"date":"2015-09-16","open":2.734,"high":2.736,"low":2.657,"close":2.66},{"date":"2015-09-17","open":2.668,"high":2.679,"low":2.603,"close":2.652},{"date":"2015-09-18","open":2.644,"high":2.665,"low":2.602,"close":2.605},{"date":"2015-09-21","open":2.585,"high":2.596,"low":2.55,"close":2.573},{"date":"2015-09-22","open":2.576,"high":2.598,"low":2.562,"close":2.577},{"date":"2015-09-23","open":2.576,"high":2.604,"low":2.558,"close":2.569},{"date":"2015-09-24","open":2.568,"high":2.594,"low":2.521,"close":2.591},{"date":"2015-09-25","open":2.586,"high":2.607,"low":2.529,"close":2.564},{"date":"2015-09-28","open":2.608,"high":2.64,"low":2.549,"close":2.563},{"date":"2015-09-29","open":2.669,"high":2.673,"low":2.581,"close":2.586},{"date":"2015-09-30","open":2.585,"high":2.611,"low":2.511,"close":2.524},{"date":"2015-10-01","open":2.522,"high":2.541,"low":2.42,"close":2.433},{"date":"2015-10-02","open":2.429,"high":2.471,"low":2.403,"close":2.451},{"date":"2015-10-05","open":2.451,"high":2.491,"low":2.429,"close":2.45},{"date":"2015-10-06","open":2.459,"high":2.489,"low":2.436,"close":2.47},{"date":"2015-10-07","open":2.476,"high":2.531,"low":2.455,"close":2.474},{"date":"2015-10-08","open":2.474,"high":2.53,"low":2.452,"close":2.498},{"date":"2015-10-09","open":2.488,"high":2.523,"low":2.469,"close":2.502},{"date":"2015-10-12","open":2.52,"high":2.559,"low":2.51,"close":2.535},{"date":"2015-10-13","open":2.544,"high":2.555,"low":2.487,"close":2.498},{"date":"2015-10-14","open":2.499,"high":2.539,"low":2.472,"close":2.518},{"date":"2015-10-15","open":2.538,"high":2.578,"low":2.449,"close":2.453},{"date":"2015-10-16","open":2.453,"high":2.466,"low":2.41,"close":2.43},{"date":"2015-10-19","open":2.464,"high":2.481,"low":2.435,"close":2.442},{"date":"2015-10-20","open":2.453,"high":2.499,"low":2.444,"close":2.476},{"date":"2015-10-21","open":2.493,"high":2.493,"low":2.379,"close":2.404},{"date":"2015-10-22","open":2.398,"high":2.435,"low":2.356,"close":2.386},{"date":"2015-10-23","open":2.372,"high":2.374,"low":2.275,"close":2.286},{"date":"2015-10-26","open":2.221,"high":2.238,"low":2.05,"close":2.062},{"date":"2015-10-27","open":2.074,"high":2.115,"low":1.948,"close":2.092},{"date":"2015-10-28","open":2.096,"high":2.104,"low":2.006,"close":2.033},{"date":"2015-10-29","open":2.301,"high":2.372,"low":2.235,"close":2.257},{"date":"2015-10-30","open":2.248,"high":2.336,"low":2.188,"close":2.321},{"date":"2015-11-02","open":2.268,"high":2.278,"low":2.231,"close":2.256},{"date":"2015-11-03","open":2.254,"high":2.293,"low":2.236,"close":2.253},{"date":"2015-11-04","open":2.276,"high":2.317,"low":2.255,"close":2.262},{"date":"2015-11-05","open":2.266,"high":2.383,"low":2.249,"close":2.364},{"date":"2015-11-06","open":2.364,"high":2.398,"low":2.317,"close":2.371},{"date":"2015-11-09","open":2.373,"high":2.387,"low":2.274,"close":2.3},{"date":"2015-11-10","open":2.305,"high":2.364,"low":2.292,"close":2.32},{"date":"2015-11-11","open":2.332,"high":2.35,"low":2.249,"close":2.263},{"date":"2015-11-12","open":2.265,"high":2.313,"low":2.234,"close":2.26},{"date":"2015-11-13","open":2.285,"high":2.391,"low":2.284,"close":2.361},{"date":"2015-11-16","open":2.449,"high":2.46,"low":2.33,"close":2.385},{"date":"2015-11-17","open":2.333,"high":2.396,"low":2.285,"close":2.371},{"date":"2015-11-18","open":2.368,"high":2.41,"low":2.328,"close":2.347},{"date":"2015-11-19","open":2.328,"high":2.376,"low":2.255,"close":2.276},{"date":"2015-11-20","open":2.26,"high":2.275,"low":2.123,"close":2.145},{"date":"2015-11-23","open":2.111,"high":2.226,"low":2.051,"close":2.21},{"date":"2015-11-24","open":2.206,"high":2.218,"low":2.13,"close":2.2},{"date":"2015-11-25","open":2.196,"high":2.235,"low":2.133,"close":2.206},{"date":"2015-11-26","open":2.29,"high":2.31,"low":2.21,"close":2.21},{"date":"2015-11-27","open":2.289,"high":2.305,"low":2.205,"close":2.212},{"date":"2015-11-30","open":2.175,"high":2.25,"low":2.175,"close":2.235},{"date":"2015-12-01","open":2.23,"high":2.259,"low":2.193,"close":2.231},{"date":"2015-12-02","open":2.221,"high":2.225,"low":2.151,"close":2.165},{"date":"2015-12-03","open":2.174,"high":2.2,"low":2.131,"close":2.181},{"date":"2015-12-04","open":2.198,"high":2.211,"low":2.167,"close":2.186},{"date":"2015-12-07","open":2.159,"high":2.162,"low":2.06,"close":2.067},{"date":"2015-12-08","open":2.068,"high":2.093,"low":2.014,"close":2.07},{"date":"2015-12-09","open":2.08,"high":2.118,"low":2.048,"close":2.062},{"date":"2015-12-10","open":2.065,"high":2.099,"low":1.999,"close":2.015},{"date":"2015-12-11","open":2.003,"high":2.011,"low":1.959,"close":1.99},{"date":"2015-12-14","open":1.913,"high":1.923,"low":1.862,"close":1.894},{"date":"2015-12-15","open":1.9,"high":1.905,"low":1.795,"close":1.822},{"date":"2015-12-16","open":1.804,"high":1.849,"low":1.775,"close":1.79},{"date":"2015-12-17","open":1.825,"high":1.854,"low":1.734,"close":1.755},{"date":"2015-12-18","open":1.738,"high":1.805,"low":1.684,"close":1.767},{"date":"2015-12-21","open":1.836,"high":1.948,"low":1.787,"close":1.911},{"date":"2015-12-22","open":1.929,"high":1.939,"low":1.863,"close":1.888},{"date":"2015-12-23","open":1.912,"high":2.009,"low":1.871,"close":1.983},{"date":"2015-12-24","open":1.994,"high":2.052,"low":1.977,"close":2.029},{"date":"2015-12-28","open":2.082,"high":2.248,"low":2.067,"close":2.228},{"date":"2015-12-29","open":2.238,"high":2.387,"low":2.235,"close":2.372},{"date":"2015-12-30","open":2.322,"high":2.335,"low":2.188,"close":2.214},{"date":"2015-12-31","open":2.273,"high":2.378,"low":2.27,"close":2.337},{"date":"2016-01-04","open":2.366,"high":2.375,"low":2.239,"close":2.334},{"date":"2016-01-05","open":2.29,"high":2.346,"low":2.255,"close":2.325},{"date":"2016-01-06","open":2.345,"high":2.36,"low":2.241,"close":2.267},{"date":"2016-01-07","open":2.29,"high":2.429,"low":2.271,"close":2.382},{"date":"2016-01-08","open":2.397,"high":2.495,"low":2.377,"close":2.472},{"date":"2016-01-11","open":2.446,"high":2.48,"low":2.355,"close":2.396},{"date":"2016-01-12","open":2.362,"high":2.366,"low":2.241,"close":2.257},{"date":"2016-01-13","open":2.263,"high":2.323,"low":2.256,"close":2.269},{"date":"2016-01-14","open":2.274,"high":2.294,"low":2.126,"close":2.139},{"date":"2016-01-15","open":2.144,"high":2.153,"low":2.086,"close":2.1},{"date":"2016-01-18","open":2.06,"high":2.17,"low":2.04,"close":2.09},{"date":"2016-01-19","open":2.055,"high":2.17,"low":2.044,"close":2.091},{"date":"2016-01-20","open":2.091,"high":2.149,"low":2.067,"close":2.118},{"date":"2016-01-21","open":2.135,"high":2.189,"low":2.08,"close":2.138},{"date":"2016-01-22","open":2.149,"high":2.168,"low":2.112,"close":2.139},{"date":"2016-01-25","open":2.156,"high":2.175,"low":2.081,"close":2.158},{"date":"2016-01-26","open":2.144,"high":2.219,"low":2.128,"close":2.18},{"date":"2016-01-27","open":2.177,"high":2.241,"low":2.161,"close":2.189},{"date":"2016-01-28","open":2.145,"high":2.231,"low":2.088,"close":2.182},{"date":"2016-01-29","open":2.224,"high":2.315,"low":2.218,"close":2.298},{"date":"2016-02-01","open":2.213,"high":2.228,"low":2.127,"close":2.152},{"date":"2016-02-02","open":2.136,"high":2.14,"low":1.976,"close":2.025},{"date":"2016-02-03","open":2.036,"high":2.065,"low":1.992,"close":2.038},{"date":"2016-02-04","open":2.042,"high":2.048,"low":1.954,"close":1.972},{"date":"2016-02-05","open":1.981,"high":2.076,"low":1.981,"close":2.063},{"date":"2016-02-08","open":2.106,"high":2.172,"low":2.105,"close":2.14},{"date":"2016-02-09","open":2.129,"high":2.134,"low":2.065,"close":2.098},{"date":"2016-02-10","open":2.097,"high":2.109,"low":2.017,"close":2.046},{"date":"2016-02-11","open":2.052,"high":2.093,"low":1.98,"close":1.994},{"date":"2016-02-12","open":1.994,"high":2.025,"low":1.951,"close":1.966},{"date":"2016-02-15","open":1.95,"high":1.96,"low":1.88,"close":1.9},{"date":"2016-02-16","open":1.952,"high":1.963,"low":1.879,"close":1.903},{"date":"2016-02-17","open":1.925,"high":1.96,"low":1.893,"close":1.942},{"date":"2016-02-18","open":1.948,"high":1.954,"low":1.849,"close":1.852},{"date":"2016-02-19","open":1.856,"high":1.87,"low":1.794,"close":1.804},{"date":"2016-02-22","open":1.784,"high":1.821,"low":1.767,"close":1.821},{"date":"2016-02-23","open":1.832,"high":1.848,"low":1.773,"close":1.782},{"date":"2016-02-24","open":1.785,"high":1.808,"low":1.761,"close":1.778},{"date":"2016-02-25","open":1.773,"high":1.776,"low":1.682,"close":1.711},{"date":"2016-02-26","open":1.786,"high":1.805,"low":1.731,"close":1.791},{"date":"2016-02-29","open":1.711,"high":1.737,"low":1.69,"close":1.711},{"date":"2016-03-01","open":1.707,"high":1.775,"low":1.685,"close":1.742},{"date":"2016-03-02","open":1.741,"high":1.746,"low":1.657,"close":1.678},{"date":"2016-03-03","open":1.672,"high":1.695,"low":1.63,"close":1.639},{"date":"2016-03-04","open":1.626,"high":1.675,"low":1.611,"close":1.666},{"date":"2016-03-07","open":1.628,"high":1.74,"low":1.612,"close":1.69},{"date":"2016-03-08","open":1.707,"high":1.74,"low":1.678,"close":1.712},{"date":"2016-03-09","open":1.727,"high":1.784,"low":1.715,"close":1.752},{"date":"2016-03-10","open":1.764,"high":1.812,"low":1.733,"close":1.788},{"date":"2016-03-11","open":1.799,"high":1.859,"low":1.792,"close":1.822},{"date":"2016-03-14","open":1.818,"high":1.857,"low":1.771,"close":1.819},{"date":"2016-03-15","open":1.832,"high":1.898,"low":1.808,"close":1.851},{"date":"2016-03-16","open":1.849,"high":1.879,"low":1.82,"close":1.868},{"date":"2016-03-17","open":1.869,"high":1.952,"low":1.83,"close":1.936},{"date":"2016-03-18","open":1.933,"high":1.957,"low":1.881,"close":1.907},{"date":"2016-03-21","open":1.893,"high":1.908,"low":1.808,"close":1.828},{"date":"2016-03-22","open":1.813,"high":1.87,"low":1.796,"close":1.863},{"date":"2016-03-23","open":1.867,"high":1.899,"low":1.777,"close":1.794},{"date":"2016-03-24","open":1.791,"high":1.827,"low":1.772,"close":1.806},{"date":"2016-03-28","open":1.785,"high":1.852,"low":1.766,"close":1.848},{"date":"2016-03-29","open":1.855,"high":1.914,"low":1.821,"close":1.903},{"date":"2016-03-30","open":1.979,"high":2.015,"low":1.963,"close":1.996},{"date":"2016-03-31","open":1.99,"high":2.028,"low":1.93,"close":1.959},{"date":"2016-04-01","open":1.963,"high":1.992,"low":1.925,"close":1.956},{"date":"2016-04-04","open":1.988,"high":2.074,"low":1.976,"close":1.998},{"date":"2016-04-05","open":2.004,"high":2.041,"low":1.931,"close":1.954},{"date":"2016-04-06","open":1.941,"high":1.943,"low":1.897,"close":1.911},{"date":"2016-04-07","open":1.904,"high":2.024,"low":1.892,"close":2.018},{"date":"2016-04-08","open":2.015,"high":2.044,"low":1.986,"close":1.99},{"date":"2016-04-11","open":1.951,"high":1.951,"low":1.907,"close":1.912},{"date":"2016-04-12","open":1.934,"high":2.03,"low":1.922,"close":2.004},{"date":"2016-04-13","open":2.016,"high":2.051,"low":2.002,"close":2.036},{"date":"2016-04-14","open":2.045,"high":2.048,"low":1.957,"close":1.97},{"date":"2016-04-15","open":1.961,"high":1.967,"low":1.885,"close":1.902},{"date":"2016-04-18","open":1.882,"high":1.95,"low":1.872,"close":1.94},{"date":"2016-04-19","open":1.934,"high":2.096,"low":1.925,"close":2.088},{"date":"2016-04-20","open":2.089,"high":2.137,"low":2.054,"close":2.069},{"date":"2016-04-21","open":2.073,"high":2.107,"low":2.053,"close":2.068},{"date":"2016-04-22","open":2.061,"high":2.147,"low":2.034,"close":2.14},{"date":"2016-04-25","open":2.16,"high":2.176,"low":2.043,"close":2.063},{"date":"2016-04-26","open":2.072,"high":2.082,"low":1.993,"close":2.032},{"date":"2016-04-27","open":2.035,"high":2.064,"low":1.95,"close":1.995},{"date":"2016-04-28","open":2.149,"high":2.155,"low":2.054,"close":2.078},{"date":"2016-04-29","open":2.06,"high":2.195,"low":2.042,"close":2.178},{"date":"2016-05-02","open":2.132,"high":2.143,"low":2.026,"close":2.042},{"date":"2016-05-03","open":2.053,"high":2.104,"low":2.041,"close":2.086},{"date":"2016-05-04","open":2.086,"high":2.16,"low":2.061,"close":2.141},{"date":"2016-05-05","open":2.143,"high":2.179,"low":2.068,"close":2.076},{"date":"2016-05-06","open":2.084,"high":2.109,"low":2.045,"close":2.101},{"date":"2016-05-09","open":2.104,"high":2.126,"low":2.08,"close":2.098},{"date":"2016-05-10","open":2.1,"high":2.173,"low":2.091,"close":2.158},{"date":"2016-05-11","open":2.164,"high":2.183,"low":2.114,"close":2.173},{"date":"2016-05-12","open":2.163,"high":2.185,"low":2.125,"close":2.155},{"date":"2016-05-13","open":2.134,"high":2.164,"low":2.075,"close":2.096},{"date":"2016-05-16","open":2.08,"high":2.087,"low":2.023,"close":2.029},{"date":"2016-05-17","open":2.037,"high":2.083,"low":2.03,"close":2.048},{"date":"2016-05-18","open":2.054,"high":2.057,"low":1.994,"close":2.001},{"date":"2016-05-19","open":2.01,"high":2.052,"low":1.952,"close":2.039},{"date":"2016-05-20","open":2.037,"high":2.074,"low":2.015,"close":2.062},{"date":"2016-05-23","open":2.093,"high":2.133,"low":2.05,"close":2.055},{"date":"2016-05-24","open":2.064,"high":2.087,"low":1.976,"close":1.98},{"date":"2016-05-25","open":1.98,"high":2.008,"low":1.955,"close":1.992},{"date":"2016-05-26","open":1.972,"high":1.985,"low":1.909,"close":1.963},{"date":"2016-05-27","open":2.145,"high":2.191,"low":2.101,"close":2.169},{"date":"2016-05-30","open":2.16,"high":2.3,"low":2.15,"close":2.29},{"date":"2016-05-31","open":2.16,"high":2.303,"low":2.151,"close":2.288},{"date":"2016-06-01","open":2.287,"high":2.386,"low":2.277,"close":2.381},{"date":"2016-06-02","open":2.369,"high":2.424,"low":2.361,"close":2.405},{"date":"2016-06-03","open":2.404,"high":2.454,"low":2.387,"close":2.398},{"date":"2016-06-06","open":2.439,"high":2.48,"low":2.399,"close":2.466},{"date":"2016-06-07","open":2.444,"high":2.491,"low":2.408,"close":2.474},{"date":"2016-06-08","open":2.481,"high":2.501,"low":2.453,"close":2.468},{"date":"2016-06-09","open":2.465,"high":2.63,"low":2.451,"close":2.617},{"date":"2016-06-10","open":2.593,"high":2.609,"low":2.551,"close":2.556},{"date":"2016-06-13","open":2.595,"high":2.635,"low":2.57,"close":2.585},{"date":"2016-06-14","open":2.576,"high":2.621,"low":2.535,"close":2.604},{"date":"2016-06-15","open":2.607,"high":2.634,"low":2.586,"close":2.595},{"date":"2016-06-16","open":2.592,"high":2.639,"low":2.553,"close":2.58},{"date":"2016-06-17","open":2.584,"high":2.656,"low":2.554,"close":2.623},{"date":"2016-06-20","open":2.652,"high":2.759,"low":2.65,"close":2.747},{"date":"2016-06-21","open":2.743,"high":2.786,"low":2.71,"close":2.768},{"date":"2016-06-22","open":2.765,"high":2.775,"low":2.657,"close":2.677},{"date":"2016-06-23","open":2.67,"high":2.72,"low":2.614,"close":2.698},{"date":"2016-06-24","open":2.703,"high":2.703,"low":2.625,"close":2.662},{"date":"2016-06-27","open":2.636,"high":2.736,"low":2.631,"close":2.716},{"date":"2016-06-28","open":2.726,"high":2.934,"low":2.721,"close":2.917},{"date":"2016-06-29","open":2.879,"high":2.974,"low":2.844,"close":2.863},{"date":"2016-06-30","open":2.863,"high":2.945,"low":2.851,"close":2.924},{"date":"2016-07-01","open":2.931,"high":2.998,"low":2.891,"close":2.987},{"date":"2016-07-04","open":2.92,"high":2.95,"low":2.75,"close":2.76},{"date":"2016-07-05","open":2.915,"high":2.945,"low":2.752,"close":2.764},{"date":"2016-07-06","open":2.768,"high":2.802,"low":2.697,"close":2.786},{"date":"2016-07-07","open":2.803,"high":2.841,"low":2.725,"close":2.777},{"date":"2016-07-08","open":2.758,"high":2.825,"low":2.748,"close":2.801},{"date":"2016-07-11","open":2.819,"high":2.871,"low":2.696,"close":2.702},{"date":"2016-07-12","open":2.717,"high":2.751,"low":2.687,"close":2.734},{"date":"2016-07-13","open":2.738,"high":2.799,"low":2.702,"close":2.737},{"date":"2016-07-14","open":2.751,"high":2.769,"low":2.709,"close":2.727},{"date":"2016-07-15","open":2.73,"high":2.778,"low":2.669,"close":2.756},{"date":"2016-07-18","open":2.775,"high":2.799,"low":2.708,"close":2.722},{"date":"2016-07-19","open":2.733,"high":2.787,"low":2.714,"close":2.728},{"date":"2016-07-20","open":2.722,"high":2.73,"low":2.648,"close":2.658},{"date":"2016-07-21","open":2.665,"high":2.71,"low":2.625,"close":2.692},{"date":"2016-07-22","open":2.688,"high":2.795,"low":2.66,"close":2.777},{"date":"2016-07-25","open":2.779,"high":2.818,"low":2.728,"close":2.747},{"date":"2016-07-26","open":2.733,"high":2.772,"low":2.682,"close":2.712},{"date":"2016-07-27","open":2.691,"high":2.75,"low":2.654,"close":2.672},{"date":"2016-07-28","open":2.673,"high":2.893,"low":2.651,"close":2.873},{"date":"2016-07-29","open":2.857,"high":2.911,"low":2.837,"close":2.876},{"date":"2016-08-01","open":2.84,"high":2.876,"low":2.768,"close":2.771},{"date":"2016-08-02","open":2.774,"high":2.799,"low":2.728,"close":2.733},{"date":"2016-08-03","open":2.734,"high":2.866,"low":2.722,"close":2.839},{"date":"2016-08-04","open":2.842,"high":2.885,"low":2.81,"close":2.834},{"date":"2016-08-05","open":2.829,"high":2.832,"low":2.756,"close":2.772},{"date":"2016-08-08","open":2.749,"high":2.761,"low":2.705,"close":2.748},{"date":"2016-08-09","open":2.738,"high":2.744,"low":2.605,"close":2.615},{"date":"2016-08-10","open":2.619,"high":2.65,"low":2.551,"close":2.561},{"date":"2016-08-11","open":2.57,"high":2.605,"low":2.529,"close":2.551},{"date":"2016-08-12","open":2.535,"high":2.625,"low":2.523,"close":2.586},{"date":"2016-08-15","open":2.565,"high":2.636,"low":2.561,"close":2.59},{"date":"2016-08-16","open":2.591,"high":2.63,"low":2.58,"close":2.617},{"date":"2016-08-17","open":2.627,"high":2.648,"low":2.585,"close":2.619},{"date":"2016-08-18","open":2.615,"high":2.697,"low":2.602,"close":2.674},{"date":"2016-08-19","open":2.66,"high":2.67,"low":2.569,"close":2.584},{"date":"2016-08-22","open":2.596,"high":2.696,"low":2.596,"close":2.679},{"date":"2016-08-23","open":2.671,"high":2.765,"low":2.652,"close":2.761},{"date":"2016-08-24","open":2.761,"high":2.819,"low":2.749,"close":2.796},{"date":"2016-08-25","open":2.79,"high":2.863,"low":2.749,"close":2.846},{"date":"2016-08-26","open":2.84,"high":2.907,"low":2.797,"close":2.871},{"date":"2016-08-29","open":2.847,"high":2.896,"low":2.831,"close":2.853},{"date":"2016-08-30","open":2.893,"high":2.943,"low":2.815,"close":2.827},{"date":"2016-08-31","open":2.834,"high":2.9,"low":2.808,"close":2.887},{"date":"2016-09-01","open":2.879,"high":2.89,"low":2.785,"close":2.792},{"date":"2016-09-02","open":2.805,"high":2.825,"low":2.77,"close":2.792},{"date":"2016-09-05","open":2.76,"high":2.77,"low":2.71,"close":2.72},{"date":"2016-09-06","open":2.764,"high":2.77,"low":2.708,"close":2.717},{"date":"2016-09-07","open":2.725,"high":2.743,"low":2.665,"close":2.676},{"date":"2016-09-08","open":2.681,"high":2.821,"low":2.679,"close":2.806},{"date":"2016-09-09","open":2.81,"high":2.844,"low":2.783,"close":2.797},{"date":"2016-09-12","open":2.82,"high":2.924,"low":2.82,"close":2.915},{"date":"2016-09-13","open":2.902,"high":2.942,"low":2.887,"close":2.909},{"date":"2016-09-14","open":2.899,"high":2.978,"low":2.852,"close":2.889},{"date":"2016-09-15","open":2.895,"high":2.944,"low":2.834,"close":2.927},{"date":"2016-09-16","open":2.918,"high":2.963,"low":2.866,"close":2.948},{"date":"2016-09-19","open":2.956,"high":2.958,"low":2.89,"close":2.934},{"date":"2016-09-20","open":2.936,"high":3.072,"low":2.935,"close":3.047},{"date":"2016-09-21","open":3.078,"high":3.098,"low":3.029,"close":3.057},{"date":"2016-09-22","open":3.074,"high":3.091,"low":2.981,"close":2.99},{"date":"2016-09-23","open":2.995,"high":3.021,"low":2.933,"close":2.955},{"date":"2016-09-26","open":2.949,"high":3.018,"low":2.943,"close":2.997},{"date":"2016-09-27","open":3.011,"high":3.023,"low":2.977,"close":2.996},{"date":"2016-09-28","open":2.994,"high":2.994,"low":2.905,"close":2.952},{"date":"2016-09-29","open":3.01,"high":3.032,"low":2.956,"close":2.959},{"date":"2016-09-30","open":2.966,"high":2.977,"low":2.892,"close":2.906},{"date":"2016-10-03","open":2.905,"high":2.937,"low":2.866,"close":2.923},{"date":"2016-10-04","open":2.907,"high":2.99,"low":2.878,"close":2.964},{"date":"2016-10-05","open":2.973,"high":3.058,"low":2.922,"close":3.041},{"date":"2016-10-06","open":3.03,"high":3.071,"low":2.972,"close":3.049},{"date":"2016-10-07","open":3.033,"high":3.218,"low":3.015,"close":3.193},{"date":"2016-10-10","open":3.27,"high":3.3,"low":3.21,"close":3.24},{"date":"2016-10-11","open":3.272,"high":3.3,"low":3.209,"close":3.237},{"date":"2016-10-12","open":3.223,"high":3.26,"low":3.184,"close":3.21},{"date":"2016-10-13","open":3.211,"high":3.366,"low":3.164,"close":3.341},{"date":"2016-10-14","open":3.345,"high":3.362,"low":3.264,"close":3.285},{"date":"2016-10-17","open":3.26,"high":3.271,"low":3.211,"close":3.244},{"date":"2016-10-18","open":3.252,"high":3.317,"low":3.248,"close":3.263},{"date":"2016-10-19","open":3.26,"high":3.261,"low":3.144,"close":3.17},{"date":"2016-10-20","open":3.173,"high":3.201,"low":3.101,"close":3.141},{"date":"2016-10-21","open":3.12,"high":3.121,"low":2.955,"close":2.993},{"date":"2016-10-24","open":3.007,"high":3.044,"low":2.827,"close":2.831},{"date":"2016-10-25","open":2.851,"high":2.879,"low":2.755,"close":2.774},{"date":"2016-10-26","open":2.757,"high":2.776,"low":2.627,"close":2.731},{"date":"2016-10-27","open":2.746,"high":2.793,"low":2.684,"close":2.764},{"date":"2016-10-28","open":3.081,"high":3.125,"low":3.016,"close":3.105},{"date":"2016-10-31","open":3.15,"high":3.163,"low":2.978,"close":3.026},{"date":"2016-11-01","open":2.979,"high":3.029,"low":2.85,"close":2.902},{"date":"2016-11-02","open":2.852,"high":2.889,"low":2.769,"close":2.792},{"date":"2016-11-03","open":2.773,"high":2.84,"low":2.725,"close":2.769},{"date":"2016-11-04","open":2.815,"high":2.82,"low":2.741,"close":2.767},{"date":"2016-11-07","open":2.848,"high":2.875,"low":2.781,"close":2.816},{"date":"2016-11-08","open":2.832,"high":2.856,"low":2.607,"close":2.633},{"date":"2016-11-09","open":2.612,"high":2.743,"low":2.546,"close":2.69},{"date":"2016-11-10","open":2.691,"high":2.728,"low":2.575,"close":2.632},{"date":"2016-11-14","open":2.667,"high":2.778,"low":2.644,"close":2.749},{"date":"2016-11-15","open":2.746,"high":2.822,"low":2.694,"close":2.709},{"date":"2016-11-16","open":2.71,"high":2.782,"low":2.669,"close":2.764},{"date":"2016-11-17","open":2.767,"high":2.798,"low":2.681,"close":2.703},{"date":"2016-11-18","open":2.696,"high":2.852,"low":2.69,"close":2.843},{"date":"2016-11-21","open":2.898,"high":2.973,"low":2.891,"close":2.95},{"date":"2016-11-22","open":2.973,"high":3.014,"low":2.913,"close":2.982},{"date":"2016-11-23","open":2.948,"high":3.062,"low":2.915,"close":3.026},{"date":"2016-11-24","open":3.01,"high":3.12,"low":3,"close":3.09},{"date":"2016-11-25","open":3.011,"high":3.121,"low":3.001,"close":3.085},{"date":"2016-11-28","open":3.13,"high":3.265,"low":3.13,"close":3.232},{"date":"2016-11-29","open":3.359,"high":3.367,"low":3.277,"close":3.315},{"date":"2016-11-30","open":3.325,"high":3.365,"low":3.285,"close":3.352},{"date":"2016-12-01","open":3.348,"high":3.547,"low":3.316,"close":3.505},{"date":"2016-12-02","open":3.539,"high":3.568,"low":3.378,"close":3.436},{"date":"2016-12-05","open":3.471,"high":3.656,"low":3.45,"close":3.654},{"date":"2016-12-06","open":3.6,"high":3.732,"low":3.574,"close":3.635},{"date":"2016-12-07","open":3.633,"high":3.748,"low":3.556,"close":3.603},{"date":"2016-12-08","open":3.569,"high":3.73,"low":3.503,"close":3.695},{"date":"2016-12-09","open":3.71,"high":3.777,"low":3.661,"close":3.746},{"date":"2016-12-12","open":3.583,"high":3.601,"low":3.472,"close":3.507},{"date":"2016-12-13","open":3.525,"high":3.577,"low":3.448,"close":3.474},{"date":"2016-12-14","open":3.477,"high":3.572,"low":3.444,"close":3.54},{"date":"2016-12-15","open":3.567,"high":3.589,"low":3.394,"close":3.434},{"date":"2016-12-16","open":3.42,"high":3.434,"low":3.343,"close":3.415},{"date":"2016-12-19","open":3.353,"high":3.45,"low":3.33,"close":3.392},{"date":"2016-12-20","open":3.401,"high":3.408,"low":3.242,"close":3.263},{"date":"2016-12-21","open":3.311,"high":3.593,"low":3.307,"close":3.542},{"date":"2016-12-22","open":3.572,"high":3.626,"low":3.497,"close":3.538},{"date":"2016-12-23","open":3.541,"high":3.715,"low":3.534,"close":3.662},{"date":"2016-12-26","open":3.74,"high":3.78,"low":3.69,"close":3.76},{"date":"2016-12-27","open":3.736,"high":3.778,"low":3.686,"close":3.761},{"date":"2016-12-28","open":3.735,"high":3.994,"low":3.664,"close":3.93},{"date":"2016-12-29","open":3.872,"high":3.884,"low":3.754,"close":3.802},{"date":"2016-12-30","open":3.8,"high":3.857,"low":3.69,"close":3.724},{"date":"2017-01-02","open":3.57,"high":3.57,"low":3.27,"close":3.33},{"date":"2017-01-03","open":3.568,"high":3.568,"low":3.267,"close":3.327},{"date":"2017-01-04","open":3.317,"high":3.358,"low":3.236,"close":3.267},{"date":"2017-01-05","open":3.26,"high":3.346,"low":3.172,"close":3.273},{"date":"2017-01-06","open":3.304,"high":3.358,"low":3.214,"close":3.285},{"date":"2017-01-09","open":3.253,"high":3.275,"low":3.098,"close":3.103},{"date":"2017-01-10","open":3.115,"high":3.327,"low":3.11,"close":3.278},{"date":"2017-01-11","open":3.274,"high":3.352,"low":3.213,"close":3.224},{"date":"2017-01-12","open":3.295,"high":3.45,"low":3.294,"close":3.386},{"date":"2017-01-13","open":3.397,"high":3.435,"low":3.332,"close":3.419},{"date":"2017-01-16","open":3.47,"high":3.51,"low":3.35,"close":3.41},{"date":"2017-01-17","open":3.473,"high":3.513,"low":3.354,"close":3.412},{"date":"2017-01-18","open":3.397,"high":3.437,"low":3.282,"close":3.302},{"date":"2017-01-19","open":3.325,"high":3.404,"low":3.257,"close":3.368},{"date":"2017-01-20","open":3.301,"high":3.347,"low":3.189,"close":3.204},{"date":"2017-01-23","open":3.18,"high":3.278,"low":3.145,"close":3.243},{"date":"2017-01-24","open":3.28,"high":3.35,"low":3.259,"close":3.279},{"date":"2017-01-25","open":3.292,"high":3.365,"low":3.255,"close":3.332},{"date":"2017-01-26","open":3.362,"high":3.494,"low":3.35,"close":3.382},{"date":"2017-01-27","open":3.35,"high":3.418,"low":3.245,"close":3.391},{"date":"2017-01-30","open":3.3,"high":3.342,"low":3.216,"close":3.232},{"date":"2017-01-31","open":3.224,"high":3.235,"low":3.11,"close":3.117},{"date":"2017-02-01","open":3.134,"high":3.228,"low":3.113,"close":3.168},{"date":"2017-02-02","open":3.174,"high":3.209,"low":3.118,"close":3.187},{"date":"2017-02-03","open":3.193,"high":3.201,"low":3.042,"close":3.063},{"date":"2017-02-06","open":3.015,"high":3.086,"low":3.006,"close":3.05},{"date":"2017-02-07","open":3.06,"high":3.156,"low":3.051,"close":3.13},{"date":"2017-02-08","open":3.14,"high":3.164,"low":3.06,"close":3.126},{"date":"2017-02-09","open":3.143,"high":3.189,"low":3.11,"close":3.141},{"date":"2017-02-10","open":3.105,"high":3.121,"low":3.005,"close":3.034},{"date":"2017-02-13","open":2.978,"high":2.994,"low":2.921,"close":2.944},{"date":"2017-02-14","open":2.923,"high":2.953,"low":2.887,"close":2.905},{"date":"2017-02-15","open":2.939,"high":2.994,"low":2.913,"close":2.925},{"date":"2017-02-16","open":2.934,"high":2.953,"low":2.831,"close":2.854},{"date":"2017-02-17","open":2.84,"high":2.899,"low":2.83,"close":2.834},{"date":"2017-02-20","open":2.79,"high":2.83,"low":2.56,"close":2.56},{"date":"2017-02-21","open":2.791,"high":2.826,"low":2.556,"close":2.564},{"date":"2017-02-22","open":2.584,"high":2.64,"low":2.522,"close":2.592},{"date":"2017-02-23","open":2.598,"high":2.704,"low":2.569,"close":2.617},{"date":"2017-02-24","open":2.62,"high":2.67,"low":2.587,"close":2.627},{"date":"2017-02-27","open":2.715,"high":2.721,"low":2.659,"close":2.693},{"date":"2017-02-28","open":2.691,"high":2.788,"low":2.653,"close":2.774},{"date":"2017-03-01","open":2.77,"high":2.828,"low":2.743,"close":2.799},{"date":"2017-03-02","open":2.791,"high":2.835,"low":2.73,"close":2.804},{"date":"2017-03-03","open":2.816,"high":2.84,"low":2.775,"close":2.827},{"date":"2017-03-06","open":2.911,"high":2.952,"low":2.857,"close":2.901},{"date":"2017-03-07","open":2.872,"high":2.89,"low":2.815,"close":2.824},{"date":"2017-03-08","open":2.835,"high":2.949,"low":2.833,"close":2.901},{"date":"2017-03-09","open":2.913,"high":2.99,"low":2.889,"close":2.974},{"date":"2017-03-10","open":2.987,"high":3.043,"low":2.966,"close":3.008},{"date":"2017-03-13","open":3.083,"high":3.089,"low":2.99,"close":3.043},{"date":"2017-03-14","open":3.018,"high":3.063,"low":2.927,"close":2.938},{"date":"2017-03-15","open":2.949,"high":3.006,"low":2.923,"close":2.981},{"date":"2017-03-16","open":2.974,"high":2.976,"low":2.888,"close":2.902},{"date":"2017-03-17","open":2.908,"high":2.965,"low":2.882,"close":2.948},{"date":"2017-03-20","open":2.913,"high":3.085,"low":2.902,"close":3.041},{"date":"2017-03-21","open":3.08,"high":3.113,"low":3.033,"close":3.093},{"date":"2017-03-22","open":3.082,"high":3.095,"low":3.007,"close":3.011},{"date":"2017-03-23","open":3.02,"high":3.063,"low":2.986,"close":3.051},{"date":"2017-03-24","open":3.05,"high":3.092,"low":3.016,"close":3.076},{"date":"2017-03-27","open":3.119,"high":3.133,"low":3.043,"close":3.052},{"date":"2017-03-28","open":3.046,"high":3.104,"low":3.011,"close":3.096},{"date":"2017-03-29","open":3.089,"high":3.183,"low":3.082,"close":3.175},{"date":"2017-03-30","open":3.21,"high":3.237,"low":3.141,"close":3.191},{"date":"2017-03-31","open":3.199,"high":3.242,"low":3.163,"close":3.19},{"date":"2017-04-03","open":3.217,"high":3.239,"low":3.125,"close":3.128},{"date":"2017-04-04","open":3.145,"high":3.301,"low":3.121,"close":3.293},{"date":"2017-04-05","open":3.293,"high":3.347,"low":3.254,"close":3.266},{"date":"2017-04-06","open":3.269,"high":3.337,"low":3.235,"close":3.331},{"date":"2017-04-07","open":3.307,"high":3.34,"low":3.246,"close":3.261},{"date":"2017-04-10","open":3.24,"high":3.293,"low":3.228,"close":3.238},{"date":"2017-04-11","open":3.243,"high":3.268,"low":3.141,"close":3.15},{"date":"2017-04-12","open":3.168,"high":3.197,"low":3.132,"close":3.187},{"date":"2017-04-13","open":3.182,"high":3.243,"low":3.149,"close":3.227},{"date":"2017-04-17","open":3.229,"high":3.249,"low":3.158,"close":3.163},{"date":"2017-04-18","open":3.164,"high":3.182,"low":3.114,"close":3.145},{"date":"2017-04-19","open":3.15,"high":3.223,"low":3.143,"close":3.185},{"date":"2017-04-20","open":3.191,"high":3.219,"low":3.134,"close":3.159},{"date":"2017-04-21","open":3.168,"high":3.185,"low":3.082,"close":3.101},{"date":"2017-04-24","open":3.094,"high":3.149,"low":3.031,"close":3.066},{"date":"2017-04-25","open":3.064,"high":3.083,"low":3.022,"close":3.043},{"date":"2017-04-26","open":3.052,"high":3.17,"low":3.031,"close":3.142},{"date":"2017-04-27","open":3.255,"high":3.266,"low":3.207,"close":3.239},{"date":"2017-04-28","open":3.24,"high":3.298,"low":3.229,"close":3.276},{"date":"2017-05-01","open":3.249,"high":3.313,"low":3.198,"close":3.215},{"date":"2017-05-02","open":3.231,"high":3.273,"low":3.178,"close":3.195},{"date":"2017-05-03","open":3.185,"high":3.233,"low":3.175,"close":3.228},{"date":"2017-05-04","open":3.22,"high":3.254,"low":3.165,"close":3.186},{"date":"2017-05-05","open":3.199,"high":3.282,"low":3.183,"close":3.266},{"date":"2017-05-08","open":3.243,"high":3.265,"low":3.14,"close":3.172},{"date":"2017-05-09","open":3.178,"high":3.246,"low":3.173,"close":3.227},{"date":"2017-05-10","open":3.214,"high":3.349,"low":3.202,"close":3.292},{"date":"2017-05-11","open":3.278,"high":3.388,"low":3.273,"close":3.376},{"date":"2017-05-12","open":3.368,"high":3.431,"low":3.35,"close":3.424},{"date":"2017-05-15","open":3.387,"high":3.408,"low":3.334,"close":3.349},{"date":"2017-05-16","open":3.359,"high":3.369,"low":3.216,"close":3.23},{"date":"2017-05-17","open":3.231,"high":3.269,"low":3.165,"close":3.192},{"date":"2017-05-18","open":3.209,"high":3.242,"low":3.161,"close":3.182},{"date":"2017-05-19","open":3.184,"high":3.27,"low":3.181,"close":3.256},{"date":"2017-05-22","open":3.291,"high":3.334,"low":3.279,"close":3.33},{"date":"2017-05-23","open":3.325,"high":3.333,"low":3.211,"close":3.219},{"date":"2017-05-24","open":3.234,"high":3.252,"low":3.176,"close":3.209},{"date":"2017-05-25","open":3.204,"high":3.257,"low":3.145,"close":3.184},{"date":"2017-05-26","open":3.186,"high":3.263,"low":3.167,"close":3.236},{"date":"2017-05-29","open":3.25,"high":3.26,"low":3.14,"close":3.15},{"date":"2017-05-30","open":3.25,"high":3.255,"low":3.141,"close":3.145},{"date":"2017-05-31","open":3.146,"high":3.172,"low":3.061,"close":3.071},{"date":"2017-06-01","open":3.08,"high":3.128,"low":2.988,"close":3.008},{"date":"2017-06-02","open":3.051,"high":3.051,"low":2.989,"close":2.999},{"date":"2017-06-05","open":3.026,"high":3.047,"low":2.935,"close":2.982},{"date":"2017-06-06","open":2.982,"high":3.063,"low":2.972,"close":3.042},{"date":"2017-06-07","open":3.061,"high":3.095,"low":3.01,"close":3.02},{"date":"2017-06-08","open":3.019,"high":3.068,"low":2.978,"close":3.028},{"date":"2017-06-09","open":3.034,"high":3.066,"low":3.028,"close":3.039},{"date":"2017-06-12","open":3.032,"high":3.087,"low":3.001,"close":3.024},{"date":"2017-06-13","open":3.011,"high":3.065,"low":2.949,"close":2.966},{"date":"2017-06-14","open":2.962,"high":2.989,"low":2.916,"close":2.933},{"date":"2017-06-15","open":2.943,"high":3.066,"low":2.929,"close":3.056},{"date":"2017-06-16","open":3.049,"high":3.082,"low":3.021,"close":3.037},{"date":"2017-06-19","open":2.966,"high":2.971,"low":2.877,"close":2.894},{"date":"2017-06-20","open":2.897,"high":2.913,"low":2.879,"close":2.907},{"date":"2017-06-21","open":2.897,"high":2.948,"low":2.878,"close":2.893},{"date":"2017-06-22","open":2.896,"high":2.962,"low":2.855,"close":2.894},{"date":"2017-06-23","open":2.898,"high":2.94,"low":2.895,"close":2.929},{"date":"2017-06-26","open":2.99,"high":3.052,"low":2.975,"close":3.027},{"date":"2017-06-27","open":3.049,"high":3.06,"low":3.012,"close":3.037},{"date":"2017-06-28","open":3.02,"high":3.08,"low":3.016,"close":3.067},{"date":"2017-06-29","open":3.08,"high":3.122,"low":3.032,"close":3.042},{"date":"2017-06-30","open":3.037,"high":3.052,"low":2.974,"close":3.035},{"date":"2017-07-03","open":2.949,"high":3.05,"low":2.935,"close":2.951},{"date":"2017-07-04","open":2.95,"high":3.02,"low":2.83,"close":2.84},{"date":"2017-07-05","open":2.952,"high":3.02,"low":2.832,"close":2.84},{"date":"2017-07-06","open":2.857,"high":2.893,"low":2.849,"close":2.888},{"date":"2017-07-07","open":2.899,"high":2.947,"low":2.847,"close":2.864},{"date":"2017-07-10","open":2.898,"high":2.946,"low":2.87,"close":2.929},{"date":"2017-07-11","open":2.925,"high":3.053,"low":2.921,"close":3.047},{"date":"2017-07-12","open":3.035,"high":3.043,"low":2.97,"close":2.985},{"date":"2017-07-13","open":2.992,"high":3.02,"low":2.947,"close":2.961},{"date":"2017-07-14","open":2.959,"high":3,"low":2.928,"close":2.98},{"date":"2017-07-17","open":2.982,"high":3.049,"low":2.98,"close":3.02},{"date":"2017-07-18","open":3.022,"high":3.094,"low":3.02,"close":3.088},{"date":"2017-07-19","open":3.082,"high":3.103,"low":3.062,"close":3.066},{"date":"2017-07-20","open":3.066,"high":3.114,"low":3.017,"close":3.043},{"date":"2017-07-21","open":3.03,"high":3.044,"low":2.938,"close":2.97},{"date":"2017-07-24","open":2.914,"high":2.955,"low":2.88,"close":2.899},{"date":"2017-07-25","open":2.907,"high":2.95,"low":2.899,"close":2.944},{"date":"2017-07-26","open":2.944,"high":2.965,"low":2.895,"close":2.924},{"date":"2017-07-27","open":2.926,"high":2.998,"low":2.904,"close":2.969},{"date":"2017-07-28","open":2.958,"high":2.983,"low":2.923,"close":2.941},{"date":"2017-07-31","open":2.9,"high":2.9,"low":2.781,"close":2.794},{"date":"2017-08-01","open":2.81,"high":2.835,"low":2.761,"close":2.819},{"date":"2017-08-02","open":2.815,"high":2.837,"low":2.785,"close":2.811},{"date":"2017-08-03","open":2.811,"high":2.846,"low":2.79,"close":2.8},{"date":"2017-08-04","open":2.792,"high":2.8,"low":2.753,"close":2.774},{"date":"2017-08-07","open":2.772,"high":2.812,"low":2.764,"close":2.801},{"date":"2017-08-08","open":2.805,"high":2.832,"low":2.783,"close":2.822},{"date":"2017-08-09","open":2.811,"high":2.899,"low":2.8,"close":2.883},{"date":"2017-08-10","open":2.877,"high":2.995,"low":2.872,"close":2.985},{"date":"2017-08-11","open":2.976,"high":2.997,"low":2.962,"close":2.983},{"date":"2017-08-14","open":3.005,"high":3.018,"low":2.925,"close":2.959},{"date":"2017-08-15","open":2.961,"high":2.972,"low":2.919,"close":2.935},{"date":"2017-08-16","open":2.92,"high":2.933,"low":2.883,"close":2.89},{"date":"2017-08-17","open":2.891,"high":2.939,"low":2.856,"close":2.929},{"date":"2017-08-18","open":2.917,"high":2.928,"low":2.885,"close":2.893},{"date":"2017-08-21","open":2.894,"high":2.98,"low":2.867,"close":2.962},{"date":"2017-08-22","open":2.963,"high":3.006,"low":2.927,"close":2.939},{"date":"2017-08-23","open":2.935,"high":2.957,"low":2.9,"close":2.928},{"date":"2017-08-24","open":2.926,"high":2.982,"low":2.917,"close":2.949},{"date":"2017-08-25","open":2.947,"high":2.952,"low":2.881,"close":2.892},{"date":"2017-08-28","open":2.924,"high":2.967,"low":2.849,"close":2.925},{"date":"2017-08-29","open":2.915,"high":2.998,"low":2.9,"close":2.961},{"date":"2017-08-30","open":2.973,"high":2.98,"low":2.928,"close":2.939},{"date":"2017-08-31","open":2.945,"high":3.045,"low":2.908,"close":3.04},{"date":"2017-09-01","open":3.027,"high":3.088,"low":2.998,"close":3.07},{"date":"2017-09-04","open":3.01,"high":3.06,"low":2.97,"close":2.97},{"date":"2017-09-05","open":3.013,"high":3.059,"low":2.965,"close":2.972},{"date":"2017-09-06","open":2.97,"high":3.031,"low":2.96,"close":3},{"date":"2017-09-07","open":3.008,"high":3.03,"low":2.968,"close":2.981},{"date":"2017-09-08","open":2.972,"high":2.975,"low":2.885,"close":2.89},{"date":"2017-09-11","open":2.91,"high":2.953,"low":2.899,"close":2.95},{"date":"2017-09-12","open":2.95,"high":3.043,"low":2.936,"close":3.001},{"date":"2017-09-13","open":2.996,"high":3.078,"low":2.995,"close":3.058},{"date":"2017-09-14","open":3.059,"high":3.106,"low":3.036,"close":3.07},{"date":"2017-09-15","open":3.065,"high":3.074,"low":3.006,"close":3.024},{"date":"2017-09-18","open":3.049,"high":3.157,"low":3.049,"close":3.146},{"date":"2017-09-19","open":3.151,"high":3.166,"low":3.112,"close":3.122},{"date":"2017-09-20","open":3.118,"high":3.148,"low":3.077,"close":3.094},{"date":"2017-09-21","open":3.081,"high":3.091,"low":2.942,"close":2.946},{"date":"2017-09-22","open":2.957,"high":2.978,"low":2.945,"close":2.959},{"date":"2017-09-25","open":2.932,"high":2.986,"low":2.911,"close":2.919},{"date":"2017-09-26","open":2.921,"high":2.955,"low":2.898,"close":2.918},{"date":"2017-09-27","open":2.917,"high":2.989,"low":2.912,"close":2.974},{"date":"2017-09-28","open":3.059,"high":3.081,"low":3.001,"close":3.017},{"date":"2017-09-29","open":3.022,"high":3.044,"low":2.992,"close":3.007},{"date":"2017-10-02","open":3.018,"high":3.025,"low":2.889,"close":2.916},{"date":"2017-10-03","open":2.925,"high":2.935,"low":2.88,"close":2.895},{"date":"2017-10-04","open":2.905,"high":2.977,"low":2.898,"close":2.94},{"date":"2017-10-05","open":2.934,"high":2.995,"low":2.894,"close":2.923},{"date":"2017-10-06","open":2.895,"high":2.917,"low":2.856,"close":2.863},{"date":"2017-10-09","open":2.859,"high":2.886,"low":2.827,"close":2.833},{"date":"2017-10-10","open":2.836,"high":2.896,"low":2.833,"close":2.891},{"date":"2017-10-11","open":2.882,"high":2.962,"low":2.876,"close":2.889},{"date":"2017-10-12","open":2.906,"high":3.008,"low":2.895,"close":2.989},{"date":"2017-10-13","open":2.995,"high":3.036,"low":2.984,"close":3},{"date":"2017-10-16","open":2.96,"high":2.977,"low":2.908,"close":2.946},{"date":"2017-10-17","open":2.955,"high":3.026,"low":2.921,"close":2.962},{"date":"2017-10-18","open":2.923,"high":2.941,"low":2.851,"close":2.854},{"date":"2017-10-19","open":2.868,"high":2.91,"low":2.773,"close":2.873},{"date":"2017-10-20","open":2.886,"high":2.94,"low":2.856,"close":2.915},{"date":"2017-10-23","open":3.001,"high":3.017,"low":2.948,"close":2.991},{"date":"2017-10-24","open":2.971,"high":3.004,"low":2.96,"close":2.974},{"date":"2017-10-25","open":2.991,"high":2.999,"low":2.913,"close":2.919},{"date":"2017-10-26","open":2.929,"high":2.941,"low":2.867,"close":2.89},{"date":"2017-10-27","open":2.899,"high":2.899,"low":2.723,"close":2.752},{"date":"2017-10-30","open":2.938,"high":3.006,"low":2.936,"close":2.966},{"date":"2017-10-31","open":2.988,"high":3.005,"low":2.882,"close":2.896},{"date":"2017-11-01","open":2.906,"high":2.929,"low":2.847,"close":2.893},{"date":"2017-11-02","open":2.9,"high":2.957,"low":2.881,"close":2.935},{"date":"2017-11-03","open":2.935,"high":2.998,"low":2.93,"close":2.984},{"date":"2017-11-06","open":3.085,"high":3.143,"low":3.051,"close":3.134},{"date":"2017-11-07","open":3.125,"high":3.176,"low":3.088,"close":3.152},{"date":"2017-11-08","open":3.151,"high":3.19,"low":3.114,"close":3.175},{"date":"2017-11-09","open":3.152,"high":3.217,"low":3.152,"close":3.2},{"date":"2017-11-10","open":3.208,"high":3.224,"low":3.171,"close":3.213},{"date":"2017-11-13","open":3.2,"high":3.231,"low":3.127,"close":3.167},{"date":"2017-11-14","open":3.141,"high":3.149,"low":3.064,"close":3.102},{"date":"2017-11-15","open":3.078,"high":3.153,"low":3.052,"close":3.08},{"date":"2017-11-16","open":3.087,"high":3.11,"low":3.046,"close":3.053},{"date":"2017-11-17","open":3.072,"high":3.134,"low":3.059,"close":3.097},{"date":"2017-11-20","open":3.07,"high":3.089,"low":3.026,"close":3.047},{"date":"2017-11-21","open":3.032,"high":3.064,"low":3.012,"close":3.017},{"date":"2017-11-22","open":3.013,"high":3.027,"low":2.955,"close":2.968},{"date":"2017-11-23","open":2.96,"high":2.99,"low":2.8,"close":2.81},{"date":"2017-11-24","open":2.961,"high":2.986,"low":2.797,"close":2.813},{"date":"2017-11-27","open":2.927,"high":2.95,"low":2.876,"close":2.928},{"date":"2017-11-28","open":2.947,"high":3.102,"low":2.945,"close":3.074},{"date":"2017-11-29","open":3.131,"high":3.218,"low":3.127,"close":3.179},{"date":"2017-11-30","open":3.175,"high":3.194,"low":3.008,"close":3.025},{"date":"2017-12-01","open":3.032,"high":3.117,"low":3.029,"close":3.061},{"date":"2017-12-04","open":3.091,"high":3.127,"low":2.953,"close":2.985},{"date":"2017-12-05","open":2.976,"high":2.998,"low":2.875,"close":2.914},{"date":"2017-12-06","open":2.91,"high":2.961,"low":2.884,"close":2.922},{"date":"2017-12-07","open":2.91,"high":2.922,"low":2.747,"close":2.763},{"date":"2017-12-08","open":2.769,"high":2.82,"low":2.757,"close":2.772},{"date":"2017-12-11","open":2.831,"high":2.848,"low":2.793,"close":2.828},{"date":"2017-12-12","open":2.801,"high":2.844,"low":2.673,"close":2.678},{"date":"2017-12-13","open":2.696,"high":2.751,"low":2.656,"close":2.715},{"date":"2017-12-14","open":2.704,"high":2.717,"low":2.643,"close":2.684},{"date":"2017-12-15","open":2.686,"high":2.732,"low":2.581,"close":2.612},{"date":"2017-12-18","open":2.65,"high":2.778,"low":2.634,"close":2.745},{"date":"2017-12-19","open":2.734,"high":2.769,"low":2.688,"close":2.692},{"date":"2017-12-20","open":2.722,"high":2.756,"low":2.61,"close":2.637},{"date":"2017-12-21","open":2.654,"high":2.669,"low":2.568,"close":2.598},{"date":"2017-12-22","open":2.62,"high":2.682,"low":2.583,"close":2.667},{"date":"2017-12-25","open":2.71,"high":2.78,"low":2.63,"close":2.64},{"date":"2017-12-26","open":2.708,"high":2.78,"low":2.63,"close":2.643},{"date":"2017-12-27","open":2.639,"high":2.762,"low":2.598,"close":2.738},{"date":"2017-12-28","open":2.749,"high":2.945,"low":2.734,"close":2.914},{"date":"2017-12-29","open":2.93,"high":3.008,"low":2.92,"close":2.953},{"date":"2018-01-01","open":3.03,"high":3.1,"low":2.92,"close":3.06},{"date":"2018-01-02","open":3.03,"high":3.097,"low":2.923,"close":3.056},{"date":"2018-01-03","open":3.04,"high":3.056,"low":2.959,"close":3.008},{"date":"2018-01-04","open":3.015,"high":3.07,"low":2.84,"close":2.88},{"date":"2018-01-05","open":2.877,"high":2.887,"low":2.746,"close":2.795},{"date":"2018-01-08","open":2.812,"high":2.869,"low":2.784,"close":2.835},{"date":"2018-01-09","open":2.838,"high":2.966,"low":2.825,"close":2.923},{"date":"2018-01-10","open":2.962,"high":2.989,"low":2.869,"close":2.906},{"date":"2018-01-11","open":2.906,"high":3.139,"low":2.884,"close":3.084},{"date":"2018-01-12","open":3.137,"high":3.224,"low":3.07,"close":3.2},{"date":"2018-01-15","open":3.13,"high":3.18,"low":3.04,"close":3.13},{"date":"2018-01-16","open":3.131,"high":3.176,"low":3.039,"close":3.129},{"date":"2018-01-17","open":3.125,"high":3.288,"low":3.098,"close":3.232},{"date":"2018-01-18","open":3.251,"high":3.26,"low":3.07,"close":3.189},{"date":"2018-01-19","open":3.198,"high":3.246,"low":3.133,"close":3.185},{"date":"2018-01-22","open":3.252,"high":3.269,"low":3.143,"close":3.224},{"date":"2018-01-23","open":3.254,"high":3.628,"low":3.249,"close":3.444},{"date":"2018-01-24","open":3.541,"high":3.624,"low":3.404,"close":3.509},{"date":"2018-01-25","open":3.439,"high":3.581,"low":3.398,"close":3.447},{"date":"2018-01-26","open":3.437,"high":3.611,"low":3.41,"close":3.505},{"date":"2018-01-29","open":3.39,"high":3.661,"low":3.297,"close":3.631},{"date":"2018-01-30","open":3.187,"high":3.259,"low":3.161,"close":3.195},{"date":"2018-01-31","open":3.165,"high":3.183,"low":2.949,"close":2.995},{"date":"2018-02-01","open":2.956,"high":2.978,"low":2.837,"close":2.856},{"date":"2018-02-02","open":2.891,"high":2.92,"low":2.84,"close":2.846},{"date":"2018-02-05","open":2.825,"high":2.88,"low":2.736,"close":2.747},{"date":"2018-02-06","open":2.767,"high":2.785,"low":2.695,"close":2.759},{"date":"2018-02-07","open":2.761,"high":2.782,"low":2.688,"close":2.702},{"date":"2018-02-08","open":2.702,"high":2.758,"low":2.681,"close":2.697},{"date":"2018-02-09","open":2.694,"high":2.704,"low":2.576,"close":2.584},{"date":"2018-02-12","open":2.554,"high":2.607,"low":2.538,"close":2.552},{"date":"2018-02-13","open":2.566,"high":2.642,"low":2.562,"close":2.594},{"date":"2018-02-14","open":2.608,"high":2.623,"low":2.553,"close":2.587},{"date":"2018-02-15","open":2.613,"high":2.623,"low":2.53,"close":2.58},{"date":"2018-02-16","open":2.584,"high":2.589,"low":2.539,"close":2.558},{"date":"2018-02-19","open":2.57,"high":2.66,"low":2.56,"close":2.62},{"date":"2018-02-20","open":2.568,"high":2.662,"low":2.562,"close":2.616},{"date":"2018-02-21","open":2.638,"high":2.68,"low":2.565,"close":2.659},{"date":"2018-02-22","open":2.657,"high":2.67,"low":2.607,"close":2.634},{"date":"2018-02-23","open":2.619,"high":2.633,"low":2.555,"close":2.625},{"date":"2018-02-26","open":2.635,"high":2.68,"low":2.586,"close":2.639},{"date":"2018-02-27","open":2.682,"high":2.702,"low":2.633,"close":2.683},{"date":"2018-02-28","open":2.693,"high":2.71,"low":2.659,"close":2.667},{"date":"2018-03-01","open":2.668,"high":2.731,"low":2.642,"close":2.698},{"date":"2018-03-02","open":2.693,"high":2.728,"low":2.686,"close":2.695},{"date":"2018-03-05","open":2.717,"high":2.726,"low":2.673,"close":2.704},{"date":"2018-03-06","open":2.706,"high":2.757,"low":2.702,"close":2.749},{"date":"2018-03-07","open":2.75,"high":2.789,"low":2.744,"close":2.777},{"date":"2018-03-08","open":2.786,"high":2.793,"low":2.737,"close":2.756},{"date":"2018-03-09","open":2.742,"high":2.752,"low":2.712,"close":2.732},{"date":"2018-03-12","open":2.731,"high":2.804,"low":2.718,"close":2.778},{"date":"2018-03-13","open":2.788,"high":2.811,"low":2.776,"close":2.786},{"date":"2018-03-14","open":2.787,"high":2.798,"low":2.71,"close":2.731},{"date":"2018-03-15","open":2.738,"high":2.75,"low":2.664,"close":2.681},{"date":"2018-03-16","open":2.685,"high":2.701,"low":2.667,"close":2.688},{"date":"2018-03-19","open":2.683,"high":2.71,"low":2.64,"close":2.651},{"date":"2018-03-20","open":2.66,"high":2.695,"low":2.65,"close":2.675},{"date":"2018-03-21","open":2.677,"high":2.708,"low":2.634,"close":2.638},{"date":"2018-03-22","open":2.648,"high":2.667,"low":2.611,"close":2.617},{"date":"2018-03-23","open":2.619,"high":2.627,"low":2.579,"close":2.591},{"date":"2018-03-26","open":2.588,"high":2.642,"low":2.565,"close":2.618},{"date":"2018-03-27","open":2.631,"high":2.707,"low":2.623,"close":2.691},{"date":"2018-03-28","open":2.718,"high":2.731,"low":2.69,"close":2.698},{"date":"2018-03-29","open":2.706,"high":2.764,"low":2.698,"close":2.733},{"date":"2018-04-02","open":2.73,"high":2.759,"low":2.65,"close":2.683},{"date":"2018-04-03","open":2.679,"high":2.707,"low":2.667,"close":2.697},{"date":"2018-04-04","open":2.696,"high":2.746,"low":2.675,"close":2.718},{"date":"2018-04-05","open":2.712,"high":2.715,"low":2.651,"close":2.675},{"date":"2018-04-06","open":2.68,"high":2.717,"low":2.675,"close":2.701},{"date":"2018-04-09","open":2.679,"high":2.704,"low":2.64,"close":2.693},{"date":"2018-04-10","open":2.699,"high":2.726,"low":2.643,"close":2.656},{"date":"2018-04-11","open":2.661,"high":2.69,"low":2.621,"close":2.675},{"date":"2018-04-12","open":2.675,"high":2.7,"low":2.647,"close":2.686},{"date":"2018-04-13","open":2.689,"high":2.76,"low":2.674,"close":2.735},{"date":"2018-04-16","open":2.753,"high":2.779,"low":2.739,"close":2.752},{"date":"2018-04-17","open":2.747,"high":2.761,"low":2.711,"close":2.738},{"date":"2018-04-18","open":2.741,"high":2.79,"low":2.734,"close":2.739},{"date":"2018-04-19","open":2.744,"high":2.751,"low":2.658,"close":2.66},{"date":"2018-04-20","open":2.675,"high":2.746,"low":2.658,"close":2.739},{"date":"2018-04-23","open":2.745,"high":2.757,"low":2.706,"close":2.74},{"date":"2018-04-24","open":2.745,"high":2.789,"low":2.728,"close":2.781},{"date":"2018-04-25","open":2.782,"high":2.798,"low":2.755,"close":2.786},{"date":"2018-04-26","open":2.787,"high":2.839,"low":2.779,"close":2.821},{"date":"2018-04-27","open":2.826,"high":2.834,"low":2.768,"close":2.771},{"date":"2018-04-30","open":2.763,"high":2.778,"low":2.728,"close":2.763},{"date":"2018-05-01","open":2.764,"high":2.82,"low":2.759,"close":2.802},{"date":"2018-05-02","open":2.805,"high":2.811,"low":2.745,"close":2.754},{"date":"2018-05-03","open":2.759,"high":2.773,"low":2.7,"close":2.726},{"date":"2018-05-04","open":2.731,"high":2.742,"low":2.702,"close":2.711},{"date":"2018-05-07","open":2.71,"high":2.77,"low":2.695,"close":2.741},{"date":"2018-05-08","open":2.736,"high":2.773,"low":2.706,"close":2.732},{"date":"2018-05-09","open":2.739,"high":2.759,"low":2.725,"close":2.737},{"date":"2018-05-10","open":2.736,"high":2.82,"low":2.709,"close":2.814},{"date":"2018-05-11","open":2.808,"high":2.82,"low":2.793,"close":2.806},{"date":"2018-05-14","open":2.825,"high":2.847,"low":2.798,"close":2.842},{"date":"2018-05-15","open":2.834,"high":2.864,"low":2.824,"close":2.836},{"date":"2018-05-16","open":2.827,"high":2.844,"low":2.809,"close":2.815},{"date":"2018-05-17","open":2.817,"high":2.862,"low":2.78,"close":2.859},{"date":"2018-05-18","open":2.853,"high":2.87,"low":2.832,"close":2.847},{"date":"2018-05-21","open":2.826,"high":2.847,"low":2.806,"close":2.81},{"date":"2018-05-22","open":2.827,"high":2.917,"low":2.816,"close":2.908},{"date":"2018-05-23","open":2.902,"high":2.939,"low":2.898,"close":2.914},{"date":"2018-05-24","open":2.924,"high":2.941,"low":2.904,"close":2.94},{"date":"2018-05-25","open":2.931,"high":2.964,"low":2.912,"close":2.939},{"date":"2018-05-28","open":2.95,"high":2.97,"low":2.84,"close":2.88},{"date":"2018-05-29","open":2.96,"high":2.96,"low":2.838,"close":2.875},{"date":"2018-05-30","open":2.901,"high":2.906,"low":2.867,"close":2.885},{"date":"2018-05-31","open":2.891,"high":2.988,"low":2.887,"close":2.952},{"date":"2018-06-01","open":2.951,"high":2.983,"low":2.932,"close":2.962},{"date":"2018-06-04","open":2.974,"high":2.98,"low":2.923,"close":2.93},{"date":"2018-06-05","open":2.92,"high":2.931,"low":2.874,"close":2.89},{"date":"2018-06-06","open":2.888,"high":2.912,"low":2.873,"close":2.896},{"date":"2018-06-07","open":2.9,"high":2.987,"low":2.896,"close":2.93},{"date":"2018-06-08","open":2.934,"high":2.936,"low":2.875,"close":2.89},{"date":"2018-06-11","open":2.927,"high":2.966,"low":2.912,"close":2.949},{"date":"2018-06-12","open":2.954,"high":2.988,"low":2.917,"close":2.939},{"date":"2018-06-13","open":2.941,"high":2.979,"low":2.916,"close":2.963},{"date":"2018-06-14","open":2.958,"high":2.976,"low":2.93,"close":2.965},{"date":"2018-06-15","open":2.958,"high":3.034,"low":2.93,"close":3.022},{"date":"2018-06-18","open":3.051,"high":3.053,"low":2.945,"close":2.951},{"date":"2018-06-19","open":2.952,"high":2.955,"low":2.887,"close":2.9},{"date":"2018-06-20","open":2.918,"high":2.969,"low":2.912,"close":2.964},{"date":"2018-06-21","open":2.966,"high":3.012,"low":2.947,"close":2.975},{"date":"2018-06-22","open":2.982,"high":2.991,"low":2.926,"close":2.945},{"date":"2018-06-25","open":2.926,"high":2.943,"low":2.897,"close":2.923},{"date":"2018-06-26","open":2.931,"high":2.955,"low":2.907,"close":2.939},{"date":"2018-06-27","open":2.954,"high":3.007,"low":2.95,"close":2.996},{"date":"2018-06-28","open":2.988,"high":3.021,"low":2.93,"close":2.94},{"date":"2018-06-29","open":2.951,"high":2.954,"low":2.91,"close":2.924},{"date":"2018-07-02","open":2.92,"high":2.927,"low":2.852,"close":2.862},{"date":"2018-07-03","open":2.861,"high":2.903,"low":2.852,"close":2.87},{"date":"2018-07-04","open":2.86,"high":2.89,"low":2.82,"close":2.84},{"date":"2018-07-05","open":2.842,"high":2.884,"low":2.826,"close":2.837},{"date":"2018-07-06","open":2.83,"high":2.862,"low":2.824,"close":2.858},{"date":"2018-07-09","open":2.839,"high":2.865,"low":2.817,"close":2.828},{"date":"2018-07-10","open":2.829,"high":2.835,"low":2.782,"close":2.788},{"date":"2018-07-11","open":2.787,"high":2.832,"low":2.78,"close":2.829},{"date":"2018-07-12","open":2.822,"high":2.827,"low":2.789,"close":2.797},{"date":"2018-07-13","open":2.802,"high":2.812,"low":2.75,"close":2.752},{"date":"2018-07-16","open":2.765,"high":2.778,"low":2.735,"close":2.759},{"date":"2018-07-17","open":2.768,"high":2.788,"low":2.731,"close":2.74},{"date":"2018-07-18","open":2.744,"high":2.754,"low":2.72,"close":2.721},{"date":"2018-07-19","open":2.731,"high":2.776,"low":2.704,"close":2.769},{"date":"2018-07-20","open":2.767,"high":2.784,"low":2.754,"close":2.757},{"date":"2018-07-23","open":2.737,"high":2.741,"low":2.713,"close":2.721},{"date":"2018-07-24","open":2.723,"high":2.744,"low":2.71,"close":2.732},{"date":"2018-07-25","open":2.739,"high":2.78,"low":2.735,"close":2.775},{"date":"2018-07-26","open":2.777,"high":2.799,"low":2.769,"close":2.78},{"date":"2018-07-27","open":2.775,"high":2.831,"low":2.769,"close":2.822},{"date":"2018-07-30","open":2.794,"high":2.814,"low":2.766,"close":2.797},{"date":"2018-07-31","open":2.801,"high":2.831,"low":2.772,"close":2.782},{"date":"2018-08-01","open":2.78,"high":2.788,"low":2.744,"close":2.758},{"date":"2018-08-02","open":2.745,"high":2.828,"low":2.74,"close":2.816},{"date":"2018-08-03","open":2.819,"high":2.862,"low":2.814,"close":2.853},{"date":"2018-08-06","open":2.851,"high":2.865,"low":2.822,"close":2.86},{"date":"2018-08-07","open":2.861,"high":2.9,"low":2.857,"close":2.897},{"date":"2018-08-08","open":2.893,"high":2.951,"low":2.884,"close":2.949},{"date":"2018-08-09","open":2.943,"high":2.959,"low":2.93,"close":2.955},{"date":"2018-08-10","open":2.946,"high":2.955,"low":2.917,"close":2.944},{"date":"2018-08-13","open":2.936,"high":2.946,"low":2.897,"close":2.93},{"date":"2018-08-14","open":2.926,"high":2.974,"low":2.922,"close":2.959},{"date":"2018-08-15","open":2.952,"high":2.963,"low":2.93,"close":2.94},{"date":"2018-08-16","open":2.939,"high":2.949,"low":2.891,"close":2.908},{"date":"2018-08-17","open":2.908,"high":2.968,"low":2.908,"close":2.946},{"date":"2018-08-20","open":2.94,"high":2.954,"low":2.903,"close":2.941},{"date":"2018-08-21","open":2.953,"high":2.991,"low":2.953,"close":2.98},{"date":"2018-08-22","open":2.991,"high":2.993,"low":2.953,"close":2.956},{"date":"2018-08-23","open":2.958,"high":2.982,"low":2.935,"close":2.964},{"date":"2018-08-24","open":2.972,"high":2.979,"low":2.911,"close":2.917},{"date":"2018-08-27","open":2.908,"high":2.915,"low":2.874,"close":2.876},{"date":"2018-08-28","open":2.876,"high":2.883,"low":2.845,"close":2.852},{"date":"2018-08-29","open":2.857,"high":2.905,"low":2.843,"close":2.895},{"date":"2018-08-30","open":2.875,"high":2.89,"low":2.841,"close":2.874},{"date":"2018-08-31","open":2.886,"high":2.931,"low":2.882,"close":2.916},{"date":"2018-09-03","open":2.9,"high":2.9,"low":2.81,"close":2.82},{"date":"2018-09-04","open":2.862,"high":2.874,"low":2.812,"close":2.823},{"date":"2018-09-05","open":2.815,"high":2.843,"low":2.786,"close":2.795},{"date":"2018-09-06","open":2.793,"high":2.797,"low":2.765,"close":2.772},{"date":"2018-09-07","open":2.777,"high":2.785,"low":2.759,"close":2.776},{"date":"2018-09-10","open":2.77,"high":2.814,"low":2.752,"close":2.804},{"date":"2018-09-11","open":2.807,"high":2.836,"low":2.785,"close":2.828},{"date":"2018-09-12","open":2.828,"high":2.869,"low":2.818,"close":2.829},{"date":"2018-09-13","open":2.824,"high":2.856,"low":2.805,"close":2.817},{"date":"2018-09-14","open":2.81,"high":2.814,"low":2.762,"close":2.767},{"date":"2018-09-17","open":2.774,"high":2.83,"low":2.772,"close":2.814},{"date":"2018-09-18","open":2.814,"high":2.937,"low":2.811,"close":2.933},{"date":"2018-09-19","open":2.926,"high":2.948,"low":2.898,"close":2.908},{"date":"2018-09-20","open":2.904,"high":2.991,"low":2.886,"close":2.976},{"date":"2018-09-21","open":2.962,"high":2.989,"low":2.938,"close":2.977},{"date":"2018-09-24","open":2.973,"high":3.048,"low":2.951,"close":3.038},{"date":"2018-09-25","open":3.043,"high":3.087,"low":3.02,"close":3.082},{"date":"2018-09-26","open":3.079,"high":3.088,"low":2.981,"close":3.021},{"date":"2018-09-27","open":2.972,"high":3.111,"low":2.963,"close":3.056},{"date":"2018-09-28","open":3.057,"high":3.062,"low":2.977,"close":3.008},{"date":"2018-10-01","open":3.007,"high":3.117,"low":3.001,"close":3.094},{"date":"2018-10-02","open":3.114,"high":3.194,"low":3.109,"close":3.166},{"date":"2018-10-03","open":3.164,"high":3.261,"low":3.155,"close":3.23},{"date":"2018-10-04","open":3.238,"high":3.25,"low":3.129,"close":3.165},{"date":"2018-10-05","open":3.189,"high":3.224,"low":3.109,"close":3.143},{"date":"2018-10-08","open":3.182,"high":3.294,"low":3.174,"close":3.267},{"date":"2018-10-09","open":3.281,"high":3.368,"low":3.237,"close":3.266},{"date":"2018-10-10","open":3.306,"high":3.358,"low":3.251,"close":3.284},{"date":"2018-10-11","open":3.276,"high":3.287,"low":3.153,"close":3.222},{"date":"2018-10-12","open":3.234,"high":3.27,"low":3.138,"close":3.161},{"date":"2018-10-15","open":3.224,"high":3.273,"low":3.177,"close":3.242},{"date":"2018-10-16","open":3.258,"high":3.311,"low":3.21,"close":3.239},{"date":"2018-10-17","open":3.253,"high":3.34,"low":3.24,"close":3.32},{"date":"2018-10-18","open":3.319,"high":3.323,"low":3.193,"close":3.198},{"date":"2018-10-19","open":3.226,"high":3.258,"low":3.155,"close":3.25},{"date":"2018-10-22","open":3.227,"high":3.247,"low":3.126,"close":3.138},{"date":"2018-10-23","open":3.134,"high":3.24,"low":3.111,"close":3.212},{"date":"2018-10-24","open":3.216,"high":3.25,"low":3.159,"close":3.166},{"date":"2018-10-25","open":3.185,"high":3.233,"low":3.153,"close":3.202},{"date":"2018-10-26","open":3.169,"high":3.203,"low":3.102,"close":3.185},{"date":"2018-10-29","open":3.139,"high":3.199,"low":3.1,"close":3.185},{"date":"2018-10-30","open":3.184,"high":3.281,"low":3.166,"close":3.187},{"date":"2018-10-31","open":3.21,"high":3.294,"low":3.207,"close":3.261},{"date":"2018-11-01","open":3.284,"high":3.318,"low":3.216,"close":3.237},{"date":"2018-11-02","open":3.239,"high":3.313,"low":3.166,"close":3.284},{"date":"2018-11-05","open":3.471,"high":3.576,"low":3.437,"close":3.567},{"date":"2018-11-06","open":3.55,"high":3.581,"low":3.514,"close":3.555},{"date":"2018-11-07","open":3.543,"high":3.56,"low":3.486,"close":3.555},{"date":"2018-11-08","open":3.53,"high":3.568,"low":3.493,"close":3.543},{"date":"2018-11-09","open":3.555,"high":3.824,"low":3.552,"close":3.719},{"date":"2018-11-12","open":3.745,"high":3.954,"low":3.735,"close":3.788},{"date":"2018-11-13","open":3.934,"high":4.11,"low":3.902,"close":4.101},{"date":"2018-11-14","open":4.072,"high":4.929,"low":4.05,"close":4.837},{"date":"2018-11-15","open":4.672,"high":4.8,"low":3.882,"close":4.038},{"date":"2018-11-16","open":3.907,"high":4.39,"low":3.907,"close":4.272},{"date":"2018-11-19","open":4.625,"high":4.779,"low":4.427,"close":4.7},{"date":"2018-11-20","open":4.583,"high":4.672,"low":4.274,"close":4.523},{"date":"2018-11-21","open":4.536,"high":4.864,"low":4.42,"close":4.451},{"date":"2018-11-22","open":4.47,"high":4.56,"low":4.12,"close":4.31},{"date":"2018-11-23","open":4.241,"high":4.563,"low":4.222,"close":4.308},{"date":"2018-11-26","open":4.068,"high":4.282,"low":3.99,"close":4.248},{"date":"2018-11-27","open":4.224,"high":4.325,"low":4.104,"close":4.262},{"date":"2018-11-28","open":4.199,"high":4.806,"low":4.19,"close":4.715},{"date":"2018-11-29","open":4.671,"high":4.674,"low":4.452,"close":4.646},{"date":"2018-11-30","open":4.584,"high":4.776,"low":4.473,"close":4.612},{"date":"2018-12-03","open":4.527,"high":4.536,"low":4.243,"close":4.339},{"date":"2018-12-04","open":4.392,"high":4.574,"low":4.358,"close":4.457},{"date":"2018-12-05","open":4.45,"high":4.49,"low":4.27,"close":4.33},{"date":"2018-12-06","open":4.45,"high":4.489,"low":4.271,"close":4.327},{"date":"2018-12-07","open":4.348,"high":4.57,"low":4.231,"close":4.488},{"date":"2018-12-10","open":4.59,"high":4.666,"low":4.39,"close":4.545},{"date":"2018-12-11","open":4.507,"high":4.587,"low":4.348,"close":4.407},{"date":"2018-12-12","open":4.363,"high":4.407,"low":4.081,"close":4.136},{"date":"2018-12-13","open":4.096,"high":4.307,"low":4.05,"close":4.124},{"date":"2018-12-14","open":4.073,"high":4.094,"low":3.787,"close":3.827},{"date":"2018-12-17","open":3.62,"high":3.742,"low":3.516,"close":3.528},{"date":"2018-12-18","open":3.596,"high":3.85,"low":3.566,"close":3.838},{"date":"2018-12-19","open":3.839,"high":3.893,"low":3.563,"close":3.726},{"date":"2018-12-20","open":3.732,"high":3.938,"low":3.572,"close":3.583},{"date":"2018-12-21","open":3.681,"high":3.829,"low":3.595,"close":3.816},{"date":"2018-12-24","open":3.758,"high":3.846,"low":3.449,"close":3.467},{"date":"2018-12-25","open":3.46,"high":3.59,"low":3.32,"close":3.54},{"date":"2018-12-26","open":3.456,"high":3.586,"low":3.315,"close":3.543},{"date":"2018-12-27","open":3.5,"high":3.666,"low":3.441,"close":3.642},{"date":"2018-12-28","open":3.507,"high":3.527,"low":3.278,"close":3.303},{"date":"2018-12-31","open":3.125,"high":3.14,"low":2.93,"close":2.94},{"date":"2019-01-01","open":2.92,"high":3.04,"low":2.91,"close":2.96},{"date":"2019-01-02","open":2.921,"high":3.039,"low":2.905,"close":2.958},{"date":"2019-01-03","open":2.963,"high":3.011,"low":2.878,"close":2.945},{"date":"2019-01-04","open":2.914,"high":3.049,"low":2.894,"close":3.044},{"date":"2019-01-07","open":2.962,"high":2.994,"low":2.91,"close":2.944},{"date":"2019-01-08","open":2.95,"high":3.053,"low":2.948,"close":2.967},{"date":"2019-01-09","open":3.008,"high":3.019,"low":2.939,"close":2.984},{"date":"2019-01-10","open":2.99,"high":3.089,"low":2.961,"close":2.969},{"date":"2019-01-11","open":2.995,"high":3.166,"low":2.991,"close":3.099},{"date":"2019-01-14","open":3.325,"high":3.618,"low":3.281,"close":3.591},{"date":"2019-01-15","open":3.631,"high":3.722,"low":3.433,"close":3.501},{"date":"2019-01-16","open":3.456,"high":3.696,"low":3.338,"close":3.384},{"date":"2019-01-17","open":3.412,"high":3.593,"low":3.367,"close":3.413},{"date":"2019-01-18","open":3.436,"high":3.499,"low":3.201,"close":3.482},{"date":"2019-01-21","open":3.33,"high":3.36,"low":3.03,"close":3.04},{"date":"2019-01-22","open":3.327,"high":3.361,"low":3.026,"close":3.04},{"date":"2019-01-23","open":3.058,"high":3.167,"low":2.957,"close":2.98},{"date":"2019-01-24","open":3.025,"high":3.156,"low":2.988,"close":3.099},{"date":"2019-01-25","open":3.16,"high":3.207,"low":3.047,"close":3.178},{"date":"2019-01-28","open":2.926,"high":2.983,"low":2.888,"close":2.911},{"date":"2019-01-29","open":2.925,"high":2.97,"low":2.789,"close":2.95},{"date":"2019-01-30","open":2.909,"high":2.919,"low":2.846,"close":2.854},{"date":"2019-01-31","open":2.868,"high":2.918,"low":2.802,"close":2.814},{"date":"2019-02-01","open":2.832,"high":2.85,"low":2.73,"close":2.734},{"date":"2019-02-04","open":2.705,"high":2.733,"low":2.655,"close":2.66},{"date":"2019-02-05","open":2.666,"high":2.708,"low":2.639,"close":2.662},{"date":"2019-02-06","open":2.685,"high":2.72,"low":2.651,"close":2.662},{"date":"2019-02-07","open":2.682,"high":2.691,"low":2.549,"close":2.551},{"date":"2019-02-08","open":2.573,"high":2.62,"low":2.558,"close":2.583},{"date":"2019-02-11","open":2.65,"high":2.744,"low":2.638,"close":2.642},{"date":"2019-02-12","open":2.647,"high":2.698,"low":2.618,"close":2.688},{"date":"2019-02-13","open":2.665,"high":2.669,"low":2.558,"close":2.575},{"date":"2019-02-14","open":2.591,"high":2.613,"low":2.566,"close":2.573},{"date":"2019-02-15","open":2.572,"high":2.637,"low":2.543,"close":2.625},{"date":"2019-02-18","open":2.62,"high":2.67,"low":2.6,"close":2.66},{"date":"2019-02-19","open":2.621,"high":2.673,"low":2.6,"close":2.662},{"date":"2019-02-20","open":2.66,"high":2.689,"low":2.631,"close":2.636},{"date":"2019-02-21","open":2.646,"high":2.708,"low":2.639,"close":2.697},{"date":"2019-02-22","open":2.701,"high":2.726,"low":2.675,"close":2.717},{"date":"2019-02-25","open":2.757,"high":2.851,"low":2.733,"close":2.836},{"date":"2019-02-26","open":2.843,"high":2.908,"low":2.816,"close":2.855},{"date":"2019-02-27","open":2.768,"high":2.812,"low":2.732,"close":2.799},{"date":"2019-02-28","open":2.808,"high":2.843,"low":2.787,"close":2.812},{"date":"2019-03-01","open":2.805,"high":2.872,"low":2.78,"close":2.859},{"date":"2019-03-04","open":2.845,"high":2.888,"low":2.821,"close":2.857},{"date":"2019-03-05","open":2.856,"high":2.892,"low":2.841,"close":2.884},{"date":"2019-03-06","open":2.889,"high":2.896,"low":2.822,"close":2.841},{"date":"2019-03-07","open":2.845,"high":2.871,"low":2.812,"close":2.866},{"date":"2019-03-08","open":2.865,"high":2.895,"low":2.856,"close":2.865},{"date":"2019-03-11","open":2.835,"high":2.841,"low":2.766,"close":2.772},{"date":"2019-03-12","open":2.779,"high":2.798,"low":2.752,"close":2.784},{"date":"2019-03-13","open":2.791,"high":2.839,"low":2.762,"close":2.82},{"date":"2019-03-14","open":2.833,"high":2.857,"low":2.824,"close":2.855},{"date":"2019-03-15","open":2.849,"high":2.856,"low":2.79,"close":2.795},{"date":"2019-03-18","open":2.786,"high":2.857,"low":2.773,"close":2.85},{"date":"2019-03-19","open":2.845,"high":2.897,"low":2.835,"close":2.874},{"date":"2019-03-20","open":2.863,"high":2.872,"low":2.814,"close":2.82},{"date":"2019-03-21","open":2.83,"high":2.839,"low":2.796,"close":2.821},{"date":"2019-03-22","open":2.821,"high":2.824,"low":2.721,"close":2.753},{"date":"2019-03-25","open":2.724,"high":2.766,"low":2.706,"close":2.755},{"date":"2019-03-26","open":2.759,"high":2.77,"low":2.728,"close":2.74},{"date":"2019-03-27","open":2.731,"high":2.732,"low":2.671,"close":2.713},{"date":"2019-03-28","open":2.723,"high":2.752,"low":2.707,"close":2.712},{"date":"2019-03-29","open":2.72,"high":2.728,"low":2.656,"close":2.662},{"date":"2019-04-01","open":2.663,"high":2.733,"low":2.657,"close":2.708},{"date":"2019-04-02","open":2.706,"high":2.722,"low":2.673,"close":2.684},{"date":"2019-04-03","open":2.692,"high":2.697,"low":2.658,"close":2.677},{"date":"2019-04-04","open":2.673,"high":2.685,"low":2.636,"close":2.643},{"date":"2019-04-05","open":2.644,"high":2.68,"low":2.632,"close":2.664},{"date":"2019-04-08","open":2.659,"high":2.721,"low":2.653,"close":2.708},{"date":"2019-04-09","open":2.709,"high":2.725,"low":2.68,"close":2.699},{"date":"2019-04-10","open":2.705,"high":2.729,"low":2.686,"close":2.7},{"date":"2019-04-11","open":2.702,"high":2.71,"low":2.652,"close":2.664},{"date":"2019-04-12","open":2.674,"high":2.688,"low":2.651,"close":2.66},{"date":"2019-04-15","open":2.646,"high":2.653,"low":2.585,"close":2.59},{"date":"2019-04-16","open":2.589,"high":2.594,"low":2.57,"close":2.572},{"date":"2019-04-17","open":2.572,"high":2.582,"low":2.503,"close":2.517},{"date":"2019-04-18","open":2.506,"high":2.521,"low":2.478,"close":2.49},{"date":"2019-04-22","open":2.494,"high":2.535,"low":2.484,"close":2.524},{"date":"2019-04-23","open":2.528,"high":2.535,"low":2.447,"close":2.455},{"date":"2019-04-24","open":2.453,"high":2.487,"low":2.45,"close":2.462},{"date":"2019-04-25","open":2.475,"high":2.52,"low":2.439,"close":2.514},{"date":"2019-04-26","open":2.501,"high":2.58,"low":2.477,"close":2.566},{"date":"2019-04-29","open":2.578,"high":2.598,"low":2.546,"close":2.593},{"date":"2019-04-30","open":2.593,"high":2.614,"low":2.565,"close":2.575},{"date":"2019-05-01","open":2.572,"high":2.626,"low":2.561,"close":2.62},{"date":"2019-05-02","open":2.613,"high":2.618,"low":2.564,"close":2.589},{"date":"2019-05-03","open":2.589,"high":2.611,"low":2.553,"close":2.567},{"date":"2019-05-06","open":2.565,"high":2.574,"low":2.516,"close":2.524},{"date":"2019-05-07","open":2.515,"high":2.556,"low":2.514,"close":2.537},{"date":"2019-05-08","open":2.542,"high":2.615,"low":2.536,"close":2.61},{"date":"2019-05-09","open":2.604,"high":2.607,"low":2.561,"close":2.595},{"date":"2019-05-10","open":2.59,"high":2.647,"low":2.574,"close":2.619},{"date":"2019-05-13","open":2.616,"high":2.653,"low":2.598,"close":2.621},{"date":"2019-05-14","open":2.624,"high":2.67,"low":2.622,"close":2.659},{"date":"2019-05-15","open":2.651,"high":2.669,"low":2.595,"close":2.601},{"date":"2019-05-16","open":2.604,"high":2.647,"low":2.586,"close":2.639},{"date":"2019-05-17","open":2.636,"high":2.66,"low":2.616,"close":2.631},{"date":"2019-05-20","open":2.626,"high":2.7,"low":2.625,"close":2.673},{"date":"2019-05-21","open":2.667,"high":2.668,"low":2.609,"close":2.613},{"date":"2019-05-22","open":2.619,"high":2.624,"low":2.538,"close":2.543},{"date":"2019-05-23","open":2.551,"high":2.589,"low":2.54,"close":2.578},{"date":"2019-05-24","open":2.579,"high":2.604,"low":2.542,"close":2.598},{"date":"2019-05-27","open":2.6,"high":2.61,"low":2.54,"close":2.58},{"date":"2019-05-28","open":2.597,"high":2.613,"low":2.535,"close":2.582},{"date":"2019-05-29","open":2.582,"high":2.643,"low":2.58,"close":2.633},{"date":"2019-05-30","open":2.619,"high":2.628,"low":2.534,"close":2.547},{"date":"2019-05-31","open":2.558,"high":2.573,"low":2.444,"close":2.454},{"date":"2019-06-03","open":2.444,"high":2.475,"low":2.382,"close":2.403},{"date":"2019-06-04","open":2.413,"high":2.441,"low":2.381,"close":2.416},{"date":"2019-06-05","open":2.419,"high":2.426,"low":2.355,"close":2.378},{"date":"2019-06-06","open":2.371,"high":2.392,"low":2.305,"close":2.324},{"date":"2019-06-07","open":2.334,"high":2.355,"low":2.306,"close":2.337},{"date":"2019-06-10","open":2.335,"high":2.365,"low":2.324,"close":2.357},{"date":"2019-06-11","open":2.361,"high":2.406,"low":2.336,"close":2.399},{"date":"2019-06-12","open":2.397,"high":2.406,"low":2.367,"close":2.386},{"date":"2019-06-13","open":2.381,"high":2.384,"low":2.32,"close":2.325},{"date":"2019-06-14","open":2.328,"high":2.399,"low":2.323,"close":2.387},{"date":"2019-06-17","open":2.389,"high":2.418,"low":2.357,"close":2.386},{"date":"2019-06-18","open":2.373,"high":2.404,"low":2.318,"close":2.328},{"date":"2019-06-19","open":2.332,"high":2.358,"low":2.268,"close":2.276},{"date":"2019-06-20","open":2.28,"high":2.303,"low":2.159,"close":2.185},{"date":"2019-06-21","open":2.213,"high":2.222,"low":2.181,"close":2.186},{"date":"2019-06-24","open":2.197,"high":2.316,"low":2.195,"close":2.303},{"date":"2019-06-25","open":2.303,"high":2.315,"low":2.255,"close":2.308},{"date":"2019-06-26","open":2.289,"high":2.324,"low":2.265,"close":2.291},{"date":"2019-06-27","open":2.271,"high":2.339,"low":2.265,"close":2.324},{"date":"2019-06-28","open":2.32,"high":2.364,"low":2.3,"close":2.308},{"date":"2019-07-01","open":2.33,"high":2.331,"low":2.217,"close":2.267},{"date":"2019-07-02","open":2.266,"high":2.297,"low":2.232,"close":2.24},{"date":"2019-07-03","open":2.24,"high":2.296,"low":2.237,"close":2.29},{"date":"2019-07-04","open":2.29,"high":2.44,"low":2.26,"close":2.42},{"date":"2019-07-05","open":2.287,"high":2.445,"low":2.263,"close":2.418},{"date":"2019-07-08","open":2.46,"high":2.467,"low":2.369,"close":2.403},{"date":"2019-07-09","open":2.397,"high":2.437,"low":2.36,"close":2.425},{"date":"2019-07-10","open":2.429,"high":2.489,"low":2.416,"close":2.444},{"date":"2019-07-11","open":2.445,"high":2.487,"low":2.393,"close":2.416},{"date":"2019-07-12","open":2.41,"high":2.481,"low":2.397,"close":2.453},{"date":"2019-07-15","open":2.462,"high":2.469,"low":2.383,"close":2.408},{"date":"2019-07-16","open":2.395,"high":2.408,"low":2.298,"close":2.306},{"date":"2019-07-17","open":2.318,"high":2.346,"low":2.29,"close":2.304},{"date":"2019-07-18","open":2.309,"high":2.355,"low":2.266,"close":2.287},{"date":"2019-07-19","open":2.29,"high":2.3,"low":2.242,"close":2.251},{"date":"2019-07-22","open":2.242,"high":2.322,"low":2.233,"close":2.312},{"date":"2019-07-23","open":2.319,"high":2.328,"low":2.289,"close":2.3},{"date":"2019-07-24","open":2.29,"high":2.297,"low":2.212,"close":2.22},{"date":"2019-07-25","open":2.231,"high":2.261,"low":2.222,"close":2.244},{"date":"2019-07-26","open":2.24,"high":2.242,"low":2.165,"close":2.169},{"date":"2019-07-29","open":2.175,"high":2.182,"low":2.12,"close":2.141},{"date":"2019-07-30","open":2.116,"high":2.142,"low":2.107,"close":2.137},{"date":"2019-07-31","open":2.138,"high":2.268,"low":2.127,"close":2.233},{"date":"2019-08-01","open":2.238,"high":2.333,"low":2.165,"close":2.202},{"date":"2019-08-02","open":2.169,"high":2.202,"low":2.077,"close":2.121},{"date":"2019-08-05","open":2.078,"high":2.109,"low":2.029,"close":2.07},{"date":"2019-08-06","open":2.091,"high":2.133,"low":2.073,"close":2.111},{"date":"2019-08-07","open":2.103,"high":2.145,"low":2.074,"close":2.083},{"date":"2019-08-08","open":2.088,"high":2.155,"low":2.086,"close":2.128},{"date":"2019-08-09","open":2.124,"high":2.145,"low":2.064,"close":2.119},{"date":"2019-08-12","open":2.124,"high":2.157,"low":2.095,"close":2.105},{"date":"2019-08-13","open":2.106,"high":2.175,"low":2.086,"close":2.147},{"date":"2019-08-14","open":2.159,"high":2.203,"low":2.122,"close":2.143},{"date":"2019-08-15","open":2.159,"high":2.267,"low":2.138,"close":2.232},{"date":"2019-08-16","open":2.22,"high":2.224,"low":2.17,"close":2.2},{"date":"2019-08-19","open":2.164,"high":2.221,"low":2.134,"close":2.21},{"date":"2019-08-20","open":2.202,"high":2.231,"low":2.187,"close":2.218},{"date":"2019-08-21","open":2.214,"high":2.238,"low":2.157,"close":2.17},{"date":"2019-08-22","open":2.169,"high":2.195,"low":2.145,"close":2.159},{"date":"2019-08-23","open":2.15,"high":2.167,"low":2.12,"close":2.152},{"date":"2019-08-26","open":2.169,"high":2.237,"low":2.159,"close":2.23},{"date":"2019-08-27","open":2.231,"high":2.233,"low":2.175,"close":2.202},{"date":"2019-08-28","open":2.201,"high":2.277,"low":2.195,"close":2.251},{"date":"2019-08-29","open":2.235,"high":2.31,"low":2.218,"close":2.296},{"date":"2019-08-30","open":2.288,"high":2.299,"low":2.257,"close":2.285},{"date":"2019-09-02","open":2.29,"high":2.37,"low":2.27,"close":2.36},{"date":"2019-09-03","open":2.288,"high":2.365,"low":2.269,"close":2.358},{"date":"2019-09-04","open":2.346,"high":2.457,"low":2.339,"close":2.445},{"date":"2019-09-05","open":2.442,"high":2.468,"low":2.388,"close":2.435},{"date":"2019-09-06","open":2.435,"high":2.505,"low":2.403,"close":2.496},{"date":"2019-09-09","open":2.527,"high":2.608,"low":2.496,"close":2.585},{"date":"2019-09-10","open":2.606,"high":2.648,"low":2.571,"close":2.58},{"date":"2019-09-11","open":2.581,"high":2.6,"low":2.529,"close":2.552},{"date":"2019-09-12","open":2.547,"high":2.585,"low":2.512,"close":2.574},{"date":"2019-09-13","open":2.573,"high":2.639,"low":2.553,"close":2.614},{"date":"2019-09-16","open":2.688,"high":2.7,"low":2.641,"close":2.681},{"date":"2019-09-17","open":2.686,"high":2.71,"low":2.628,"close":2.668},{"date":"2019-09-18","open":2.663,"high":2.696,"low":2.603,"close":2.637},{"date":"2019-09-19","open":2.639,"high":2.639,"low":2.53,"close":2.538},{"date":"2019-09-20","open":2.552,"high":2.579,"low":2.506,"close":2.534},{"date":"2019-09-23","open":2.522,"high":2.547,"low":2.493,"close":2.527},{"date":"2019-09-24","open":2.535,"high":2.59,"low":2.494,"close":2.503},{"date":"2019-09-25","open":2.497,"high":2.519,"low":2.455,"close":2.502},{"date":"2019-09-26","open":2.514,"high":2.54,"low":2.39,"close":2.428},{"date":"2019-09-27","open":2.449,"high":2.451,"low":2.38,"close":2.404},{"date":"2019-09-30","open":2.38,"high":2.392,"low":2.324,"close":2.33},{"date":"2019-10-01","open":2.325,"high":2.334,"low":2.268,"close":2.283},{"date":"2019-10-02","open":2.287,"high":2.304,"low":2.245,"close":2.247},{"date":"2019-10-03","open":2.254,"high":2.349,"low":2.207,"close":2.329},{"date":"2019-10-04","open":2.336,"high":2.398,"low":2.263,"close":2.352},{"date":"2019-10-07","open":2.333,"high":2.342,"low":2.287,"close":2.303},{"date":"2019-10-08","open":2.293,"high":2.323,"low":2.266,"close":2.288},{"date":"2019-10-09","open":2.288,"high":2.306,"low":2.229,"close":2.234},{"date":"2019-10-10","open":2.239,"high":2.274,"low":2.202,"close":2.218},{"date":"2019-10-11","open":2.203,"high":2.262,"low":2.187,"close":2.214},{"date":"2019-10-14","open":2.238,"high":2.313,"low":2.228,"close":2.28},{"date":"2019-10-15","open":2.285,"high":2.349,"low":2.266,"close":2.339},{"date":"2019-10-16","open":2.342,"high":2.384,"low":2.277,"close":2.303},{"date":"2019-10-17","open":2.292,"high":2.365,"low":2.284,"close":2.318},{"date":"2019-10-18","open":2.319,"high":2.36,"low":2.289,"close":2.32},{"date":"2019-10-21","open":2.32,"high":2.322,"low":2.213,"close":2.238},{"date":"2019-10-22","open":2.236,"high":2.311,"low":2.231,"close":2.272},{"date":"2019-10-23","open":2.274,"high":2.305,"low":2.251,"close":2.282},{"date":"2019-10-24","open":2.285,"high":2.342,"low":2.269,"close":2.316},{"date":"2019-10-25","open":2.331,"high":2.336,"low":2.273,"close":2.3},{"date":"2019-10-28","open":2.366,"high":2.47,"low":2.346,"close":2.446},{"date":"2019-10-29","open":2.459,"high":2.64,"low":2.449,"close":2.597},{"date":"2019-10-30","open":2.628,"high":2.723,"low":2.616,"close":2.691},{"date":"2019-10-31","open":2.686,"high":2.738,"low":2.606,"close":2.633},{"date":"2019-11-01","open":2.637,"high":2.718,"low":2.575,"close":2.714},{"date":"2019-11-04","open":2.796,"high":2.842,"low":2.781,"close":2.821},{"date":"2019-11-05","open":2.822,"high":2.905,"low":2.817,"close":2.862},{"date":"2019-11-06","open":2.873,"high":2.891,"low":2.82,"close":2.828},{"date":"2019-11-07","open":2.823,"high":2.882,"low":2.753,"close":2.772},{"date":"2019-11-08","open":2.792,"high":2.822,"low":2.755,"close":2.789},{"date":"2019-11-11","open":2.716,"high":2.716,"low":2.618,"close":2.637},{"date":"2019-11-12","open":2.637,"high":2.685,"low":2.607,"close":2.621},{"date":"2019-11-13","open":2.622,"high":2.68,"low":2.57,"close":2.6},{"date":"2019-11-14","open":2.674,"high":2.696,"low":2.625,"close":2.647},{"date":"2019-11-15","open":2.636,"high":2.724,"low":2.606,"close":2.688},{"date":"2019-11-18","open":2.641,"high":2.65,"low":2.533,"close":2.566},{"date":"2019-11-19","open":2.547,"high":2.56,"low":2.501,"close":2.51},{"date":"2019-11-20","open":2.514,"high":2.581,"low":2.505,"close":2.559},{"date":"2019-11-21","open":2.566,"high":2.595,"low":2.526,"close":2.567},{"date":"2019-11-22","open":2.585,"high":2.675,"low":2.557,"close":2.665},{"date":"2019-11-25","open":2.689,"high":2.709,"low":2.51,"close":2.531},{"date":"2019-11-26","open":2.52,"high":2.532,"low":2.421,"close":2.47},{"date":"2019-11-27","open":2.529,"high":2.558,"low":2.488,"close":2.501},{"date":"2019-11-28","open":2.5,"high":2.51,"low":2.27,"close":2.28},{"date":"2019-11-29","open":2.497,"high":2.513,"low":2.27,"close":2.281},{"date":"2019-12-02","open":2.315,"high":2.369,"low":2.289,"close":2.329},{"date":"2019-12-03","open":2.345,"high":2.51,"low":2.34,"close":2.441},{"date":"2019-12-04","open":2.439,"high":2.463,"low":2.368,"close":2.399},{"date":"2019-12-05","open":2.406,"high":2.463,"low":2.396,"close":2.427},{"date":"2019-12-06","open":2.417,"high":2.437,"low":2.328,"close":2.334},{"date":"2019-12-09","open":2.21,"high":2.258,"low":2.158,"close":2.232},{"date":"2019-12-10","open":2.253,"high":2.289,"low":2.216,"close":2.264},{"date":"2019-12-11","open":2.265,"high":2.303,"low":2.24,"close":2.243},{"date":"2019-12-12","open":2.248,"high":2.348,"low":2.244,"close":2.328},{"date":"2019-12-13","open":2.341,"high":2.342,"low":2.253,"close":2.296},{"date":"2019-12-16","open":2.296,"high":2.377,"low":2.285,"close":2.341},{"date":"2019-12-17","open":2.349,"high":2.362,"low":2.282,"close":2.319},{"date":"2019-12-18","open":2.318,"high":2.327,"low":2.257,"close":2.286},{"date":"2019-12-19","open":2.282,"high":2.302,"low":2.232,"close":2.273},{"date":"2019-12-20","open":2.289,"high":2.345,"low":2.279,"close":2.328},{"date":"2019-12-23","open":2.254,"high":2.269,"low":2.192,"close":2.214},{"date":"2019-12-24","open":2.202,"high":2.223,"low":2.162,"close":2.172},{"date":"2019-12-25","open":2.18,"high":2.3,"low":2.18,"close":2.29},{"date":"2019-12-26","open":2.184,"high":2.297,"low":2.184,"close":2.294},{"date":"2019-12-27","open":2.272,"high":2.286,"low":2.138,"close":2.158},{"date":"2019-12-30","open":2.247,"high":2.258,"low":2.182,"close":2.186},{"date":"2019-12-31","open":2.191,"high":2.207,"low":2.151,"close":2.189},{"date":"2020-01-01","open":2.18,"high":2.19,"low":2.12,"close":2.12},{"date":"2020-01-02","open":2.184,"high":2.188,"low":2.116,"close":2.122},{"date":"2020-01-03","open":2.129,"high":2.163,"low":2.083,"close":2.13},{"date":"2020-01-06","open":2.112,"high":2.173,"low":2.099,"close":2.135},{"date":"2020-01-07","open":2.149,"high":2.178,"low":2.102,"close":2.162},{"date":"2020-01-08","open":2.153,"high":2.185,"low":2.115,"close":2.141},{"date":"2020-01-09","open":2.151,"high":2.17,"low":2.105,"close":2.166},{"date":"2020-01-10","open":2.166,"high":2.234,"low":2.137,"close":2.202},{"date":"2020-01-13","open":2.21,"high":2.226,"low":2.163,"close":2.182},{"date":"2020-01-14","open":2.188,"high":2.255,"low":2.173,"close":2.187},{"date":"2020-01-15","open":2.181,"high":2.189,"low":2.104,"close":2.12},{"date":"2020-01-16","open":2.134,"high":2.17,"low":2.071,"close":2.077},{"date":"2020-01-17","open":2.077,"high":2.078,"low":1.994,"close":2.003},{"date":"2020-01-20","open":1.97,"high":1.97,"low":1.83,"close":1.9},{"date":"2020-01-21","open":1.97,"high":1.97,"low":1.83,"close":1.895},{"date":"2020-01-22","open":1.912,"high":1.942,"low":1.895,"close":1.905},{"date":"2020-01-23","open":1.915,"high":1.98,"low":1.913,"close":1.926},{"date":"2020-01-24","open":1.938,"high":1.945,"low":1.872,"close":1.893},{"date":"2020-01-27","open":1.935,"high":1.976,"low":1.888,"close":1.902},{"date":"2020-01-28","open":1.902,"high":1.952,"low":1.883,"close":1.934},{"date":"2020-01-29","open":1.927,"high":1.938,"low":1.858,"close":1.877},{"date":"2020-01-30","open":1.879,"high":1.886,"low":1.815,"close":1.829},{"date":"2020-01-31","open":1.832,"high":1.856,"low":1.812,"close":1.841},{"date":"2020-02-03","open":1.852,"high":1.88,"low":1.814,"close":1.819},{"date":"2020-02-04","open":1.823,"high":1.888,"low":1.804,"close":1.872},{"date":"2020-02-05","open":1.876,"high":1.884,"low":1.825,"close":1.861},{"date":"2020-02-06","open":1.865,"high":1.906,"low":1.832,"close":1.862},{"date":"2020-02-07","open":1.863,"high":1.898,"low":1.842,"close":1.858},{"date":"2020-02-10","open":1.813,"high":1.813,"low":1.759,"close":1.766},{"date":"2020-02-11","open":1.768,"high":1.8,"low":1.753,"close":1.788},{"date":"2020-02-12","open":1.79,"high":1.855,"low":1.789,"close":1.844},{"date":"2020-02-13","open":1.846,"high":1.869,"low":1.823,"close":1.826},{"date":"2020-02-14","open":1.828,"high":1.854,"low":1.795,"close":1.837},{"date":"2020-02-17","open":1.88,"high":1.98,"low":1.87,"close":1.98},{"date":"2020-02-18","open":1.88,"high":1.983,"low":1.874,"close":1.981},{"date":"2020-02-19","open":1.969,"high":1.978,"low":1.945,"close":1.955},{"date":"2020-02-20","open":1.967,"high":2.025,"low":1.907,"close":1.92},{"date":"2020-02-21","open":1.915,"high":1.925,"low":1.861,"close":1.905},{"date":"2020-02-24","open":1.884,"high":1.884,"low":1.824,"close":1.827},{"date":"2020-02-25","open":1.836,"high":1.862,"low":1.819,"close":1.847},{"date":"2020-02-26","open":1.848,"high":1.88,"low":1.81,"close":1.821},{"date":"2020-02-27","open":1.828,"high":1.831,"low":1.719,"close":1.752},{"date":"2020-02-28","open":1.748,"high":1.75,"low":1.642,"close":1.684},{"date":"2020-03-02","open":1.695,"high":1.765,"low":1.68,"close":1.756},{"date":"2020-03-03","open":1.763,"high":1.839,"low":1.756,"close":1.8},{"date":"2020-03-04","open":1.805,"high":1.845,"low":1.785,"close":1.827},{"date":"2020-03-05","open":1.829,"high":1.847,"low":1.756,"close":1.772},{"date":"2020-03-06","open":1.767,"high":1.767,"low":1.705,"close":1.708},{"date":"2020-03-09","open":1.678,"high":1.83,"low":1.61,"close":1.778},{"date":"2020-03-10","open":1.835,"high":1.955,"low":1.794,"close":1.936},{"date":"2020-03-11","open":1.938,"high":1.998,"low":1.86,"close":1.878},{"date":"2020-03-12","open":1.883,"high":1.883,"low":1.75,"close":1.841},{"date":"2020-03-13","open":1.81,"high":1.951,"low":1.795,"close":1.869},{"date":"2020-03-16","open":1.854,"high":1.854,"low":1.778,"close":1.815},{"date":"2020-03-17","open":1.797,"high":1.82,"low":1.711,"close":1.729},{"date":"2020-03-18","open":1.721,"high":1.728,"low":1.555,"close":1.604},{"date":"2020-03-19","open":1.632,"high":1.683,"low":1.602,"close":1.654},{"date":"2020-03-20","open":1.647,"high":1.7,"low":1.574,"close":1.604},{"date":"2020-03-23","open":1.533,"high":1.628,"low":1.519,"close":1.602},{"date":"2020-03-24","open":1.59,"high":1.687,"low":1.583,"close":1.653},{"date":"2020-03-25","open":1.673,"high":1.716,"low":1.638,"close":1.659},{"date":"2020-03-26","open":1.657,"high":1.68,"low":1.612,"close":1.637},{"date":"2020-03-27","open":1.64,"high":1.65,"low":1.597,"close":1.634},{"date":"2020-03-30","open":1.63,"high":1.708,"low":1.613,"close":1.69},{"date":"2020-03-31","open":1.702,"high":1.731,"low":1.636,"close":1.64},{"date":"2020-04-01","open":1.643,"high":1.679,"low":1.58,"close":1.587},{"date":"2020-04-02","open":1.591,"high":1.624,"low":1.521,"close":1.552},{"date":"2020-04-03","open":1.551,"high":1.659,"low":1.53,"close":1.621},{"date":"2020-04-06","open":1.65,"high":1.755,"low":1.63,"close":1.731},{"date":"2020-04-07","open":1.759,"high":1.912,"low":1.747,"close":1.852},{"date":"2020-04-08","open":1.905,"high":1.918,"low":1.771,"close":1.783},{"date":"2020-04-09","open":1.791,"high":1.825,"low":1.721,"close":1.733},{"date":"2020-04-13","open":1.752,"high":1.813,"low":1.698,"close":1.724},{"date":"2020-04-14","open":1.725,"high":1.737,"low":1.633,"close":1.65},{"date":"2020-04-15","open":1.639,"high":1.666,"low":1.586,"close":1.598},{"date":"2020-04-16","open":1.591,"high":1.719,"low":1.555,"close":1.686},{"date":"2020-04-17","open":1.689,"high":1.806,"low":1.661,"close":1.753},{"date":"2020-04-20","open":1.774,"high":1.97,"low":1.701,"close":1.924},{"date":"2020-04-21","open":1.943,"high":1.974,"low":1.779,"close":1.821},{"date":"2020-04-22","open":1.836,"high":1.952,"low":1.774,"close":1.939},{"date":"2020-04-23","open":1.91,"high":1.953,"low":1.806,"close":1.815},{"date":"2020-04-24","open":1.818,"high":1.839,"low":1.702,"close":1.746},{"date":"2020-04-27","open":1.701,"high":1.85,"low":1.593,"close":1.819},{"date":"2020-04-28","open":1.831,"high":1.923,"low":1.702,"close":1.794},{"date":"2020-04-29","open":1.949,"high":1.973,"low":1.86,"close":1.869},{"date":"2020-04-30","open":1.878,"high":1.953,"low":1.825,"close":1.949},{"date":"2020-05-01","open":1.936,"high":2.016,"low":1.872,"close":1.89},{"date":"2020-05-04","open":1.961,"high":2.006,"low":1.935,"close":1.993},{"date":"2020-05-05","open":1.991,"high":2.162,"low":1.981,"close":2.134},{"date":"2020-05-06","open":2.087,"high":2.111,"low":1.929,"close":1.944},{"date":"2020-05-07","open":1.956,"high":1.989,"low":1.886,"close":1.894},{"date":"2020-05-08","open":1.901,"high":1.927,"low":1.811,"close":1.823},{"date":"2020-05-11","open":1.838,"high":1.89,"low":1.803,"close":1.826},{"date":"2020-05-12","open":1.847,"high":1.849,"low":1.685,"close":1.72},{"date":"2020-05-13","open":1.695,"high":1.741,"low":1.595,"close":1.616},{"date":"2020-05-14","open":1.643,"high":1.715,"low":1.61,"close":1.681},{"date":"2020-05-15","open":1.675,"high":1.732,"low":1.634,"close":1.646},{"date":"2020-05-18","open":1.725,"high":1.851,"low":1.702,"close":1.783},{"date":"2020-05-19","open":1.769,"high":1.857,"low":1.763,"close":1.83},{"date":"2020-05-20","open":1.804,"high":1.889,"low":1.743,"close":1.771},{"date":"2020-05-21","open":1.778,"high":1.785,"low":1.692,"close":1.71},{"date":"2020-05-22","open":1.726,"high":1.76,"low":1.68,"close":1.731},{"date":"2020-05-25","open":1.75,"high":1.81,"low":1.69,"close":1.79},{"date":"2020-05-26","open":1.746,"high":1.809,"low":1.692,"close":1.793},{"date":"2020-05-27","open":1.774,"high":1.815,"low":1.711,"close":1.722},{"date":"2020-05-28","open":1.878,"high":1.896,"low":1.811,"close":1.827},{"date":"2020-05-29","open":1.819,"high":1.865,"low":1.763,"close":1.849},{"date":"2020-06-01","open":1.83,"high":1.848,"low":1.742,"close":1.774},{"date":"2020-06-02","open":1.78,"high":1.801,"low":1.758,"close":1.777},{"date":"2020-06-03","open":1.774,"high":1.861,"low":1.771,"close":1.821},{"date":"2020-06-04","open":1.809,"high":1.854,"low":1.795,"close":1.822},{"date":"2020-06-05","open":1.821,"high":1.864,"low":1.777,"close":1.782},{"date":"2020-06-08","open":1.81,"high":1.816,"low":1.75,"close":1.789},{"date":"2020-06-09","open":1.809,"high":1.829,"low":1.756,"close":1.767},{"date":"2020-06-10","open":1.763,"high":1.808,"low":1.674,"close":1.78},{"date":"2020-06-11","open":1.787,"high":1.833,"low":1.766,"close":1.813},{"date":"2020-06-12","open":1.817,"high":1.822,"low":1.727,"close":1.731},{"date":"2020-06-15","open":1.753,"high":1.761,"low":1.661,"close":1.669},{"date":"2020-06-16","open":1.673,"high":1.685,"low":1.597,"close":1.614},{"date":"2020-06-17","open":1.613,"high":1.648,"low":1.602,"close":1.638},{"date":"2020-06-18","open":1.638,"high":1.661,"low":1.611,"close":1.638},{"date":"2020-06-19","open":1.637,"high":1.684,"low":1.63,"close":1.669},{"date":"2020-06-22","open":1.671,"high":1.712,"low":1.643,"close":1.664},{"date":"2020-06-23","open":1.66,"high":1.663,"low":1.614,"close":1.637},{"date":"2020-06-24","open":1.627,"high":1.656,"low":1.585,"close":1.597},{"date":"2020-06-25","open":1.595,"high":1.598,"low":1.44,"close":1.482},{"date":"2020-06-26","open":1.441,"high":1.567,"low":1.432,"close":1.495},{"date":"2020-06-29","open":1.567,"high":1.753,"low":1.558,"close":1.709},{"date":"2020-06-30","open":1.697,"high":1.784,"low":1.688,"close":1.751},{"date":"2020-07-01","open":1.754,"high":1.758,"low":1.655,"close":1.671},{"date":"2020-07-02","open":1.693,"high":1.738,"low":1.672,"close":1.734},{"date":"2020-07-06","open":1.728,"high":1.864,"low":1.714,"close":1.83},{"date":"2020-07-07","open":1.829,"high":1.924,"low":1.829,"close":1.876},{"date":"2020-07-08","open":1.879,"high":1.886,"low":1.808,"close":1.824},{"date":"2020-07-09","open":1.82,"high":1.891,"low":1.772,"close":1.779},{"date":"2020-07-10","open":1.776,"high":1.835,"low":1.737,"close":1.805},{"date":"2020-07-13","open":1.785,"high":1.815,"low":1.725,"close":1.739},{"date":"2020-07-14","open":1.729,"high":1.771,"low":1.708,"close":1.746},{"date":"2020-07-15","open":1.743,"high":1.792,"low":1.728,"close":1.778},{"date":"2020-07-16","open":1.783,"high":1.808,"low":1.703,"close":1.723},{"date":"2020-07-17","open":1.726,"high":1.75,"low":1.69,"close":1.718},{"date":"2020-07-20","open":1.7,"high":1.707,"low":1.605,"close":1.641},{"date":"2020-07-21","open":1.644,"high":1.681,"low":1.622,"close":1.675},{"date":"2020-07-22","open":1.669,"high":1.698,"low":1.622,"close":1.681},{"date":"2020-07-23","open":1.694,"high":1.805,"low":1.677,"close":1.785},{"date":"2020-07-24","open":1.784,"high":1.818,"low":1.746,"close":1.808},{"date":"2020-07-27","open":1.796,"high":1.8,"low":1.714,"close":1.734},{"date":"2020-07-28","open":1.731,"high":1.803,"low":1.719,"close":1.8},{"date":"2020-07-29","open":1.796,"high":1.893,"low":1.769,"close":1.854},{"date":"2020-07-30","open":1.921,"high":1.928,"low":1.818,"close":1.829},{"date":"2020-07-31","open":1.835,"high":1.862,"low":1.781,"close":1.799},{"date":"2020-08-03","open":1.859,"high":2.154,"low":1.852,"close":2.101},{"date":"2020-08-04","open":2.097,"high":2.198,"low":2.056,"close":2.193},{"date":"2020-08-05","open":2.178,"high":2.261,"low":2.163,"close":2.191},{"date":"2020-08-06","open":2.206,"high":2.284,"low":2.136,"close":2.165},{"date":"2020-08-07","open":2.153,"high":2.256,"low":2.14,"close":2.238},{"date":"2020-08-10","open":2.257,"high":2.275,"low":2.118,"close":2.153},{"date":"2020-08-11","open":2.165,"high":2.231,"low":2.135,"close":2.171},{"date":"2020-08-12","open":2.149,"high":2.165,"low":2.085,"close":2.152},{"date":"2020-08-13","open":2.151,"high":2.205,"low":2.139,"close":2.182},{"date":"2020-08-14","open":2.191,"high":2.379,"low":2.171,"close":2.356},{"date":"2020-08-17","open":2.392,"high":2.396,"low":2.302,"close":2.339},{"date":"2020-08-18","open":2.344,"high":2.465,"low":2.306,"close":2.417},{"date":"2020-08-19","open":2.417,"high":2.455,"low":2.375,"close":2.426},{"date":"2020-08-20","open":2.43,"high":2.44,"low":2.345,"close":2.352},{"date":"2020-08-21","open":2.355,"high":2.468,"low":2.28,"close":2.448},{"date":"2020-08-24","open":2.46,"high":2.554,"low":2.39,"close":2.513},{"date":"2020-08-25","open":2.514,"high":2.552,"low":2.451,"close":2.489},{"date":"2020-08-26","open":2.48,"high":2.557,"low":2.398,"close":2.461},{"date":"2020-08-27","open":2.424,"high":2.598,"low":2.388,"close":2.579},{"date":"2020-08-28","open":2.71,"high":2.743,"low":2.621,"close":2.657},{"date":"2020-08-31","open":2.629,"high":2.653,"low":2.497,"close":2.63},{"date":"2020-09-01","open":2.628,"high":2.675,"low":2.504,"close":2.527},{"date":"2020-09-02","open":2.516,"high":2.578,"low":2.415,"close":2.486},{"date":"2020-09-03","open":2.489,"high":2.567,"low":2.455,"close":2.487},{"date":"2020-09-04","open":2.483,"high":2.605,"low":2.431,"close":2.588},{"date":"2020-09-07","open":2.59,"high":2.59,"low":2.36,"close":2.4},{"date":"2020-09-08","open":2.586,"high":2.586,"low":2.356,"close":2.4},{"date":"2020-09-09","open":2.367,"high":2.48,"low":2.328,"close":2.406},{"date":"2020-09-10","open":2.382,"high":2.407,"low":2.305,"close":2.323},{"date":"2020-09-11","open":2.314,"high":2.335,"low":2.246,"close":2.269},{"date":"2020-09-14","open":2.306,"high":2.399,"low":2.284,"close":2.31},{"date":"2020-09-15","open":2.305,"high":2.383,"low":2.275,"close":2.362},{"date":"2020-09-16","open":2.356,"high":2.389,"low":2.233,"close":2.267},{"date":"2020-09-17","open":2.254,"high":2.275,"low":1.987,"close":2.042},{"date":"2020-09-18","open":1.999,"high":2.074,"low":1.926,"close":2.048},{"date":"2020-09-21","open":1.991,"high":2.038,"low":1.795,"close":1.835},{"date":"2020-09-22","open":1.888,"high":1.897,"low":1.808,"close":1.834},{"date":"2020-09-23","open":1.845,"high":2.207,"low":1.815,"close":2.125},{"date":"2020-09-24","open":2.195,"high":2.32,"low":2.169,"close":2.248},{"date":"2020-09-25","open":2.178,"high":2.26,"low":2.101,"close":2.139},{"date":"2020-09-28","open":2.105,"high":2.176,"low":2.02,"close":2.101},{"date":"2020-09-29","open":2.769,"high":2.789,"low":2.49,"close":2.561},{"date":"2020-09-30","open":2.502,"high":2.579,"low":2.425,"close":2.527},{"date":"2020-10-01","open":2.55,"high":2.592,"low":2.441,"close":2.527},{"date":"2020-10-02","open":2.485,"high":2.551,"low":2.373,"close":2.438},{"date":"2020-10-05","open":2.455,"high":2.727,"low":2.446,"close":2.615},{"date":"2020-10-06","open":2.623,"high":2.703,"low":2.505,"close":2.52},{"date":"2020-10-07","open":2.511,"high":2.686,"low":2.466,"close":2.606},{"date":"2020-10-08","open":2.59,"high":2.651,"low":2.508,"close":2.627},{"date":"2020-10-09","open":2.632,"high":2.821,"low":2.618,"close":2.741},{"date":"2020-10-12","open":2.891,"high":2.955,"low":2.825,"close":2.881},{"date":"2020-10-13","open":2.834,"high":2.884,"low":2.751,"close":2.855},{"date":"2020-10-14","open":2.761,"high":2.771,"low":2.61,"close":2.636},{"date":"2020-10-15","open":2.645,"high":2.829,"low":2.639,"close":2.775},{"date":"2020-10-16","open":2.778,"high":2.852,"low":2.67,"close":2.773},{"date":"2020-10-19","open":2.641,"high":2.89,"low":2.638,"close":2.795},{"date":"2020-10-20","open":2.831,"high":2.95,"low":2.824,"close":2.913},{"date":"2020-10-21","open":2.897,"high":3.053,"low":2.89,"close":3.023},{"date":"2020-10-22","open":3.025,"high":3.066,"low":2.98,"close":3.007},{"date":"2020-10-23","open":2.985,"high":3.006,"low":2.918,"close":2.971},{"date":"2020-10-26","open":2.941,"high":3.08,"low":2.907,"close":3.024},{"date":"2020-10-27","open":3.016,"high":3.091,"low":2.986,"close":3.019},{"date":"2020-10-28","open":3.02,"high":3.051,"low":2.967,"close":2.996},{"date":"2020-10-29","open":3.283,"high":3.346,"low":3.151,"close":3.301},{"date":"2020-10-30","open":3.313,"high":3.396,"low":3.256,"close":3.354},{"date":"2020-11-02","open":3.374,"high":3.393,"low":3.214,"close":3.244},{"date":"2020-11-03","open":3.236,"high":3.241,"low":3.041,"close":3.059},{"date":"2020-11-04","open":3.056,"high":3.091,"low":3.002,"close":3.046},{"date":"2020-11-05","open":3.062,"high":3.113,"low":2.925,"close":2.942},{"date":"2020-11-06","open":2.934,"high":2.971,"low":2.866,"close":2.888},{"date":"2020-11-09","open":2.872,"high":2.929,"low":2.821,"close":2.859},{"date":"2020-11-10","open":2.86,"high":3.012,"low":2.855,"close":2.949},{"date":"2020-11-11","open":2.948,"high":3.057,"low":2.911,"close":3.031},{"date":"2020-11-12","open":3.032,"high":3.064,"low":2.941,"close":2.976},{"date":"2020-11-13","open":2.949,"high":3.087,"low":2.949,"close":2.995},{"date":"2020-11-16","open":2.871,"high":2.887,"low":2.675,"close":2.697},{"date":"2020-11-17","open":2.684,"high":2.732,"low":2.649,"close":2.692},{"date":"2020-11-18","open":2.694,"high":2.783,"low":2.687,"close":2.712},{"date":"2020-11-19","open":2.715,"high":2.744,"low":2.525,"close":2.592},{"date":"2020-11-20","open":2.599,"high":2.679,"low":2.58,"close":2.65},{"date":"2020-11-23","open":2.705,"high":2.728,"low":2.649,"close":2.711},{"date":"2020-11-24","open":2.709,"high":2.78,"low":2.693,"close":2.775},{"date":"2020-11-25","open":2.765,"high":2.914,"low":2.7,"close":2.896},{"date":"2020-11-26","open":2.95,"high":2.96,"low":2.83,"close":2.84},{"date":"2020-11-27","open":2.95,"high":2.963,"low":2.828,"close":2.843},{"date":"2020-11-30","open":2.831,"high":2.996,"low":2.823,"close":2.882},{"date":"2020-12-01","open":2.934,"high":2.972,"low":2.833,"close":2.88},{"date":"2020-12-02","open":2.881,"high":2.934,"low":2.74,"close":2.78},{"date":"2020-12-03","open":2.76,"high":2.768,"low":2.484,"close":2.507},{"date":"2020-12-04","open":2.511,"high":2.623,"low":2.462,"close":2.575},{"date":"2020-12-07","open":2.456,"high":2.483,"low":2.381,"close":2.406},{"date":"2020-12-08","open":2.431,"high":2.48,"low":2.368,"close":2.399},{"date":"2020-12-09","open":2.454,"high":2.524,"low":2.421,"close":2.442},{"date":"2020-12-10","open":2.43,"high":2.594,"low":2.381,"close":2.553},{"date":"2020-12-11","open":2.568,"high":2.63,"low":2.526,"close":2.591},{"date":"2020-12-14","open":2.658,"high":2.708,"low":2.612,"close":2.682},{"date":"2020-12-15","open":2.669,"high":2.7,"low":2.596,"close":2.682},{"date":"2020-12-16","open":2.666,"high":2.692,"low":2.618,"close":2.677},{"date":"2020-12-17","open":2.685,"high":2.724,"low":2.606,"close":2.636},{"date":"2020-12-18","open":2.658,"high":2.72,"low":2.648,"close":2.7},{"date":"2020-12-21","open":2.73,"high":2.73,"low":2.632,"close":2.705},{"date":"2020-12-22","open":2.703,"high":2.806,"low":2.69,"close":2.78},{"date":"2020-12-23","open":2.768,"high":2.793,"low":2.566,"close":2.608},{"date":"2020-12-24","open":2.611,"high":2.632,"low":2.515,"close":2.518},{"date":"2020-12-28","open":2.311,"high":2.343,"low":2.238,"close":2.305},{"date":"2020-12-29","open":2.34,"high":2.489,"low":2.282,"close":2.467},{"date":"2020-12-30","open":2.444,"high":2.473,"low":2.387,"close":2.422},{"date":"2020-12-31","open":2.433,"high":2.547,"low":2.429,"close":2.539},{"date":"2021-01-04","open":2.626,"high":2.67,"low":2.566,"close":2.581},{"date":"2021-01-05","open":2.599,"high":2.732,"low":2.591,"close":2.702},{"date":"2021-01-06","open":2.688,"high":2.77,"low":2.606,"close":2.716},{"date":"2021-01-07","open":2.722,"high":2.755,"low":2.663,"close":2.729},{"date":"2021-01-08","open":2.675,"high":2.73,"low":2.626,"close":2.7},{"date":"2021-01-11","open":2.6,"high":2.811,"low":2.589,"close":2.747},{"date":"2021-01-12","open":2.794,"high":2.899,"low":2.718,"close":2.753},{"date":"2021-01-13","open":2.737,"high":2.826,"low":2.708,"close":2.727},{"date":"2021-01-14","open":2.742,"high":2.791,"low":2.66,"close":2.666},{"date":"2021-01-15","open":2.672,"high":2.8,"low":2.636,"close":2.737},{"date":"2021-01-18","open":2.65,"high":2.67,"low":2.52,"close":2.55},{"date":"2021-01-19","open":2.652,"high":2.673,"low":2.523,"close":2.546},{"date":"2021-01-20","open":2.544,"high":2.567,"low":2.454,"close":2.539},{"date":"2021-01-21","open":2.532,"high":2.551,"low":2.458,"close":2.491},{"date":"2021-01-22","open":2.492,"high":2.504,"low":2.414,"close":2.446},{"date":"2021-01-25","open":2.542,"high":2.619,"low":2.504,"close":2.602},{"date":"2021-01-26","open":2.603,"high":2.686,"low":2.595,"close":2.656},{"date":"2021-01-27","open":2.65,"high":2.773,"low":2.65,"close":2.76},{"date":"2021-01-28","open":2.675,"high":2.701,"low":2.591,"close":2.664},{"date":"2021-01-29","open":2.68,"high":2.71,"low":2.554,"close":2.564},{"date":"2021-02-01","open":2.73,"high":2.868,"low":2.712,"close":2.85},{"date":"2021-02-02","open":2.829,"high":3.005,"low":2.811,"close":2.845},{"date":"2021-02-03","open":2.827,"high":2.894,"low":2.748,"close":2.789},{"date":"2021-02-04","open":2.776,"high":2.977,"low":2.734,"close":2.935},{"date":"2021-02-05","open":2.957,"high":3.057,"low":2.851,"close":2.863},{"date":"2021-02-08","open":2.909,"high":2.985,"low":2.844,"close":2.882},{"date":"2021-02-09","open":2.883,"high":2.927,"low":2.788,"close":2.835},{"date":"2021-02-10","open":2.819,"high":2.982,"low":2.741,"close":2.911},{"date":"2021-02-11","open":2.975,"high":3.045,"low":2.839,"close":2.868},{"date":"2021-02-12","open":2.87,"high":2.987,"low":2.834,"close":2.912},{"date":"2021-02-15","open":3.05,"high":3.21,"low":2.98,"close":3.13},{"date":"2021-02-16","open":3.046,"high":3.214,"low":2.976,"close":3.129},{"date":"2021-02-17","open":3.098,"high":3.316,"low":3.049,"close":3.219},{"date":"2021-02-18","open":3.267,"high":3.298,"low":3.041,"close":3.082},{"date":"2021-02-19","open":3.067,"high":3.148,"low":2.991,"close":3.069},{"date":"2021-02-22","open":3.01,"high":3.03,"low":2.889,"close":2.953},{"date":"2021-02-23","open":2.949,"high":2.964,"low":2.854,"close":2.879},{"date":"2021-02-24","open":2.878,"high":2.886,"low":2.822,"close":2.854},{"date":"2021-02-25","open":2.806,"high":2.855,"low":2.761,"close":2.777},{"date":"2021-02-26","open":2.77,"high":2.786,"low":2.697,"close":2.771},{"date":"2021-03-01","open":2.8,"high":2.809,"low":2.724,"close":2.777},{"date":"2021-03-02","open":2.783,"high":2.857,"low":2.757,"close":2.839},{"date":"2021-03-03","open":2.848,"high":2.887,"low":2.801,"close":2.816},{"date":"2021-03-04","open":2.803,"high":2.826,"low":2.684,"close":2.746},{"date":"2021-03-05","open":2.743,"high":2.755,"low":2.681,"close":2.701},{"date":"2021-03-08","open":2.691,"high":2.734,"low":2.623,"close":2.664},{"date":"2021-03-09","open":2.662,"high":2.69,"low":2.624,"close":2.662},{"date":"2021-03-10","open":2.653,"high":2.707,"low":2.615,"close":2.692},{"date":"2021-03-11","open":2.689,"high":2.714,"low":2.636,"close":2.668},{"date":"2021-03-12","open":2.669,"high":2.693,"low":2.584,"close":2.6},{"date":"2021-03-15","open":2.558,"high":2.561,"low":2.478,"close":2.484},{"date":"2021-03-16","open":2.494,"high":2.566,"low":2.479,"close":2.562},{"date":"2021-03-17","open":2.562,"high":2.565,"low":2.489,"close":2.528},{"date":"2021-03-18","open":2.523,"high":2.526,"low":2.422,"close":2.481},{"date":"2021-03-19","open":2.489,"high":2.554,"low":2.456,"close":2.535},{"date":"2021-03-22","open":2.507,"high":2.592,"low":2.478,"close":2.582},{"date":"2021-03-23","open":2.578,"high":2.581,"low":2.502,"close":2.508},{"date":"2021-03-24","open":2.515,"high":2.545,"low":2.503,"close":2.518},{"date":"2021-03-25","open":2.52,"high":2.585,"low":2.485,"close":2.57},{"date":"2021-03-26","open":2.57,"high":2.587,"low":2.546,"close":2.557},{"date":"2021-03-29","open":2.563,"high":2.607,"low":2.53,"close":2.586},{"date":"2021-03-30","open":2.643,"high":2.688,"low":2.597,"close":2.623},{"date":"2021-03-31","open":2.621,"high":2.656,"low":2.575,"close":2.608},{"date":"2021-04-01","open":2.605,"high":2.663,"low":2.578,"close":2.639},{"date":"2021-04-05","open":2.593,"high":2.616,"low":2.488,"close":2.511},{"date":"2021-04-06","open":2.511,"high":2.568,"low":2.453,"close":2.456},{"date":"2021-04-07","open":2.464,"high":2.546,"low":2.458,"close":2.52},{"date":"2021-04-08","open":2.51,"high":2.535,"low":2.478,"close":2.522},{"date":"2021-04-09","open":2.52,"high":2.552,"low":2.503,"close":2.526},{"date":"2021-04-12","open":2.53,"high":2.605,"low":2.53,"close":2.561},{"date":"2021-04-13","open":2.554,"high":2.638,"low":2.529,"close":2.619},{"date":"2021-04-14","open":2.62,"high":2.666,"low":2.609,"close":2.618},{"date":"2021-04-15","open":2.617,"high":2.685,"low":2.583,"close":2.658},{"date":"2021-04-16","open":2.663,"high":2.7,"low":2.658,"close":2.68},{"date":"2021-04-19","open":2.707,"high":2.753,"low":2.694,"close":2.749},{"date":"2021-04-20","open":2.741,"high":2.759,"low":2.719,"close":2.727},{"date":"2021-04-21","open":2.724,"high":2.725,"low":2.666,"close":2.692},{"date":"2021-04-22","open":2.696,"high":2.779,"low":2.657,"close":2.749},{"date":"2021-04-23","open":2.747,"high":2.764,"low":2.72,"close":2.73},{"date":"2021-04-26","open":2.71,"high":2.8,"low":2.7,"close":2.79},{"date":"2021-04-27","open":2.786,"high":2.876,"low":2.783,"close":2.873},{"date":"2021-04-28","open":2.873,"high":2.936,"low":2.868,"close":2.925},{"date":"2021-04-29","open":2.951,"high":2.971,"low":2.883,"close":2.911},{"date":"2021-04-30","open":2.906,"high":2.962,"low":2.891,"close":2.931},{"date":"2021-05-03","open":2.938,"high":2.975,"low":2.9,"close":2.966},{"date":"2021-05-04","open":2.961,"high":3.001,"low":2.932,"close":2.967},{"date":"2021-05-05","open":2.975,"high":2.991,"low":2.913,"close":2.938},{"date":"2021-05-06","open":2.948,"high":2.971,"low":2.908,"close":2.928},{"date":"2021-05-07","open":2.93,"high":2.989,"low":2.905,"close":2.958},{"date":"2021-05-10","open":2.97,"high":2.971,"low":2.898,"close":2.932},{"date":"2021-05-11","open":2.927,"high":2.97,"low":2.881,"close":2.955},{"date":"2021-05-12","open":2.953,"high":2.988,"low":2.926,"close":2.969},{"date":"2021-05-13","open":2.983,"high":2.998,"low":2.937,"close":2.973},{"date":"2021-05-14","open":2.977,"high":3.016,"low":2.945,"close":2.961},{"date":"2021-05-17","open":3.019,"high":3.15,"low":3.019,"close":3.109},{"date":"2021-05-18","open":3.121,"high":3.135,"low":3.003,"close":3.012},{"date":"2021-05-19","open":3.009,"high":3.015,"low":2.94,"close":2.964},{"date":"2021-05-20","open":2.962,"high":2.985,"low":2.907,"close":2.925},{"date":"2021-05-21","open":2.948,"high":2.983,"low":2.894,"close":2.906},{"date":"2021-05-24","open":2.85,"high":2.894,"low":2.832,"close":2.886},{"date":"2021-05-25","open":2.886,"high":2.94,"low":2.873,"close":2.913},{"date":"2021-05-26","open":2.946,"high":3.028,"low":2.925,"close":2.984},{"date":"2021-05-27","open":3.021,"high":3.024,"low":2.914,"close":2.958},{"date":"2021-05-28","open":2.963,"high":3.042,"low":2.955,"close":2.986},{"date":"2021-05-31","open":3.04,"high":3.15,"low":3.02,"close":3.1},{"date":"2021-06-01","open":3.036,"high":3.15,"low":3.015,"close":3.104},{"date":"2021-06-02","open":3.093,"high":3.126,"low":3.05,"close":3.075},{"date":"2021-06-03","open":3.073,"high":3.09,"low":3.032,"close":3.041},{"date":"2021-06-04","open":3.063,"high":3.121,"low":3.01,"close":3.097},{"date":"2021-06-07","open":3.109,"high":3.115,"low":3.033,"close":3.07},{"date":"2021-06-08","open":3.092,"high":3.198,"low":3.092,"close":3.128},{"date":"2021-06-09","open":3.128,"high":3.168,"low":3.106,"close":3.129},{"date":"2021-06-10","open":3.154,"high":3.2,"low":3.131,"close":3.149},{"date":"2021-06-11","open":3.153,"high":3.33,"low":3.149,"close":3.296},{"date":"2021-06-14","open":3.315,"high":3.364,"low":3.273,"close":3.352},{"date":"2021-06-15","open":3.351,"high":3.369,"low":3.213,"close":3.24},{"date":"2021-06-16","open":3.222,"high":3.274,"low":3.187,"close":3.251},{"date":"2021-06-17","open":3.244,"high":3.264,"low":3.187,"close":3.253},{"date":"2021-06-18","open":3.218,"high":3.258,"low":3.166,"close":3.215},{"date":"2021-06-21","open":3.206,"high":3.214,"low":3.137,"close":3.191},{"date":"2021-06-22","open":3.198,"high":3.281,"low":3.188,"close":3.258},{"date":"2021-06-23","open":3.257,"high":3.383,"low":3.25,"close":3.333},{"date":"2021-06-24","open":3.316,"high":3.442,"low":3.301,"close":3.418},{"date":"2021-06-25","open":3.425,"high":3.511,"low":3.415,"close":3.496},{"date":"2021-06-28","open":3.502,"high":3.631,"low":3.485,"close":3.617},{"date":"2021-06-29","open":3.583,"high":3.811,"low":3.571,"close":3.63},{"date":"2021-06-30","open":3.651,"high":3.814,"low":3.604,"close":3.65},{"date":"2021-07-01","open":3.746,"high":3.764,"low":3.591,"close":3.661},{"date":"2021-07-02","open":3.663,"high":3.741,"low":3.598,"close":3.7},{"date":"2021-07-05","open":3.7,"high":3.82,"low":3.61,"close":3.64},{"date":"2021-07-06","open":3.704,"high":3.822,"low":3.608,"close":3.637},{"date":"2021-07-07","open":3.673,"high":3.707,"low":3.52,"close":3.596},{"date":"2021-07-08","open":3.579,"high":3.72,"low":3.54,"close":3.688},{"date":"2021-07-09","open":3.686,"high":3.742,"low":3.657,"close":3.674},{"date":"2021-07-12","open":3.673,"high":3.763,"low":3.623,"close":3.749},{"date":"2021-07-13","open":3.744,"high":3.769,"low":3.673,"close":3.696},{"date":"2021-07-14","open":3.694,"high":3.755,"low":3.624,"close":3.66},{"date":"2021-07-15","open":3.67,"high":3.686,"low":3.605,"close":3.614},{"date":"2021-07-16","open":3.617,"high":3.688,"low":3.584,"close":3.674},{"date":"2021-07-19","open":3.703,"high":3.788,"low":3.686,"close":3.779},{"date":"2021-07-20","open":3.772,"high":3.934,"low":3.74,"close":3.876},{"date":"2021-07-21","open":3.927,"high":3.965,"low":3.891,"close":3.959},{"date":"2021-07-22","open":3.922,"high":4.006,"low":3.876,"close":4.003},{"date":"2021-07-23","open":3.996,"high":4.071,"low":3.976,"close":4.06},{"date":"2021-07-26","open":4.025,"high":4.187,"low":4.01,"close":4.102},{"date":"2021-07-27","open":4.095,"high":4.114,"low":3.934,"close":3.971},{"date":"2021-07-28","open":3.947,"high":4.064,"low":3.874,"close":4.044},{"date":"2021-07-29","open":3.941,"high":4.097,"low":3.927,"close":4.059},{"date":"2021-07-30","open":4.051,"high":4.055,"low":3.855,"close":3.914},{"date":"2021-08-02","open":3.973,"high":4.042,"low":3.928,"close":3.935},{"date":"2021-08-03","open":3.959,"high":4.077,"low":3.915,"close":4.027},{"date":"2021-08-04","open":4.066,"high":4.205,"low":4.056,"close":4.158},{"date":"2021-08-05","open":4.152,"high":4.205,"low":4.116,"close":4.14},{"date":"2021-08-06","open":4.159,"high":4.191,"low":4.098,"close":4.14},{"date":"2021-08-09","open":4.168,"high":4.185,"low":4.002,"close":4.06},{"date":"2021-08-10","open":4.039,"high":4.126,"low":4.016,"close":4.089},{"date":"2021-08-11","open":4.11,"high":4.129,"low":3.979,"close":4.059},{"date":"2021-08-12","open":4.057,"high":4.067,"low":3.9,"close":3.933},{"date":"2021-08-13","open":3.915,"high":3.953,"low":3.846,"close":3.861},{"date":"2021-08-16","open":3.833,"high":3.988,"low":3.817,"close":3.946},{"date":"2021-08-17","open":3.938,"high":3.954,"low":3.803,"close":3.837},{"date":"2021-08-18","open":3.826,"high":3.875,"low":3.789,"close":3.852},{"date":"2021-08-19","open":3.826,"high":3.881,"low":3.734,"close":3.83},{"date":"2021-08-20","open":3.863,"high":3.951,"low":3.833,"close":3.851},{"date":"2021-08-23","open":3.862,"high":3.953,"low":3.838,"close":3.945},{"date":"2021-08-24","open":3.929,"high":3.97,"low":3.884,"close":3.896},{"date":"2021-08-25","open":3.9,"high":3.991,"low":3.858,"close":3.897},{"date":"2021-08-26","open":3.917,"high":4.217,"low":3.896,"close":4.184},{"date":"2021-08-27","open":4.202,"high":4.397,"low":4.197,"close":4.37},{"date":"2021-08-30","open":4.499,"high":4.526,"low":4.222,"close":4.305},{"date":"2021-08-31","open":4.312,"high":4.417,"low":4.215,"close":4.377},{"date":"2021-09-01","open":4.403,"high":4.706,"low":4.378,"close":4.615},{"date":"2021-09-02","open":4.639,"high":4.727,"low":4.577,"close":4.641},{"date":"2021-09-03","open":4.627,"high":4.718,"low":4.586,"close":4.712},{"date":"2021-09-06","open":4.71,"high":4.77,"low":4.56,"close":4.57},{"date":"2021-09-07","open":4.71,"high":4.774,"low":4.557,"close":4.568},{"date":"2021-09-08","open":4.598,"high":5.01,"low":4.585,"close":4.914},{"date":"2021-09-09","open":4.917,"high":5.047,"low":4.82,"close":5.031},{"date":"2021-09-10","open":5.002,"high":5.058,"low":4.913,"close":4.938},{"date":"2021-09-13","open":4.945,"high":5.289,"low":4.879,"close":5.231},{"date":"2021-09-14","open":5.199,"high":5.369,"low":5.171,"close":5.26},{"date":"2021-09-15","open":5.28,"high":5.65,"low":5.266,"close":5.46},{"date":"2021-09-16","open":5.41,"high":5.6,"low":5.228,"close":5.335},{"date":"2021-09-17","open":5.27,"high":5.394,"low":5.044,"close":5.105},{"date":"2021-09-20","open":5.015,"high":5.172,"low":4.905,"close":4.985},{"date":"2021-09-21","open":4.962,"high":5.046,"low":4.735,"close":4.805},{"date":"2021-09-22","open":4.811,"high":4.898,"low":4.744,"close":4.805},{"date":"2021-09-23","open":4.758,"high":5.037,"low":4.741,"close":4.976},{"date":"2021-09-24","open":5.036,"high":5.183,"low":4.99,"close":5.14},{"date":"2021-09-27","open":5.191,"high":5.851,"low":5.176,"close":5.706},{"date":"2021-09-28","open":5.8,"high":6.28,"low":5.602,"close":5.841},{"date":"2021-09-29","open":5.857,"high":5.955,"low":5.421,"close":5.477},{"date":"2021-09-30","open":5.457,"high":5.994,"low":5.341,"close":5.867},{"date":"2021-10-01","open":5.975,"high":6.01,"low":5.533,"close":5.619},{"date":"2021-10-04","open":5.628,"high":6.064,"low":5.628,"close":5.766},{"date":"2021-10-05","open":5.83,"high":6.392,"low":5.79,"close":6.312},{"date":"2021-10-06","open":6.321,"high":6.466,"low":5.663,"close":5.675},{"date":"2021-10-07","open":5.71,"high":5.835,"low":5.393,"close":5.677},{"date":"2021-10-08","open":5.761,"high":5.876,"low":5.548,"close":5.565},{"date":"2021-10-11","open":5.695,"high":5.799,"low":5.308,"close":5.345},{"date":"2021-10-12","open":5.408,"high":5.523,"low":5.168,"close":5.505},{"date":"2021-10-13","open":5.456,"high":5.693,"low":5.35,"close":5.59},{"date":"2021-10-14","open":5.676,"high":5.964,"low":5.604,"close":5.687},{"date":"2021-10-15","open":5.641,"high":5.789,"low":5.4,"close":5.41},{"date":"2021-10-18","open":5.299,"high":5.37,"low":4.955,"close":4.989},{"date":"2021-10-19","open":4.985,"high":5.1,"low":4.825,"close":5.088},{"date":"2021-10-20","open":5.066,"high":5.221,"low":4.912,"close":5.17},{"date":"2021-10-21","open":5.151,"high":5.227,"low":5.006,"close":5.115},{"date":"2021-10-22","open":5.196,"high":5.379,"low":5.121,"close":5.28},{"date":"2021-10-25","open":5.468,"high":6.008,"low":5.462,"close":5.898},{"date":"2021-10-26","open":5.959,"high":6.091,"low":5.595,"close":5.882},{"date":"2021-10-27","open":5.858,"high":6.291,"low":5.77,"close":6.202},{"date":"2021-10-28","open":6.138,"high":6.206,"low":5.713,"close":5.782},{"date":"2021-10-29","open":5.732,"high":5.837,"low":5.401,"close":5.426},{"date":"2021-11-01","open":5.31,"high":5.497,"low":5.116,"close":5.186},{"date":"2021-11-02","open":5.22,"high":5.565,"low":5.206,"close":5.542},{"date":"2021-11-03","open":5.553,"high":5.865,"low":5.465,"close":5.67},{"date":"2021-11-04","open":5.86,"high":5.876,"low":5.535,"close":5.716},{"date":"2021-11-05","open":5.67,"high":5.76,"low":5.501,"close":5.516},{"date":"2021-11-08","open":5.605,"high":5.663,"low":5.38,"close":5.427},{"date":"2021-11-09","open":5.41,"high":5.467,"low":4.91,"close":4.979},{"date":"2021-11-10","open":4.962,"high":5.046,"low":4.725,"close":4.88},{"date":"2021-11-11","open":4.917,"high":5.176,"low":4.889,"close":5.149},{"date":"2021-11-12","open":5.129,"high":5.141,"low":4.752,"close":4.791},{"date":"2021-11-15","open":4.903,"high":5.065,"low":4.713,"close":5.017},{"date":"2021-11-16","open":5.058,"high":5.394,"low":5.024,"close":5.177},{"date":"2021-11-17","open":5.159,"high":5.165,"low":4.8,"close":4.816},{"date":"2021-11-18","open":4.896,"high":5.032,"low":4.83,"close":4.902},{"date":"2021-11-19","open":4.895,"high":5.156,"low":4.838,"close":5.065},{"date":"2021-11-22","open":4.91,"high":4.957,"low":4.648,"close":4.789},{"date":"2021-11-23","open":4.796,"high":5.082,"low":4.757,"close":4.967},{"date":"2021-11-24","open":4.992,"high":5.15,"low":4.88,"close":5.068},{"date":"2021-11-25","open":5.025,"high":5.122,"low":4.983,"close":5.119},{"date":"2021-11-26","open":5.025,"high":5.562,"low":4.983,"close":5.447},{"date":"2021-11-29","open":5.199,"high":5.2,"low":4.818,"close":4.854},{"date":"2021-11-30","open":4.873,"high":4.9,"low":4.482,"close":4.567},{"date":"2021-12-01","open":4.606,"high":4.664,"low":4.22,"close":4.258},{"date":"2021-12-02","open":4.265,"high":4.335,"low":4.042,"close":4.056},{"date":"2021-12-03","open":4.105,"high":4.285,"low":4.066,"close":4.132},{"date":"2021-12-06","open":3.826,"high":3.886,"low":3.63,"close":3.657},{"date":"2021-12-07","open":3.68,"high":3.829,"low":3.657,"close":3.708},{"date":"2021-12-08","open":3.734,"high":3.931,"low":3.723,"close":3.815},{"date":"2021-12-09","open":3.818,"high":3.924,"low":3.725,"close":3.814},{"date":"2021-12-10","open":3.798,"high":3.965,"low":3.76,"close":3.925},{"date":"2021-12-13","open":3.975,"high":4.085,"low":3.77,"close":3.794},{"date":"2021-12-14","open":3.802,"high":3.84,"low":3.686,"close":3.747},{"date":"2021-12-15","open":3.785,"high":3.926,"low":3.766,"close":3.802},{"date":"2021-12-16","open":3.814,"high":3.976,"low":3.729,"close":3.766},{"date":"2021-12-17","open":3.783,"high":3.814,"low":3.617,"close":3.69},{"date":"2021-12-20","open":3.645,"high":3.924,"low":3.642,"close":3.834},{"date":"2021-12-21","open":3.84,"high":3.947,"low":3.719,"close":3.869},{"date":"2021-12-22","open":3.87,"high":4.041,"low":3.816,"close":3.976},{"date":"2021-12-23","open":3.97,"high":4.006,"low":3.599,"close":3.731},{"date":"2021-12-27","open":3.958,"high":4.087,"low":3.767,"close":4.06},{"date":"2021-12-28","open":4.065,"high":4.154,"low":3.955,"close":4.055},{"date":"2021-12-29","open":4.08,"high":4.261,"low":3.905,"close":4.024},{"date":"2021-12-30","open":3.853,"high":3.966,"low":3.536,"close":3.561},{"date":"2021-12-31","open":3.589,"high":3.794,"low":3.572,"close":3.73},{"date":"2022-01-03","open":3.702,"high":3.858,"low":3.638,"close":3.815},{"date":"2022-01-04","open":3.817,"high":3.944,"low":3.709,"close":3.717},{"date":"2022-01-05","open":3.747,"high":3.897,"low":3.717,"close":3.882},{"date":"2022-01-06","open":3.842,"high":3.931,"low":3.801,"close":3.812},{"date":"2022-01-07","open":3.86,"high":3.98,"low":3.8,"close":3.916},{"date":"2022-01-10","open":4.144,"high":4.213,"low":3.977,"close":4.079},{"date":"2022-01-11","open":4.119,"high":4.261,"low":4.007,"close":4.249},{"date":"2022-01-12","open":4.225,"high":4.879,"low":4.186,"close":4.857},{"date":"2022-01-13","open":4.791,"high":4.844,"low":4.245,"close":4.27},{"date":"2022-01-14","open":4.263,"high":4.305,"low":4.097,"close":4.262},{"date":"2022-01-17","open":4.36,"high":4.39,"low":4.22,"close":4.28},{"date":"2022-01-18","open":4.356,"high":4.39,"low":4.216,"close":4.283},{"date":"2022-01-19","open":4.327,"high":4.385,"low":4.01,"close":4.031},{"date":"2022-01-20","open":4.015,"high":4.037,"low":3.781,"close":3.802},{"date":"2022-01-21","open":3.838,"high":4.044,"low":3.833,"close":3.999},{"date":"2022-01-24","open":3.915,"high":4.068,"low":3.876,"close":4.027},{"date":"2022-01-25","open":3.959,"high":4.079,"low":3.889,"close":4.053},{"date":"2022-01-26","open":4.04,"high":4.39,"low":4.011,"close":4.277},{"date":"2022-01-27","open":4.23,"high":7.346,"low":4.23,"close":6.265},{"date":"2022-01-28","open":4.342,"high":4.876,"low":4.286,"close":4.639},{"date":"2022-01-31","open":4.867,"high":5.057,"low":4.695,"close":4.874},{"date":"2022-02-01","open":4.921,"high":4.974,"low":4.62,"close":4.751},{"date":"2022-02-02","open":4.893,"high":5.572,"low":4.857,"close":5.501},{"date":"2022-02-03","open":5.42,"high":5.454,"low":4.816,"close":4.888},{"date":"2022-02-04","open":4.929,"high":5.087,"low":4.487,"close":4.572},{"date":"2022-02-07","open":4.384,"high":4.468,"low":4.12,"close":4.232},{"date":"2022-02-08","open":4.276,"high":4.381,"low":4.173,"close":4.248},{"date":"2022-02-09","open":4.211,"high":4.259,"low":3.983,"close":4.009},{"date":"2022-02-10","open":4.035,"high":4.068,"low":3.882,"close":3.959},{"date":"2022-02-11","open":3.944,"high":4.056,"low":3.876,"close":3.941},{"date":"2022-02-14","open":4.103,"high":4.229,"low":4.04,"close":4.195},{"date":"2022-02-15","open":4.183,"high":4.428,"low":4.157,"close":4.306},{"date":"2022-02-16","open":4.393,"high":4.74,"low":4.37,"close":4.717},{"date":"2022-02-17","open":4.642,"high":4.793,"low":4.402,"close":4.486},{"date":"2022-02-18","open":4.517,"high":4.654,"low":4.371,"close":4.431},{"date":"2022-02-21","open":4.59,"high":4.86,"low":4.45,"close":4.5},{"date":"2022-02-22","open":4.594,"high":4.861,"low":4.448,"close":4.498},{"date":"2022-02-23","open":4.504,"high":4.704,"low":4.452,"close":4.623},{"date":"2022-02-24","open":4.603,"high":4.94,"low":4.293,"close":4.568},{"date":"2022-02-25","open":4.573,"high":4.716,"low":4.417,"close":4.47},{"date":"2022-02-28","open":4.62,"high":4.683,"low":4.366,"close":4.402},{"date":"2022-03-01","open":4.408,"high":4.627,"low":4.34,"close":4.573},{"date":"2022-03-02","open":4.6,"high":4.911,"low":4.6,"close":4.762},{"date":"2022-03-03","open":4.795,"high":4.936,"low":4.628,"close":4.722},{"date":"2022-03-04","open":4.75,"high":5.045,"low":4.728,"close":5.016},{"date":"2022-03-07","open":5.041,"high":5.184,"low":4.781,"close":4.833},{"date":"2022-03-08","open":4.818,"high":4.882,"low":4.507,"close":4.527},{"date":"2022-03-09","open":4.569,"high":4.625,"low":4.45,"close":4.526},{"date":"2022-03-10","open":4.52,"high":4.671,"low":4.499,"close":4.631},{"date":"2022-03-11","open":4.657,"high":4.797,"low":4.622,"close":4.725},{"date":"2022-03-14","open":4.705,"high":4.759,"low":4.506,"close":4.658},{"date":"2022-03-15","open":4.679,"high":4.682,"low":4.459,"close":4.568},{"date":"2022-03-16","open":4.625,"high":4.776,"low":4.594,"close":4.748},{"date":"2022-03-17","open":4.747,"high":5.001,"low":4.691,"close":4.99},{"date":"2022-03-18","open":4.93,"high":4.957,"low":4.811,"close":4.863},{"date":"2022-03-21","open":4.909,"high":4.976,"low":4.748,"close":4.9},{"date":"2022-03-22","open":4.948,"high":5.204,"low":4.877,"close":5.187},{"date":"2022-03-23","open":5.147,"high":5.33,"low":5.092,"close":5.232},{"date":"2022-03-24","open":5.115,"high":5.464,"low":5.063,"close":5.401},{"date":"2022-03-25","open":5.401,"high":5.577,"low":5.345,"close":5.571},{"date":"2022-03-28","open":5.551,"high":5.652,"low":5.419,"close":5.508},{"date":"2022-03-29","open":5.453,"high":5.491,"low":5.255,"close":5.336},{"date":"2022-03-30","open":5.329,"high":5.624,"low":5.27,"close":5.605},{"date":"2022-03-31","open":5.575,"high":5.832,"low":5.454,"close":5.642},{"date":"2022-04-01","open":5.627,"high":5.778,"low":5.505,"close":5.72},{"date":"2022-04-04","open":5.745,"high":5.857,"low":5.65,"close":5.712},{"date":"2022-04-05","open":5.782,"high":6.201,"low":5.771,"close":6.032},{"date":"2022-04-06","open":6.078,"high":6.394,"low":6,"close":6.029},{"date":"2022-04-07","open":6.116,"high":6.44,"low":6,"close":6.359},{"date":"2022-04-08","open":6.411,"high":6.538,"low":6.257,"close":6.278},{"date":"2022-04-11","open":6.394,"high":6.722,"low":6.247,"close":6.643},{"date":"2022-04-12","open":6.705,"high":6.947,"low":6.6,"close":6.68},{"date":"2022-04-13","open":6.704,"high":7.091,"low":6.652,"close":6.997},{"date":"2022-04-14","open":7.046,"high":7.346,"low":6.95,"close":7.3},{"date":"2022-04-18","open":7.367,"high":8.065,"low":7.365,"close":7.82},{"date":"2022-04-19","open":7.776,"high":7.939,"low":6.954,"close":7.176},{"date":"2022-04-20","open":7.253,"high":7.41,"low":6.791,"close":6.937},{"date":"2022-04-21","open":6.825,"high":7.146,"low":6.703,"close":6.957},{"date":"2022-04-22","open":6.938,"high":7.08,"low":6.438,"close":6.534},{"date":"2022-04-25","open":6.414,"high":6.966,"low":6.345,"close":6.669},{"date":"2022-04-26","open":6.836,"high":7.05,"low":6.662,"close":6.85},{"date":"2022-04-27","open":6.858,"high":7.344,"low":6.8,"close":7.267},{"date":"2022-04-28","open":7.395,"high":7.422,"low":6.879,"close":6.888},{"date":"2022-04-29","open":6.939,"high":7.335,"low":6.805,"close":7.244},{"date":"2022-05-02","open":7.412,"high":7.617,"low":7.219,"close":7.475},{"date":"2022-05-03","open":7.54,"high":8.169,"low":7.539,"close":7.954},{"date":"2022-05-04","open":7.815,"high":8.474,"low":7.729,"close":8.415},{"date":"2022-05-05","open":8.355,"high":8.913,"low":8.117,"close":8.783},{"date":"2022-05-06","open":8.843,"high":8.996,"low":7.957,"close":8.043},{"date":"2022-05-09","open":7.843,"high":8.287,"low":6.962,"close":7.026},{"date":"2022-05-10","open":7.03,"high":7.463,"low":6.43,"close":7.385},{"date":"2022-05-11","open":7.312,"high":7.721,"low":7.296,"close":7.64},{"date":"2022-05-12","open":7.637,"high":7.79,"low":7.255,"close":7.739},{"date":"2022-05-13","open":7.673,"high":7.919,"low":7.515,"close":7.663},{"date":"2022-05-16","open":7.7,"high":8.183,"low":7.663,"close":7.956},{"date":"2022-05-17","open":8.016,"high":8.372,"low":8.015,"close":8.304},{"date":"2022-05-18","open":8.318,"high":8.548,"low":8.16,"close":8.368},{"date":"2022-05-19","open":8.24,"high":8.5,"low":7.905,"close":8.308},{"date":"2022-05-20","open":8.112,"high":8.189,"low":7.837,"close":8.083},{"date":"2022-05-23","open":8.079,"high":8.822,"low":7.851,"close":8.744},{"date":"2022-05-24","open":8.727,"high":8.93,"low":8.605,"close":8.796},{"date":"2022-05-25","open":8.831,"high":9.399,"low":8.765,"close":8.971},{"date":"2022-05-26","open":8.984,"high":9.401,"low":8.785,"close":8.908},{"date":"2022-05-27","open":8.811,"high":8.895,"low":8.285,"close":8.727},{"date":"2022-05-30","open":8.87,"high":8.92,"low":8.12,"close":8.15},{"date":"2022-05-31","open":8.874,"high":8.916,"low":8.118,"close":8.145},{"date":"2022-06-01","open":8.271,"high":8.791,"low":8.146,"close":8.696},{"date":"2022-06-02","open":8.783,"high":9.057,"low":8.377,"close":8.485},{"date":"2022-06-03","open":8.412,"high":8.693,"low":8.267,"close":8.523},{"date":"2022-06-06","open":8.75,"high":9.4,"low":8.732,"close":9.322},{"date":"2022-06-07","open":9.359,"high":9.544,"low":9.2,"close":9.293},{"date":"2022-06-08","open":9.335,"high":9.664,"low":8.427,"close":8.699},{"date":"2022-06-09","open":8.629,"high":9.036,"low":8.016,"close":8.963},{"date":"2022-06-10","open":8.997,"high":9.149,"low":8.622,"close":8.85},{"date":"2022-06-13","open":8.92,"high":8.95,"low":8.382,"close":8.609},{"date":"2022-06-14","open":8.686,"high":8.889,"low":7.008,"close":7.189},{"date":"2022-06-15","open":7.269,"high":7.698,"low":7.201,"close":7.42},{"date":"2022-06-16","open":7.54,"high":8.027,"low":7.33,"close":7.464},{"date":"2022-06-17","open":7.454,"high":7.588,"low":6.881,"close":6.944},{"date":"2022-06-20","open":6.8,"high":6.845,"low":6.632,"close":6.694},{"date":"2022-06-21","open":6.8,"high":6.976,"low":6.554,"close":6.808},{"date":"2022-06-22","open":6.844,"high":6.93,"low":6.575,"close":6.858},{"date":"2022-06-23","open":6.829,"high":6.84,"low":6.175,"close":6.239},{"date":"2022-06-24","open":6.228,"high":6.337,"low":6.021,"close":6.22},{"date":"2022-06-27","open":6.126,"high":6.538,"low":6.01,"close":6.501},{"date":"2022-06-28","open":6.449,"high":6.765,"low":6.386,"close":6.551},{"date":"2022-06-29","open":6.632,"high":6.833,"low":6.405,"close":6.498},{"date":"2022-06-30","open":6.428,"high":6.602,"low":5.357,"close":5.424},{"date":"2022-07-01","open":5.701,"high":5.95,"low":5.59,"close":5.73},{"date":"2022-07-04","open":5.71,"high":5.91,"low":5.33,"close":5.52},{"date":"2022-07-05","open":5.712,"high":5.907,"low":5.325,"close":5.523},{"date":"2022-07-06","open":5.46,"high":5.737,"low":5.38,"close":5.51},{"date":"2022-07-07","open":5.539,"high":6.381,"low":5.488,"close":6.297},{"date":"2022-07-08","open":6.188,"high":6.305,"low":6.012,"close":6.034},{"date":"2022-07-11","open":6.446,"high":6.689,"low":6.232,"close":6.426},{"date":"2022-07-12","open":6.525,"high":6.786,"low":6.014,"close":6.163},{"date":"2022-07-13","open":6.252,"high":6.798,"low":6.201,"close":6.689},{"date":"2022-07-14","open":6.598,"high":6.898,"low":6.537,"close":6.6},{"date":"2022-07-15","open":6.669,"high":7.144,"low":6.42,"close":7.016},{"date":"2022-07-18","open":7.168,"high":7.554,"low":7.078,"close":7.479},{"date":"2022-07-19","open":7.432,"high":7.541,"low":7.109,"close":7.264},{"date":"2022-07-20","open":7.312,"high":8.04,"low":7.174,"close":8.007},{"date":"2022-07-21","open":7.873,"high":8.176,"low":7.606,"close":7.932},{"date":"2022-07-22","open":7.892,"high":8.417,"low":7.75,"close":8.299},{"date":"2022-07-25","open":8.39,"high":8.874,"low":8.347,"close":8.727},{"date":"2022-07-26","open":8.814,"high":9.752,"low":8.75,"close":8.993},{"date":"2022-07-27","open":8.881,"high":9.138,"low":8.487,"close":8.687},{"date":"2022-07-28","open":8.58,"high":8.845,"low":8.103,"close":8.134},{"date":"2022-07-29","open":8.155,"high":8.388,"low":8.01,"close":8.229},{"date":"2022-08-01","open":7.91,"high":8.298,"low":7.753,"close":8.283},{"date":"2022-08-02","open":8.228,"high":8.233,"low":7.625,"close":7.706},{"date":"2022-08-03","open":7.671,"high":8.48,"low":7.55,"close":8.266},{"date":"2022-08-04","open":8.281,"high":8.45,"low":7.825,"close":8.122},{"date":"2022-08-05","open":8.151,"high":8.248,"low":7.898,"close":8.064},{"date":"2022-08-08","open":7.876,"high":7.917,"low":7.532,"close":7.589},{"date":"2022-08-09","open":7.666,"high":7.889,"low":7.623,"close":7.833},{"date":"2022-08-10","open":7.858,"high":8.267,"low":7.705,"close":8.202},{"date":"2022-08-11","open":8.222,"high":8.994,"low":8.178,"close":8.874},{"date":"2022-08-12","open":8.717,"high":8.919,"low":8.516,"close":8.768},{"date":"2022-08-15","open":8.679,"high":8.936,"low":8.403,"close":8.728},{"date":"2022-08-16","open":8.809,"high":9.411,"low":8.785,"close":9.329},{"date":"2022-08-17","open":9.362,"high":9.677,"low":9.121,"close":9.244},{"date":"2022-08-18","open":9.166,"high":9.663,"low":8.913,"close":9.188},{"date":"2022-08-19","open":9.201,"high":9.395,"low":8.87,"close":9.336},{"date":"2022-08-22","open":9.174,"high":9.982,"low":9.158,"close":9.68},{"date":"2022-08-23","open":9.817,"high":10.028,"low":9.05,"close":9.193},{"date":"2022-08-24","open":9.25,"high":9.455,"low":9.1,"close":9.33},{"date":"2022-08-25","open":9.239,"high":9.419,"low":9.175,"close":9.375},{"date":"2022-08-26","open":9.372,"high":9.668,"low":9.186,"close":9.296},{"date":"2022-08-29","open":9.67,"high":9.682,"low":9.034,"close":9.353},{"date":"2022-08-30","open":9.262,"high":9.3,"low":8.865,"close":9.042},{"date":"2022-08-31","open":9.082,"high":9.284,"low":8.814,"close":9.127},{"date":"2022-09-01","open":9.133,"high":9.394,"low":9.01,"close":9.262},{"date":"2022-09-02","open":9.19,"high":9.24,"low":8.619,"close":8.786},{"date":"2022-09-05","open":9.03,"high":9.13,"low":7.82,"close":8.15},{"date":"2022-09-06","open":9.028,"high":9.126,"low":7.823,"close":8.145},{"date":"2022-09-07","open":8.039,"high":8.299,"low":7.751,"close":7.842},{"date":"2022-09-08","open":7.841,"high":8.064,"low":7.772,"close":7.915},{"date":"2022-09-09","open":7.975,"high":8.205,"low":7.888,"close":7.996},{"date":"2022-09-12","open":8.026,"high":8.406,"low":7.855,"close":8.249},{"date":"2022-09-13","open":8.381,"high":8.456,"low":8.155,"close":8.284},{"date":"2022-09-14","open":8.391,"high":9.238,"low":8.325,"close":9.114},{"date":"2022-09-15","open":9.073,"high":9.117,"low":8.204,"close":8.324},{"date":"2022-09-16","open":8.298,"high":8.319,"low":7.717,"close":7.764},{"date":"2022-09-19","open":7.737,"high":7.923,"low":7.404,"close":7.752},{"date":"2022-09-20","open":7.864,"high":7.985,"low":7.647,"close":7.717},{"date":"2022-09-21","open":7.735,"high":8.123,"low":7.56,"close":7.779},{"date":"2022-09-22","open":7.731,"high":7.776,"low":7.061,"close":7.089},{"date":"2022-09-23","open":7.182,"high":7.282,"low":6.737,"close":6.828},{"date":"2022-09-26","open":6.844,"high":6.97,"low":6.526,"close":6.903},{"date":"2022-09-27","open":6.936,"high":7.12,"low":6.617,"close":6.651},{"date":"2022-09-28","open":6.666,"high":6.901,"low":6.456,"close":6.868},{"date":"2022-09-29","open":7.029,"high":7.139,"low":6.599,"close":6.874},{"date":"2022-09-30","open":6.895,"high":7.044,"low":6.705,"close":6.766},{"date":"2022-10-03","open":6.8,"high":6.829,"low":6.305,"close":6.47},{"date":"2022-10-04","open":6.526,"high":6.886,"low":6.31,"close":6.837},{"date":"2022-10-05","open":6.83,"high":7.022,"low":6.627,"close":6.93},{"date":"2022-10-06","open":6.921,"high":7.188,"low":6.856,"close":6.972},{"date":"2022-10-07","open":6.856,"high":6.926,"low":6.6,"close":6.748},{"date":"2022-10-10","open":6.647,"high":6.901,"low":6.411,"close":6.435},{"date":"2022-10-11","open":6.512,"high":6.671,"low":6.362,"close":6.596},{"date":"2022-10-12","open":6.601,"high":6.803,"low":6.399,"close":6.435},{"date":"2022-10-13","open":6.439,"high":6.777,"low":6.337,"close":6.741},{"date":"2022-10-14","open":6.684,"high":6.742,"low":6.409,"close":6.453},{"date":"2022-10-17","open":6.263,"high":6.314,"low":5.912,"close":5.999},{"date":"2022-10-18","open":5.978,"high":6.095,"low":5.673,"close":5.745},{"date":"2022-10-19","open":5.686,"high":5.784,"low":5.427,"close":5.462},{"date":"2022-10-20","open":5.456,"high":5.565,"low":5.253,"close":5.358},{"date":"2022-10-21","open":5.322,"high":5.375,"low":4.903,"close":4.959},{"date":"2022-10-24","open":4.97,"high":5.259,"low":4.75,"close":5.199},{"date":"2022-10-25","open":5.187,"high":5.74,"low":5.119,"close":5.613},{"date":"2022-10-26","open":5.729,"high":5.748,"low":5.347,"close":5.606},{"date":"2022-10-27","open":5.703,"high":5.703,"low":4.948,"close":5.186},{"date":"2022-10-28","open":5.848,"high":5.89,"low":5.547,"close":5.684},{"date":"2022-10-31","open":5.832,"high":6.4,"low":5.823,"close":6.355},{"date":"2022-11-01","open":6.27,"high":6.309,"low":5.614,"close":5.714},{"date":"2022-11-02","open":5.829,"high":6.303,"low":5.787,"close":6.268},{"date":"2022-11-03","open":6.202,"high":6.218,"low":5.874,"close":5.975},{"date":"2022-11-04","open":5.935,"high":6.51,"low":5.893,"close":6.4},{"date":"2022-11-07","open":6.98,"high":7.221,"low":6.566,"close":6.944},{"date":"2022-11-08","open":6.687,"high":6.823,"low":6.062,"close":6.138},{"date":"2022-11-09","open":6.19,"high":6.35,"low":5.715,"close":5.865},{"date":"2022-11-10","open":5.95,"high":6.262,"low":5.764,"close":6.239},{"date":"2022-11-11","open":6.165,"high":6.505,"low":5.775,"close":5.879},{"date":"2022-11-14","open":6.119,"high":6.416,"low":5.89,"close":5.933},{"date":"2022-11-15","open":6.065,"high":6.203,"low":5.841,"close":6.034},{"date":"2022-11-16","open":6.138,"high":6.25,"low":5.727,"close":6.2},{"date":"2022-11-17","open":6.205,"high":6.547,"low":6.162,"close":6.369},{"date":"2022-11-18","open":6.383,"high":6.475,"low":6.045,"close":6.303},{"date":"2022-11-21","open":6.333,"high":6.837,"low":6.145,"close":6.776},{"date":"2022-11-22","open":6.703,"high":6.976,"low":6.457,"close":6.779},{"date":"2022-11-23","open":6.9,"high":7.604,"low":6.887,"close":7.308},{"date":"2022-11-24","open":7.33,"high":7.4,"low":6.8,"close":7.02},{"date":"2022-11-25","open":7.332,"high":7.4,"low":6.8,"close":7.024},{"date":"2022-11-28","open":6.87,"high":6.98,"low":6.5,"close":6.712},{"date":"2022-11-29","open":7.319,"high":7.421,"low":7.092,"close":7.235},{"date":"2022-11-30","open":7.264,"high":7.305,"low":6.806,"close":6.93},{"date":"2022-12-01","open":6.966,"high":7.213,"low":6.708,"close":6.738},{"date":"2022-12-02","open":6.829,"high":6.839,"low":6.221,"close":6.281},{"date":"2022-12-05","open":5.9,"high":6.052,"low":5.556,"close":5.577},{"date":"2022-12-06","open":5.642,"high":5.674,"low":5.337,"close":5.469},{"date":"2022-12-07","open":5.388,"high":5.85,"low":5.383,"close":5.723},{"date":"2022-12-08","open":5.814,"high":6.164,"low":5.77,"close":5.962},{"date":"2022-12-09","open":5.93,"high":6.391,"low":5.794,"close":6.245},{"date":"2022-12-12","open":6.95,"high":7.058,"low":6.487,"close":6.587},{"date":"2022-12-13","open":6.534,"high":7.105,"low":6.499,"close":6.935},{"date":"2022-12-14","open":6.951,"high":6.961,"low":6.337,"close":6.43},{"date":"2022-12-15","open":6.371,"high":7.036,"low":6.358,"close":6.97},{"date":"2022-12-16","open":6.888,"high":6.888,"low":6.219,"close":6.6},{"date":"2022-12-19","open":6.154,"high":6.275,"low":5.765,"close":5.851},{"date":"2022-12-20","open":5.832,"high":5.906,"low":5.256,"close":5.326},{"date":"2022-12-21","open":5.389,"high":5.609,"low":5.265,"close":5.332},{"date":"2022-12-22","open":5.465,"high":5.653,"low":4.975,"close":4.999},{"date":"2022-12-23","open":5.093,"high":5.245,"low":4.825,"close":5.079},{"date":"2022-12-26","open":5.28,"high":5.37,"low":5.08,"close":5.28},{"date":"2022-12-27","open":5.283,"high":5.367,"low":5.081,"close":5.282},{"date":"2022-12-28","open":5.183,"high":5.183,"low":4.588,"close":4.709},{"date":"2022-12-29","open":4.767,"high":4.79,"low":4.422,"close":4.559},{"date":"2022-12-30","open":4.558,"high":4.615,"low":4.378,"close":4.475},{"date":"2023-01-02","open":4.39,"high":4.39,"low":3.89,"close":3.99},{"date":"2023-01-03","open":4.393,"high":4.394,"low":3.894,"close":3.988},{"date":"2023-01-04","open":4.008,"high":4.219,"low":3.9,"close":4.172},{"date":"2023-01-05","open":4.155,"high":4.175,"low":3.651,"close":3.72},{"date":"2023-01-06","open":3.764,"high":3.839,"low":3.52,"close":3.71},{"date":"2023-01-09","open":3.81,"high":4.128,"low":3.781,"close":3.91},{"date":"2023-01-10","open":3.911,"high":3.911,"low":3.546,"close":3.639},{"date":"2023-01-11","open":3.575,"high":3.777,"low":3.422,"close":3.671},{"date":"2023-01-12","open":3.694,"high":3.946,"low":3.607,"close":3.695},{"date":"2023-01-13","open":3.677,"high":3.76,"low":3.384,"close":3.419},{"date":"2023-01-16","open":3.557,"high":3.676,"low":3.521,"close":3.625},{"date":"2023-01-17","open":3.557,"high":3.789,"low":3.521,"close":3.586},{"date":"2023-01-18","open":3.628,"high":3.644,"low":3.274,"close":3.311},{"date":"2023-01-19","open":3.293,"high":3.396,"low":3.186,"close":3.275},{"date":"2023-01-20","open":3.203,"high":3.389,"low":3.091,"close":3.174},{"date":"2023-01-23","open":3.45,"high":3.564,"low":3.243,"close":3.447},{"date":"2023-01-24","open":3.45,"high":3.595,"low":3.224,"close":3.258},{"date":"2023-01-25","open":3.242,"high":3.251,"low":2.992,"close":3.067},{"date":"2023-01-26","open":3.003,"high":3.003,"low":2.761,"close":2.944},{"date":"2023-01-27","open":2.876,"high":3.176,"low":2.832,"close":3.109},{"date":"2023-01-30","open":2.72,"high":2.773,"low":2.612,"close":2.677},{"date":"2023-01-31","open":2.685,"high":2.753,"low":2.614,"close":2.684},{"date":"2023-02-01","open":2.73,"high":2.78,"low":2.463,"close":2.468},{"date":"2023-02-02","open":2.504,"high":2.597,"low":2.431,"close":2.456},{"date":"2023-02-03","open":2.457,"high":2.515,"low":2.341,"close":2.41},{"date":"2023-02-06","open":2.422,"high":2.5,"low":2.365,"close":2.457},{"date":"2023-02-07","open":2.499,"high":2.615,"low":2.423,"close":2.584},{"date":"2023-02-08","open":2.599,"high":2.657,"low":2.367,"close":2.396},{"date":"2023-02-09","open":2.411,"high":2.529,"low":2.35,"close":2.43},{"date":"2023-02-10","open":2.464,"high":2.589,"low":2.41,"close":2.514},{"date":"2023-02-13","open":2.58,"high":2.61,"low":2.376,"close":2.405},{"date":"2023-02-14","open":2.427,"high":2.623,"low":2.415,"close":2.567},{"date":"2023-02-15","open":2.603,"high":2.607,"low":2.446,"close":2.471},{"date":"2023-02-16","open":2.464,"high":2.559,"low":2.358,"close":2.389},{"date":"2023-02-17","open":2.391,"high":2.42,"low":2.22,"close":2.275},{"date":"2023-02-20","open":2.31,"high":2.37,"low":2.16,"close":2.18},{"date":"2023-02-21","open":2.225,"high":2.295,"low":2.057,"close":2.073},{"date":"2023-02-22","open":2.066,"high":2.302,"low":1.967,"close":2.174},{"date":"2023-02-23","open":2.161,"high":2.377,"low":2.095,"close":2.314},{"date":"2023-02-24","open":2.345,"high":2.577,"low":2.307,"close":2.451},{"date":"2023-02-27","open":2.65,"high":2.74,"low":2.554,"close":2.731},{"date":"2023-02-28","open":2.723,"high":2.788,"low":2.568,"close":2.747},{"date":"2023-03-01","open":2.769,"high":2.839,"low":2.664,"close":2.811},{"date":"2023-03-02","open":2.811,"high":2.863,"low":2.71,"close":2.765},{"date":"2023-03-03","open":2.789,"high":3.027,"low":2.772,"close":3.009},{"date":"2023-03-06","open":2.83,"high":2.83,"low":2.532,"close":2.572},{"date":"2023-03-07","open":2.603,"high":2.698,"low":2.506,"close":2.687},{"date":"2023-03-08","open":2.662,"high":2.694,"low":2.519,"close":2.551},{"date":"2023-03-09","open":2.59,"high":2.644,"low":2.465,"close":2.543},{"date":"2023-03-10","open":2.494,"high":2.562,"low":2.425,"close":2.43},{"date":"2023-03-13","open":2.426,"high":2.633,"low":2.391,"close":2.606},{"date":"2023-03-14","open":2.624,"high":2.674,"low":2.53,"close":2.573},{"date":"2023-03-15","open":2.577,"high":2.595,"low":2.384,"close":2.439},{"date":"2023-03-16","open":2.483,"high":2.554,"low":2.429,"close":2.514},{"date":"2023-03-17","open":2.527,"high":2.534,"low":2.327,"close":2.338},{"date":"2023-03-20","open":2.347,"high":2.427,"low":2.211,"close":2.223},{"date":"2023-03-21","open":2.246,"high":2.358,"low":2.127,"close":2.348},{"date":"2023-03-22","open":2.322,"high":2.326,"low":2.152,"close":2.171},{"date":"2023-03-23","open":2.215,"high":2.261,"low":2.136,"close":2.154},{"date":"2023-03-24","open":2.153,"high":2.238,"low":2.141,"close":2.216},{"date":"2023-03-27","open":2.13,"high":2.143,"low":2.059,"close":2.088},{"date":"2023-03-28","open":2.089,"high":2.122,"low":1.998,"close":2.03},{"date":"2023-03-29","open":2.024,"high":2.083,"low":1.944,"close":1.991},{"date":"2023-03-30","open":2.183,"high":2.19,"low":2.08,"close":2.104},{"date":"2023-03-31","open":2.107,"high":2.241,"low":2.074,"close":2.216},{"date":"2023-04-03","open":2.085,"high":2.16,"low":2.015,"close":2.097},{"date":"2023-04-04","open":2.114,"high":2.166,"low":2.076,"close":2.106},{"date":"2023-04-05","open":2.096,"high":2.197,"low":2.065,"close":2.155},{"date":"2023-04-06","open":2.141,"high":2.181,"low":1.992,"close":2.011},{"date":"2023-04-10","open":2.019,"high":2.223,"low":2.011,"close":2.172},{"date":"2023-04-11","open":2.182,"high":2.247,"low":2.126,"close":2.186},{"date":"2023-04-12","open":2.221,"high":2.229,"low":2.069,"close":2.093},{"date":"2023-04-13","open":2.084,"high":2.13,"low":1.995,"close":2.007},{"date":"2023-04-14","open":2.015,"high":2.132,"low":1.946,"close":2.114},{"date":"2023-04-17","open":2.15,"high":2.314,"low":2.146,"close":2.275},{"date":"2023-04-18","open":2.29,"high":2.385,"low":2.229,"close":2.366},{"date":"2023-04-19","open":2.373,"high":2.383,"low":2.177,"close":2.222},{"date":"2023-04-20","open":2.179,"high":2.271,"low":2.14,"close":2.249},{"date":"2023-04-21","open":2.192,"high":2.274,"low":2.164,"close":2.233},{"date":"2023-04-24","open":2.22,"high":2.286,"low":2.181,"close":2.273},{"date":"2023-04-25","open":2.262,"high":2.312,"low":2.17,"close":2.307},{"date":"2023-04-26","open":2.239,"high":2.274,"low":2.101,"close":2.117},{"date":"2023-04-27","open":2.314,"high":2.376,"low":2.268,"close":2.355},{"date":"2023-04-28","open":2.358,"high":2.529,"low":2.285,"close":2.41},{"date":"2023-05-01","open":2.398,"high":2.41,"low":2.29,"close":2.318},{"date":"2023-05-02","open":2.314,"high":2.345,"low":2.186,"close":2.214},{"date":"2023-05-03","open":2.224,"high":2.241,"low":2.103,"close":2.17},{"date":"2023-05-04","open":2.157,"high":2.189,"low":2.081,"close":2.101},{"date":"2023-05-05","open":2.086,"high":2.167,"low":2.031,"close":2.137},{"date":"2023-05-08","open":2.148,"high":2.255,"low":2.14,"close":2.238},{"date":"2023-05-09","open":2.249,"high":2.297,"low":2.184,"close":2.267},{"date":"2023-05-10","open":2.262,"high":2.265,"low":2.16,"close":2.191},{"date":"2023-05-11","open":2.182,"high":2.255,"low":2.165,"close":2.19},{"date":"2023-05-12","open":2.191,"high":2.335,"low":2.147,"close":2.266},{"date":"2023-05-15","open":2.265,"high":2.384,"low":2.25,"close":2.375},{"date":"2023-05-16","open":2.373,"high":2.47,"low":2.341,"close":2.376},{"date":"2023-05-17","open":2.362,"high":2.435,"low":2.322,"close":2.365},{"date":"2023-05-18","open":2.38,"high":2.634,"low":2.352,"close":2.592},{"date":"2023-05-19","open":2.615,"high":2.685,"low":2.557,"close":2.585},{"date":"2023-05-22","open":2.568,"high":2.569,"low":2.367,"close":2.4},{"date":"2023-05-23","open":2.4,"high":2.407,"low":2.318,"close":2.321},{"date":"2023-05-24","open":2.347,"high":2.415,"low":2.317,"close":2.398},{"date":"2023-05-25","open":2.413,"high":2.441,"low":2.258,"close":2.307},{"date":"2023-05-26","open":2.292,"high":2.298,"low":2.143,"close":2.181},{"date":"2023-05-29","open":2.417,"high":2.448,"low":2.338,"close":2.418},{"date":"2023-05-30","open":2.417,"high":2.448,"low":2.257,"close":2.327},{"date":"2023-05-31","open":2.32,"high":2.41,"low":2.247,"close":2.266},{"date":"2023-06-01","open":2.255,"high":2.283,"low":2.136,"close":2.158},{"date":"2023-06-02","open":2.163,"high":2.233,"low":2.138,"close":2.172},{"date":"2023-06-05","open":2.214,"high":2.317,"low":2.184,"close":2.245},{"date":"2023-06-06","open":2.27,"high":2.29,"low":2.17,"close":2.26},{"date":"2023-06-07","open":2.26,"high":2.35,"low":2.25,"close":2.33},{"date":"2023-06-08","open":2.33,"high":2.38,"low":2.28,"close":2.35},{"date":"2023-06-09","open":2.32,"high":2.34,"low":2.25,"close":2.25},{"date":"2023-06-12","open":2.3,"high":2.32,"low":2.21,"close":2.27},{"date":"2023-06-13","open":2.28,"high":2.37,"low":2.28,"close":2.34},{"date":"2023-06-14","open":2.33,"high":2.39,"low":2.29,"close":2.34},{"date":"2023-06-15","open":2.35,"high":2.57,"low":2.32,"close":2.53},{"date":"2023-06-16","open":2.55,"high":2.65,"low":2.52,"close":2.63},{"date":"2023-06-19","open":2.63,"high":2.68,"low":2.57,"close":2.66},{"date":"2023-06-20","open":2.63,"high":2.7,"low":2.48,"close":2.49},{"date":"2023-06-21","open":2.49,"high":2.6,"low":2.45,"close":2.6},{"date":"2023-06-22","open":2.59,"high":2.63,"low":2.53,"close":2.61},{"date":"2023-06-23","open":2.61,"high":2.74,"low":2.52,"close":2.73},{"date":"2023-06-26","open":2.76,"high":2.82,"low":2.72,"close":2.79},{"date":"2023-06-27","open":2.78,"high":2.81,"low":2.72,"close":2.76},{"date":"2023-06-28","open":2.79,"high":2.84,"low":2.59,"close":2.6},{"date":"2023-06-29","open":2.66,"high":2.75,"low":2.62,"close":2.7},{"date":"2023-06-30","open":2.68,"high":2.83,"low":2.63,"close":2.8},{"date":"2023-07-03","open":2.73,"high":2.75,"low":2.67,"close":2.71},{"date":"2023-07-04","open":2.7,"high":2.76,"low":2.66,"close":2.75},{"date":"2023-07-05","open":2.7,"high":2.79,"low":2.65,"close":2.66},{"date":"2023-07-06","open":2.65,"high":2.69,"low":2.59,"close":2.61},{"date":"2023-07-07","open":2.64,"high":2.68,"low":2.54,"close":2.58},{"date":"2023-07-10","open":2.57,"high":2.69,"low":2.57,"close":2.67},{"date":"2023-07-11","open":2.67,"high":2.75,"low":2.63,"close":2.73},{"date":"2023-07-12","open":2.74,"high":2.75,"low":2.62,"close":2.63},{"date":"2023-07-13","open":2.66,"high":2.67,"low":2.54,"close":2.55},{"date":"2023-07-14","open":2.56,"high":2.61,"low":2.49,"close":2.54},{"date":"2023-07-17","open":2.55,"high":2.58,"low":2.48,"close":2.51},{"date":"2023-07-18","open":2.54,"high":2.65,"low":2.53,"close":2.63},{"date":"2023-07-19","open":2.62,"high":2.66,"low":2.58,"close":2.6},{"date":"2023-07-20","open":2.63,"high":2.79,"low":2.62,"close":2.76},{"date":"2023-07-21","open":2.74,"high":2.79,"low":2.69,"close":2.71},{"date":"2023-07-24","open":2.72,"high":2.77,"low":2.66,"close":2.69},{"date":"2023-07-25","open":2.7,"high":2.75,"low":2.66,"close":2.73},{"date":"2023-07-26","open":2.72,"high":2.74,"low":2.63,"close":2.67},{"date":"2023-07-27","open":2.63,"high":2.65,"low":2.46,"close":2.49},{"date":"2023-07-28","open":2.6,"high":2.69,"low":2.56,"close":2.64},{"date":"2023-07-31","open":2.66,"high":2.69,"low":2.61,"close":2.63},{"date":"2023-08-01","open":2.64,"high":2.68,"low":2.53,"close":2.56},{"date":"2023-08-02","open":2.58,"high":2.58,"low":2.46,"close":2.48},{"date":"2023-08-03","open":2.48,"high":2.59,"low":2.47,"close":2.57},{"date":"2023-08-04","open":2.56,"high":2.62,"low":2.53,"close":2.58},{"date":"2023-08-07","open":2.58,"high":2.75,"low":2.57,"close":2.73},{"date":"2023-08-08","open":2.74,"high":2.8,"low":2.69,"close":2.78},{"date":"2023-08-09","open":2.8,"high":3.02,"low":2.77,"close":2.96},{"date":"2023-08-10","open":2.97,"high":3,"low":2.75,"close":2.76},{"date":"2023-08-11","open":2.78,"high":2.83,"low":2.7,"close":2.77},{"date":"2023-08-14","open":2.78,"high":2.83,"low":2.75,"close":2.8},{"date":"2023-08-15","open":2.81,"high":2.86,"low":2.65,"close":2.66},{"date":"2023-08-16","open":2.66,"high":2.67,"low":2.57,"close":2.59},{"date":"2023-08-17","open":2.61,"high":2.67,"low":2.58,"close":2.62},{"date":"2023-08-18","open":2.62,"high":2.64,"low":2.52,"close":2.55},{"date":"2023-08-21","open":2.56,"high":2.66,"low":2.56,"close":2.63},{"date":"2023-08-22","open":2.62,"high":2.64,"low":2.54,"close":2.56},{"date":"2023-08-23","open":2.56,"high":2.59,"low":2.47,"close":2.5},{"date":"2023-08-24","open":2.48,"high":2.57,"low":2.42,"close":2.52},{"date":"2023-08-25","open":2.52,"high":2.56,"low":2.47,"close":2.54},{"date":"2023-08-28","open":2.64,"high":2.7,"low":2.54,"close":2.58},{"date":"2023-08-29","open":2.58,"high":2.6,"low":2.52,"close":2.56},{"date":"2023-08-30","open":2.68,"high":2.81,"low":2.65,"close":2.8},{"date":"2023-08-31","open":2.8,"high":2.87,"low":2.71,"close":2.77},{"date":"2023-09-01","open":2.77,"high":2.86,"low":2.74,"close":2.77},{"date":"2023-09-04","open":2.7,"high":2.71,"low":2.64,"close":2.65},{"date":"2023-09-05","open":2.7,"high":2.71,"low":2.57,"close":2.58},{"date":"2023-09-06","open":2.58,"high":2.61,"low":2.5,"close":2.51},{"date":"2023-09-07","open":2.52,"high":2.61,"low":2.5,"close":2.58},{"date":"2023-09-08","open":2.58,"high":2.66,"low":2.57,"close":2.61},{"date":"2023-09-11","open":2.61,"high":2.64,"low":2.54,"close":2.61},{"date":"2023-09-12","open":2.62,"high":2.78,"low":2.6,"close":2.74},{"date":"2023-09-13","open":2.75,"high":2.78,"low":2.64,"close":2.68},{"date":"2023-09-14","open":2.72,"high":2.82,"low":2.7,"close":2.71},{"date":"2023-09-15","open":2.7,"high":2.74,"low":2.64,"close":2.64},{"date":"2023-09-18","open":2.62,"high":2.75,"low":2.6,"close":2.73},{"date":"2023-09-19","open":2.73,"high":2.87,"low":2.71,"close":2.85},{"date":"2023-09-20","open":2.82,"high":2.82,"low":2.69,"close":2.73},{"date":"2023-09-21","open":2.73,"high":2.76,"low":2.6,"close":2.61},{"date":"2023-09-22","open":2.62,"high":2.68,"low":2.6,"close":2.64},{"date":"2023-09-25","open":2.66,"high":2.67,"low":2.61,"close":2.64},{"date":"2023-09-26","open":2.64,"high":2.67,"low":2.55,"close":2.66},{"date":"2023-09-27","open":2.66,"high":2.78,"low":2.64,"close":2.76},{"date":"2023-09-28","open":2.89,"high":2.98,"low":2.87,"close":2.95},{"date":"2023-09-29","open":2.95,"high":3,"low":2.86,"close":2.93},{"date":"2023-10-02","open":2.96,"high":2.96,"low":2.84,"close":2.84},{"date":"2023-10-03","open":2.84,"high":2.97,"low":2.82,"close":2.95},{"date":"2023-10-04","open":2.94,"high":3.06,"low":2.94,"close":2.96},{"date":"2023-10-05","open":2.99,"high":3.21,"low":2.97,"close":3.17},{"date":"2023-10-06","open":3.18,"high":3.36,"low":3.17,"close":3.34},{"date":"2023-10-09","open":3.35,"high":3.471,"low":3.322,"close":3.376},{"date":"2023-10-10","open":3.371,"high":3.449,"low":3.336,"close":3.382},{"date":"2023-10-11","open":3.405,"high":3.454,"low":3.225,"close":3.377},{"date":"2023-10-12","open":3.385,"high":3.428,"low":3.299,"close":3.344},{"date":"2023-10-13","open":3.346,"high":3.348,"low":3.203,"close":3.236},{"date":"2023-10-16","open":3.185,"high":3.185,"low":3.053,"close":3.109},{"date":"2023-10-17","open":3.124,"high":3.137,"low":3.024,"close":3.079},{"date":"2023-10-18","open":3.061,"high":3.158,"low":3.037,"close":3.056},{"date":"2023-10-19","open":3.072,"high":3.092,"low":2.943,"close":2.957},{"date":"2023-10-20","open":2.959,"high":2.977,"low":2.88,"close":2.899},{"date":"2023-10-23","open":2.905,"high":2.951,"low":2.861,"close":2.926},{"date":"2023-10-24","open":2.918,"high":2.997,"low":2.876,"close":2.971},{"date":"2023-10-25","open":2.975,"high":3.034,"low":2.954,"close":3.01},{"date":"2023-10-26","open":3.028,"high":3.279,"low":2.977,"close":3.214},{"date":"2023-10-27","open":3.251,"high":3.401,"low":3.136,"close":3.164},{"date":"2023-10-30","open":3.4,"high":3.405,"low":3.321,"close":3.352},{"date":"2023-10-31","open":3.33,"high":3.63,"low":3.318,"close":3.575},{"date":"2023-11-01","open":3.6,"high":3.608,"low":3.428,"close":3.494},{"date":"2023-11-02","open":3.506,"high":3.52,"low":3.401,"close":3.472},{"date":"2023-11-03","open":3.51,"high":3.576,"low":3.452,"close":3.515},{"date":"2023-11-06","open":3.373,"high":3.407,"low":3.249,"close":3.264},{"date":"2023-11-07","open":3.273,"high":3.295,"low":3.099,"close":3.14},{"date":"2023-11-08","open":3.176,"high":3.188,"low":3.058,"close":3.106},{"date":"2023-11-09","open":3.122,"high":3.162,"low":3.022,"close":3.041},{"date":"2023-11-10","open":3.038,"high":3.077,"low":2.989,"close":3.033},{"date":"2023-11-13","open":3.064,"high":3.246,"low":3.061,"close":3.197},{"date":"2023-11-14","open":3.233,"high":3.264,"low":3.086,"close":3.106},{"date":"2023-11-15","open":3.106,"high":3.275,"low":3.07,"close":3.19},{"date":"2023-11-16","open":3.151,"high":3.265,"low":3.028,"close":3.062},{"date":"2023-11-17","open":3.055,"high":3.112,"low":2.893,"close":2.96},{"date":"2023-11-20","open":2.957,"high":2.958,"low":2.864,"close":2.882},{"date":"2023-11-21","open":2.886,"high":2.921,"low":2.841,"close":2.846},{"date":"2023-11-22","open":2.867,"high":2.922,"low":2.819,"close":2.897},{"date":"2023-11-23","open":2.897,"high":2.938,"low":2.859,"close":2.934},{"date":"2023-11-24","open":2.897,"high":2.951,"low":2.798,"close":2.855},{"date":"2023-11-27","open":2.778,"high":2.82,"low":2.709,"close":2.794},{"date":"2023-11-28","open":2.79,"high":2.815,"low":2.669,"close":2.706},{"date":"2023-11-29","open":2.792,"high":2.87,"low":2.76,"close":2.804},{"date":"2023-11-30","open":2.799,"high":2.855,"low":2.761,"close":2.802},{"date":"2023-12-01","open":2.809,"high":2.844,"low":2.754,"close":2.814},{"date":"2023-12-04","open":2.728,"high":2.752,"low":2.649,"close":2.694},{"date":"2023-12-05","open":2.699,"high":2.786,"low":2.675,"close":2.71},{"date":"2023-12-06","open":2.699,"high":2.757,"low":2.541,"close":2.569},{"date":"2023-12-07","open":2.569,"high":2.621,"low":2.489,"close":2.585},{"date":"2023-12-08","open":2.559,"high":2.61,"low":2.538,"close":2.581},{"date":"2023-12-11","open":2.49,"high":2.49,"low":2.294,"close":2.431},{"date":"2023-12-12","open":2.438,"high":2.461,"low":2.276,"close":2.311},{"date":"2023-12-13","open":2.278,"high":2.385,"low":2.235,"close":2.335},{"date":"2023-12-14","open":2.353,"high":2.422,"low":2.328,"close":2.392},{"date":"2023-12-15","open":2.408,"high":2.544,"low":2.38,"close":2.491},{"date":"2023-12-18","open":2.503,"high":2.597,"low":2.488,"close":2.503},{"date":"2023-12-19","open":2.519,"high":2.565,"low":2.385,"close":2.492},{"date":"2023-12-20","open":2.557,"high":2.59,"low":2.41,"close":2.447},{"date":"2023-12-21","open":2.427,"high":2.604,"low":2.408,"close":2.572},{"date":"2023-12-22","open":2.584,"high":2.62,"low":2.528,"close":2.61},{"date":"2023-12-25","open":2.545,"high":2.545,"low":2.499,"close":2.533},{"date":"2023-12-26","open":2.545,"high":2.581,"low":2.454,"close":2.55},{"date":"2023-12-27","open":2.58,"high":2.722,"low":2.562,"close":2.619},{"date":"2023-12-28","open":2.455,"high":2.576,"low":2.412,"close":2.557},{"date":"2023-12-29","open":2.539,"high":2.561,"low":2.489,"close":2.514},{"date":"2024-01-01","open":2.605,"high":2.657,"low":2.605,"close":2.635},{"date":"2024-01-02","open":2.605,"high":2.675,"low":2.524,"close":2.568},{"date":"2024-01-03","open":2.575,"high":2.719,"low":2.537,"close":2.668},{"date":"2024-01-04","open":2.688,"high":2.863,"low":2.681,"close":2.821},{"date":"2024-01-05","open":2.845,"high":2.906,"low":2.681,"close":2.893},{"date":"2024-01-08","open":2.95,"high":3.012,"low":2.694,"close":2.98},{"date":"2024-01-09","open":2.943,"high":3.392,"low":2.884,"close":3.19},{"date":"2024-01-10","open":3.167,"high":3.226,"low":2.956,"close":3.039},{"date":"2024-01-11","open":3.029,"high":3.231,"low":2.945,"close":3.097},{"date":"2024-01-12","open":3.118,"high":3.377,"low":3.102,"close":3.313},{"date":"2024-01-15","open":3.113,"high":3.189,"low":3.054,"close":3.106},{"date":"2024-01-16","open":3.113,"high":3.189,"low":2.822,"close":2.9},{"date":"2024-01-17","open":2.843,"high":2.958,"low":2.756,"close":2.87},{"date":"2024-01-18","open":2.876,"high":2.96,"low":2.666,"close":2.697},{"date":"2024-01-19","open":2.712,"high":2.714,"low":2.514,"close":2.519},{"date":"2024-01-22","open":2.38,"high":2.47,"low":2.311,"close":2.419},{"date":"2024-01-23","open":2.437,"high":2.494,"low":2.325,"close":2.45},{"date":"2024-01-24","open":2.498,"high":2.696,"low":2.495,"close":2.641},{"date":"2024-01-25","open":2.683,"high":2.884,"low":2.526,"close":2.571},{"date":"2024-01-26","open":2.607,"high":2.804,"low":2.424,"close":2.712},{"date":"2024-01-29","open":2.68,"high":2.76,"low":2.411,"close":2.49},{"date":"2024-01-30","open":2.06,"high":2.119,"low":2.046,"close":2.077},{"date":"2024-01-31","open":2.09,"high":2.158,"low":2.037,"close":2.1},{"date":"2024-02-01","open":2.134,"high":2.168,"low":2.033,"close":2.05},{"date":"2024-02-02","open":2.054,"high":2.1,"low":2.021,"close":2.079},{"date":"2024-02-05","open":2.11,"high":2.127,"low":2.041,"close":2.082},{"date":"2024-02-06","open":2.068,"high":2.102,"low":1.997,"close":2.009},{"date":"2024-02-07","open":2.003,"high":2.04,"low":1.956,"close":1.967},{"date":"2024-02-08","open":1.97,"high":1.993,"low":1.867,"close":1.917},{"date":"2024-02-09","open":1.885,"high":1.885,"low":1.817,"close":1.847},{"date":"2024-02-12","open":1.805,"high":1.863,"low":1.732,"close":1.768},{"date":"2024-02-13","open":1.754,"high":1.786,"low":1.654,"close":1.689},{"date":"2024-02-14","open":1.669,"high":1.685,"low":1.59,"close":1.609},{"date":"2024-02-15","open":1.611,"high":1.669,"low":1.573,"close":1.581},{"date":"2024-02-16","open":1.589,"high":1.637,"low":1.575,"close":1.609},{"date":"2024-02-19","open":1.533,"high":1.584,"low":1.522,"close":1.559},{"date":"2024-02-20","open":1.533,"high":1.709,"low":1.522,"close":1.576},{"date":"2024-02-21","open":1.719,"high":1.792,"low":1.677,"close":1.773},{"date":"2024-02-22","open":1.784,"high":1.784,"low":1.661,"close":1.732},{"date":"2024-02-23","open":1.722,"high":1.722,"low":1.581,"close":1.603},{"date":"2024-02-26","open":1.66,"high":1.73,"low":1.594,"close":1.659},{"date":"2024-02-27","open":1.625,"high":1.72,"low":1.511,"close":1.615},{"date":"2024-02-28","open":1.817,"high":1.906,"low":1.782,"close":1.885},{"date":"2024-02-29","open":1.868,"high":1.918,"low":1.829,"close":1.86},{"date":"2024-03-01","open":1.852,"high":1.888,"low":1.81,"close":1.835},{"date":"2024-03-04","open":1.873,"high":1.989,"low":1.87,"close":1.916},{"date":"2024-03-05","open":1.928,"high":2.009,"low":1.89,"close":1.957},{"date":"2024-03-06","open":1.95,"high":1.983,"low":1.921,"close":1.929},{"date":"2024-03-07","open":1.929,"high":1.955,"low":1.782,"close":1.818},{"date":"2024-03-08","open":1.796,"high":1.837,"low":1.755,"close":1.805},{"date":"2024-03-11","open":1.805,"high":1.841,"low":1.746,"close":1.759},{"date":"2024-03-12","open":1.758,"high":1.823,"low":1.691,"close":1.714},{"date":"2024-03-13","open":1.713,"high":1.717,"low":1.651,"close":1.658},{"date":"2024-03-14","open":1.668,"high":1.767,"low":1.643,"close":1.741},{"date":"2024-03-15","open":1.757,"high":1.774,"low":1.646,"close":1.655},{"date":"2024-03-18","open":1.689,"high":1.762,"low":1.684,"close":1.703},{"date":"2024-03-19","open":1.717,"high":1.769,"low":1.701,"close":1.744},{"date":"2024-03-20","open":1.75,"high":1.765,"low":1.686,"close":1.699},{"date":"2024-03-21","open":1.699,"high":1.713,"low":1.651,"close":1.683},{"date":"2024-03-22","open":1.684,"high":1.712,"low":1.647,"close":1.659},{"date":"2024-03-25","open":1.664,"high":1.675,"low":1.589,"close":1.615},{"date":"2024-03-26","open":1.608,"high":1.647,"low":1.481,"close":1.575},{"date":"2024-03-27","open":1.789,"high":1.789,"low":1.704,"close":1.718},{"date":"2024-03-28","open":1.717,"high":1.786,"low":1.686,"close":1.763},{"date":"2024-04-01","open":1.755,"high":1.853,"low":1.706,"close":1.837},{"date":"2024-04-02","open":1.837,"high":1.881,"low":1.778,"close":1.862},{"date":"2024-04-03","open":1.852,"high":1.906,"low":1.836,"close":1.841},{"date":"2024-04-04","open":1.844,"high":1.853,"low":1.769,"close":1.774},{"date":"2024-04-05","open":1.779,"high":1.823,"low":1.755,"close":1.785},{"date":"2024-04-08","open":1.77,"high":1.85,"low":1.746,"close":1.844},{"date":"2024-04-09","open":1.847,"high":1.924,"low":1.838,"close":1.872},{"date":"2024-04-10","open":1.888,"high":1.943,"low":1.867,"close":1.885},{"date":"2024-04-11","open":1.874,"high":1.892,"low":1.754,"close":1.764},{"date":"2024-04-12","open":1.767,"high":1.785,"low":1.731,"close":1.77},{"date":"2024-04-15","open":1.772,"high":1.792,"low":1.678,"close":1.691},{"date":"2024-04-16","open":1.695,"high":1.802,"low":1.649,"close":1.732},{"date":"2024-04-17","open":1.68,"high":1.724,"low":1.66,"close":1.712},{"date":"2024-04-18","open":1.722,"high":1.78,"low":1.713,"close":1.757},{"date":"2024-04-19","open":1.741,"high":1.806,"low":1.724,"close":1.752},{"date":"2024-04-22","open":1.765,"high":1.8,"low":1.721,"close":1.791},{"date":"2024-04-23","open":1.798,"high":1.848,"low":1.745,"close":1.812},{"date":"2024-04-24","open":1.836,"high":1.84,"low":1.634,"close":1.653},{"date":"2024-04-25","open":1.644,"high":1.675,"low":1.583,"close":1.638},{"date":"2024-04-26","open":1.622,"high":1.628,"low":1.482,"close":1.614},{"date":"2024-04-29","open":1.923,"high":2.056,"low":1.916,"close":2.03},{"date":"2024-04-30","open":2.05,"high":2.092,"low":1.951,"close":1.991},{"date":"2024-05-01","open":1.954,"high":1.97,"low":1.913,"close":1.932},{"date":"2024-05-02","open":1.931,"high":2.05,"low":1.927,"close":2.035},{"date":"2024-05-03","open":2.031,"high":2.16,"low":2.012,"close":2.142},{"date":"2024-05-06","open":2.17,"high":2.262,"low":2.133,"close":2.195},{"date":"2024-05-07","open":2.206,"high":2.23,"low":2.142,"close":2.207},{"date":"2024-05-08","open":2.219,"high":2.274,"low":2.167,"close":2.187},{"date":"2024-05-09","open":2.186,"high":2.316,"low":2.153,"close":2.301},{"date":"2024-05-10","open":2.307,"high":2.344,"low":2.242,"close":2.252},{"date":"2024-05-13","open":2.25,"high":2.384,"low":2.214,"close":2.381},{"date":"2024-05-14","open":2.362,"high":2.397,"low":2.306,"close":2.344},{"date":"2024-05-15","open":2.343,"high":2.424,"low":2.313,"close":2.416},{"date":"2024-05-16","open":2.405,"high":2.575,"low":2.389,"close":2.495},{"date":"2024-05-17","open":2.487,"high":2.654,"low":2.485,"close":2.626},{"date":"2024-05-20","open":2.659,"high":2.756,"low":2.625,"close":2.751},{"date":"2024-05-21","open":2.733,"high":2.798,"low":2.64,"close":2.671},{"date":"2024-05-22","open":2.665,"high":2.851,"low":2.609,"close":2.842},{"date":"2024-05-23","open":2.799,"high":2.924,"low":2.64,"close":2.657},{"date":"2024-05-24","open":2.676,"high":2.709,"low":2.493,"close":2.52},{"date":"2024-05-27","open":2.503,"high":2.582,"low":2.475,"close":2.511},{"date":"2024-05-28","open":2.503,"high":2.621,"low":2.475,"close":2.59},{"date":"2024-05-29","open":2.594,"high":2.669,"low":2.417,"close":2.493},{"date":"2024-05-30","open":2.662,"high":2.682,"low":2.562,"close":2.572},{"date":"2024-05-31","open":2.57,"high":2.624,"low":2.518,"close":2.587},{"date":"2024-06-03","open":2.645,"high":2.799,"low":2.628,"close":2.756},{"date":"2024-06-04","open":2.772,"high":2.829,"low":2.573,"close":2.586},{"date":"2024-06-05","open":2.617,"high":2.787,"low":2.605,"close":2.757},{"date":"2024-06-06","open":2.762,"high":2.877,"low":2.724,"close":2.821},{"date":"2024-06-07","open":2.814,"high":2.967,"low":2.791,"close":2.918},{"date":"2024-06-10","open":2.98,"high":3.096,"low":2.862,"close":2.906},{"date":"2024-06-11","open":2.985,"high":3.159,"low":2.966,"close":3.129},{"date":"2024-06-12","open":3.13,"high":3.132,"low":2.995,"close":3.045},{"date":"2024-06-13","open":3.028,"high":3.091,"low":2.898,"close":2.959},{"date":"2024-06-14","open":2.921,"high":3,"low":2.87,"close":2.881},{"date":"2024-06-17","open":2.846,"high":2.848,"low":2.759,"close":2.788},{"date":"2024-06-18","open":2.772,"high":2.916,"low":2.772,"close":2.909},{"date":"2024-06-19","open":2.903,"high":2.929,"low":2.858,"close":2.917},{"date":"2024-06-20","open":2.903,"high":2.948,"low":2.723,"close":2.741},{"date":"2024-06-21","open":2.725,"high":2.77,"low":2.672,"close":2.705},{"date":"2024-06-24","open":2.67,"high":2.834,"low":2.635,"close":2.811},{"date":"2024-06-25","open":2.816,"high":2.844,"low":2.699,"close":2.756},{"date":"2024-06-26","open":2.737,"high":2.746,"low":2.613,"close":2.628},{"date":"2024-06-27","open":2.734,"high":2.784,"low":2.673,"close":2.685},{"date":"2024-06-28","open":2.702,"high":2.765,"low":2.594,"close":2.601},{"date":"2024-07-01","open":2.576,"high":2.602,"low":2.471,"close":2.478},{"date":"2024-07-02","open":2.476,"high":2.484,"low":2.415,"close":2.435},{"date":"2024-07-03","open":2.466,"high":2.48,"low":2.41,"close":2.418},{"date":"2024-07-04","open":2.421,"high":2.44,"low":2.335,"close":2.382},{"date":"2024-07-05","open":2.421,"high":2.44,"low":2.315,"close":2.319},{"date":"2024-07-08","open":2.27,"high":2.39,"low":2.268,"close":2.366},{"date":"2024-07-09","open":2.373,"high":2.448,"low":2.331,"close":2.344},{"date":"2024-07-10","open":2.346,"high":2.385,"low":2.292,"close":2.329},{"date":"2024-07-11","open":2.326,"high":2.343,"low":2.261,"close":2.268},{"date":"2024-07-12","open":2.267,"high":2.35,"low":2.249,"close":2.329},{"date":"2024-07-15","open":2.273,"high":2.285,"low":2.147,"close":2.158},{"date":"2024-07-16","open":2.17,"high":2.218,"low":2.149,"close":2.188},{"date":"2024-07-17","open":2.181,"high":2.208,"low":2.015,"close":2.035},{"date":"2024-07-18","open":2.047,"high":2.134,"low":2.024,"close":2.125},{"date":"2024-07-19","open":2.089,"high":2.143,"low":2.057,"close":2.128},{"date":"2024-07-22","open":2.104,"high":2.27,"low":2.09,"close":2.251},{"date":"2024-07-23","open":2.245,"high":2.265,"low":2.123,"close":2.187},{"date":"2024-07-24","open":2.153,"high":2.17,"low":2.102,"close":2.117},{"date":"2024-07-25","open":2.126,"high":2.155,"low":2.035,"close":2.041},{"date":"2024-07-26","open":2.052,"high":2.084,"low":1.994,"close":2.006},{"date":"2024-07-29","open":2.016,"high":2.056,"low":1.856,"close":1.907},{"date":"2024-07-30","open":2.065,"high":2.135,"low":1.991,"close":2.126},{"date":"2024-07-31","open":2.12,"high":2.149,"low":2.023,"close":2.036},{"date":"2024-08-01","open":2.046,"high":2.126,"low":1.965,"close":1.968},{"date":"2024-08-02","open":1.985,"high":2.023,"low":1.92,"close":1.967},{"date":"2024-08-05","open":1.95,"high":1.974,"low":1.882,"close":1.942},{"date":"2024-08-06","open":1.957,"high":2.033,"low":1.9,"close":2.01},{"date":"2024-08-07","open":2.025,"high":2.12,"low":2.01,"close":2.112},{"date":"2024-08-08","open":2.1,"high":2.179,"low":2.028,"close":2.127},{"date":"2024-08-09","open":2.151,"high":2.187,"low":2.104,"close":2.143},{"date":"2024-08-12","open":2.173,"high":2.256,"low":2.155,"close":2.189},{"date":"2024-08-13","open":2.175,"high":2.239,"low":2.134,"close":2.148},{"date":"2024-08-14","open":2.16,"high":2.276,"low":2.144,"close":2.219},{"date":"2024-08-15","open":2.228,"high":2.301,"low":2.189,"close":2.197},{"date":"2024-08-16","open":2.205,"high":2.216,"low":2.111,"close":2.123},{"date":"2024-08-19","open":2.125,"high":2.254,"low":2.097,"close":2.235},{"date":"2024-08-20","open":2.246,"high":2.278,"low":2.173,"close":2.198},{"date":"2024-08-21","open":2.201,"high":2.228,"low":2.131,"close":2.177},{"date":"2024-08-22","open":2.188,"high":2.2,"low":2.031,"close":2.053},{"date":"2024-08-23","open":2.061,"high":2.074,"low":2.005,"close":2.022},{"date":"2024-08-26","open":2.004,"high":2.022,"low":1.944,"close":1.956},{"date":"2024-08-27","open":1.956,"high":1.974,"low":1.875,"close":1.904},{"date":"2024-08-28","open":1.924,"high":2,"low":1.856,"close":1.93},{"date":"2024-08-29","open":2.097,"high":2.149,"low":2.026,"close":2.137},{"date":"2024-08-30","open":2.145,"high":2.171,"low":2.093,"close":2.127},{"date":"2024-09-02","open":2.146,"high":2.202,"low":2.137,"close":2.189},{"date":"2024-09-03","open":2.146,"high":2.225,"low":2.075,"close":2.203},{"date":"2024-09-04","open":2.197,"high":2.27,"low":2.131,"close":2.145},{"date":"2024-09-05","open":2.139,"high":2.286,"low":2.117,"close":2.254},{"date":"2024-09-06","open":2.261,"high":2.294,"low":2.232,"close":2.275},{"date":"2024-09-09","open":2.22,"high":2.247,"low":2.141,"close":2.17},{"date":"2024-09-10","open":2.149,"high":2.258,"low":2.125,"close":2.232},{"date":"2024-09-11","open":2.236,"high":2.325,"low":2.214,"close":2.27},{"date":"2024-09-12","open":2.286,"high":2.394,"low":2.229,"close":2.357},{"date":"2024-09-13","open":2.363,"high":2.407,"low":2.294,"close":2.305},{"date":"2024-09-16","open":2.298,"high":2.397,"low":2.265,"close":2.373},{"date":"2024-09-17","open":2.391,"high":2.436,"low":2.307,"close":2.324},{"date":"2024-09-18","open":2.312,"high":2.377,"low":2.275,"close":2.284},{"date":"2024-09-19","open":2.288,"high":2.361,"low":2.223,"close":2.348},{"date":"2024-09-20","open":2.358,"high":2.46,"low":2.314,"close":2.434},{"date":"2024-09-23","open":2.462,"high":2.646,"low":2.458,"close":2.613},{"date":"2024-09-24","open":2.634,"high":2.674,"low":2.535,"close":2.551},{"date":"2024-09-25","open":2.583,"high":2.658,"low":2.563,"close":2.637},{"date":"2024-09-26","open":2.829,"high":2.883,"low":2.731,"close":2.753},{"date":"2024-09-27","open":2.744,"high":2.932,"low":2.72,"close":2.902},{"date":"2024-09-30","open":2.899,"high":2.948,"low":2.865,"close":2.923},{"date":"2024-10-01","open":2.907,"high":2.942,"low":2.825,"close":2.896},{"date":"2024-10-02","open":2.898,"high":3,"low":2.87,"close":2.886},{"date":"2024-10-03","open":2.921,"high":2.988,"low":2.9,"close":2.97},{"date":"2024-10-04","open":2.971,"high":3.019,"low":2.831,"close":2.854},{"date":"2024-10-07","open":2.827,"high":2.839,"low":2.705,"close":2.746},{"date":"2024-10-08","open":2.733,"high":2.781,"low":2.699,"close":2.733},{"date":"2024-10-09","open":2.709,"high":2.724,"low":2.632,"close":2.66},{"date":"2024-10-10","open":2.647,"high":2.7,"low":2.588,"close":2.675},{"date":"2024-10-11","open":2.687,"high":2.727,"low":2.615,"close":2.632},{"date":"2024-10-14","open":2.624,"high":2.625,"low":2.476,"close":2.494},{"date":"2024-10-15","open":2.482,"high":2.55,"low":2.445,"close":2.498},{"date":"2024-10-16","open":2.488,"high":2.497,"low":2.358,"close":2.367},{"date":"2024-10-17","open":2.377,"high":2.417,"low":2.338,"close":2.347},{"date":"2024-10-18","open":2.349,"high":2.37,"low":2.248,"close":2.258},{"date":"2024-10-21","open":2.22,"high":2.369,"low":2.21,"close":2.312},{"date":"2024-10-22","open":2.364,"high":2.375,"low":2.271,"close":2.311},{"date":"2024-10-23","open":2.301,"high":2.442,"low":2.258,"close":2.342},{"date":"2024-10-24","open":2.4,"high":2.582,"low":2.373,"close":2.522},{"date":"2024-10-25","open":2.531,"high":2.579,"low":2.46,"close":2.56},{"date":"2024-10-28","open":2.505,"high":2.516,"low":2.268,"close":2.309},{"date":"2024-10-29","open":2.841,"high":2.908,"low":2.794,"close":2.859},{"date":"2024-10-30","open":2.905,"high":2.919,"low":2.77,"close":2.845},{"date":"2024-10-31","open":2.813,"high":2.83,"low":2.688,"close":2.707},{"date":"2024-11-01","open":2.702,"high":2.724,"low":2.632,"close":2.663},{"date":"2024-11-04","open":2.56,"high":2.795,"low":2.514,"close":2.781},{"date":"2024-11-05","open":2.789,"high":2.818,"low":2.651,"close":2.67},{"date":"2024-11-06","open":2.679,"high":2.796,"low":2.66,"close":2.747},{"date":"2024-11-07","open":2.711,"high":2.778,"low":2.656,"close":2.693},{"date":"2024-11-08","open":2.694,"high":2.748,"low":2.643,"close":2.669},{"date":"2024-11-11","open":2.77,"high":2.956,"low":2.769,"close":2.92},{"date":"2024-11-12","open":2.952,"high":3.013,"low":2.855,"close":2.907},{"date":"2024-11-13","open":2.914,"high":3.02,"low":2.83,"close":2.983},{"date":"2024-11-14","open":2.981,"high":2.985,"low":2.759,"close":2.785},{"date":"2024-11-15","open":2.765,"high":2.843,"low":2.688,"close":2.823},{"date":"2024-11-18","open":2.925,"high":2.977,"low":2.832,"close":2.973},{"date":"2024-11-19","open":2.951,"high":3.058,"low":2.905,"close":2.998},{"date":"2024-11-20","open":2.962,"high":3.237,"low":2.942,"close":3.193},{"date":"2024-11-21","open":3.216,"high":3.451,"low":3.195,"close":3.339},{"date":"2024-11-22","open":3.39,"high":3.563,"low":3.071,"close":3.129},{"date":"2024-11-25","open":3.356,"high":3.461,"low":3.264,"close":3.369},{"date":"2024-11-26","open":3.434,"high":3.528,"low":3.39,"close":3.467},{"date":"2024-11-27","open":3.468,"high":3.47,"low":3.189,"close":3.204},{"date":"2024-11-28","open":3.195,"high":3.384,"low":3.175,"close":3.363},{"date":"2024-11-29","open":3.195,"high":3.384,"low":3.175,"close":3.363},{"date":"2024-12-02","open":3.22,"high":3.279,"low":3.148,"close":3.213},{"date":"2024-12-03","open":3.207,"high":3.217,"low":3.03,"close":3.042},{"date":"2024-12-04","open":3.048,"high":3.088,"low":2.977,"close":3.043},{"date":"2024-12-05","open":3.071,"high":3.155,"low":3.035,"close":3.079},{"date":"2024-12-06","open":3.087,"high":3.108,"low":3.004,"close":3.076},{"date":"2024-12-09","open":3.26,"high":3.324,"low":3.137,"close":3.182},{"date":"2024-12-10","open":3.189,"high":3.193,"low":3.069,"close":3.163},{"date":"2024-12-11","open":3.193,"high":3.404,"low":3.181,"close":3.378},{"date":"2024-12-12","open":3.364,"high":3.559,"low":3.282,"close":3.455},{"date":"2024-12-13","open":3.458,"high":3.489,"low":3.264,"close":3.28},{"date":"2024-12-16","open":3.21,"high":3.253,"low":3.145,"close":3.214},{"date":"2024-12-17","open":3.227,"high":3.394,"low":3.091,"close":3.308},{"date":"2024-12-18","open":3.368,"high":3.441,"low":3.312,"close":3.374},{"date":"2024-12-19","open":3.405,"high":3.646,"low":3.391,"close":3.584},{"date":"2024-12-20","open":3.632,"high":3.828,"low":3.554,"close":3.748},{"date":"2024-12-23","open":3.869,"high":3.944,"low":3.581,"close":3.656},{"date":"2024-12-24","open":3.695,"high":3.958,"low":3.666,"close":3.946},{"date":"2024-12-25","open":3.97,"high":3.97,"low":3.886,"close":3.899},{"date":"2024-12-26","open":3.97,"high":4.01,"low":3.652,"close":3.715},{"date":"2024-12-27","open":3.321,"high":3.454,"low":3.293,"close":3.383},{"date":"2024-12-30","open":3.657,"high":4.201,"low":3.648,"close":3.936},{"date":"2024-12-31","open":3.915,"high":4.012,"low":3.577,"close":3.633},{"date":"2025-01-01","open":3.656,"high":3.661,"low":3.613,"close":3.613},{"date":"2025-01-02","open":3.656,"high":3.801,"low":3.541,"close":3.66},{"date":"2025-01-03","open":3.669,"high":3.68,"low":3.33,"close":3.354},{"date":"2025-01-06","open":3.554,"high":3.726,"low":3.502,"close":3.672},{"date":"2025-01-07","open":3.705,"high":3.738,"low":3.427,"close":3.449},{"date":"2025-01-08","open":3.448,"high":3.694,"low":3.427,"close":3.651},{"date":"2025-01-09","open":3.682,"high":3.83,"low":3.552,"close":3.701},{"date":"2025-01-10","open":3.709,"high":4.018,"low":3.685,"close":3.989},{"date":"2025-01-13","open":4.347,"high":4.369,"low":3.845,"close":3.934},{"date":"2025-01-14","open":3.93,"high":4.059,"low":3.736,"close":3.968},{"date":"2025-01-15","open":3.955,"high":4.141,"low":3.859,"close":4.083},{"date":"2025-01-16","open":4.13,"high":4.328,"low":4.018,"close":4.258},{"date":"2025-01-17","open":4.28,"high":4.308,"low":3.91,"close":3.948},{"date":"2025-01-20","open":3.815,"high":3.914,"low":3.719,"close":3.756},{"date":"2025-01-21","open":3.815,"high":3.914,"low":3.719,"close":3.756},{"date":"2025-01-22","open":3.786,"high":4.009,"low":3.711,"close":3.96},{"date":"2025-01-23","open":4.001,"high":4.048,"low":3.861,"close":3.945},{"date":"2025-01-24","open":3.933,"high":4.05,"low":3.808,"close":4.027},{"date":"2025-01-27","open":3.785,"high":3.827,"low":3.609,"close":3.697},{"date":"2025-01-28","open":3.699,"high":3.72,"low":3.361,"close":3.471},{"date":"2025-01-29","open":3.084,"high":3.196,"low":3.062,"close":3.17},{"date":"2025-01-30","open":3.175,"high":3.24,"low":3.035,"close":3.047},{"date":"2025-01-31","open":3.081,"high":3.118,"low":2.99,"close":3.044},{"date":"2025-02-03","open":3.23,"high":3.407,"low":3.23,"close":3.352},{"date":"2025-02-04","open":3.327,"high":3.35,"low":3.168,"close":3.253},{"date":"2025-02-05","open":3.229,"high":3.375,"low":3.161,"close":3.36},{"date":"2025-02-06","open":3.355,"high":3.434,"low":3.303,"close":3.408},{"date":"2025-02-07","open":3.38,"high":3.435,"low":3.296,"close":3.309},{"date":"2025-02-10","open":3.406,"high":3.487,"low":3.352,"close":3.444},{"date":"2025-02-11","open":3.442,"high":3.576,"low":3.431,"close":3.519},{"date":"2025-02-12","open":3.51,"high":3.583,"low":3.469,"close":3.565},{"date":"2025-02-13","open":3.591,"high":3.786,"low":3.583,"close":3.628},{"date":"2025-02-14","open":3.65,"high":3.801,"low":3.635,"close":3.725},{"date":"2025-02-17","open":3.614,"high":4.017,"low":3.554,"close":4.007},{"date":"2025-02-18","open":3.614,"high":4.017,"low":3.554,"close":4.007},{"date":"2025-02-19","open":4.013,"high":4.394,"low":3.947,"close":4.28},{"date":"2025-02-20","open":4.381,"high":4.476,"low":4.034,"close":4.152},{"date":"2025-02-21","open":4.174,"high":4.444,"low":4.148,"close":4.234},{"date":"2025-02-24","open":4.065,"high":4.09,"low":3.906,"close":3.994},{"date":"2025-02-25","open":3.987,"high":4.186,"low":3.935,"close":4.174},{"date":"2025-02-26","open":4.129,"high":4.175,"low":3.944,"close":3.959},{"date":"2025-02-27","open":3.966,"high":4.065,"low":3.878,"close":3.934},{"date":"2025-02-28","open":3.939,"high":3.954,"low":3.814,"close":3.834},{"date":"2025-03-03","open":3.779,"high":4.173,"low":3.742,"close":4.122},{"date":"2025-03-04","open":4.168,"high":4.551,"low":4.056,"close":4.35},{"date":"2025-03-05","open":4.317,"high":4.518,"low":4.227,"close":4.45},{"date":"2025-03-06","open":4.466,"high":4.471,"low":4.254,"close":4.302},{"date":"2025-03-07","open":4.286,"high":4.426,"low":4.132,"close":4.399},{"date":"2025-03-10","open":4.467,"high":4.901,"low":4.447,"close":4.491},{"date":"2025-03-11","open":4.461,"high":4.588,"low":4.334,"close":4.453},{"date":"2025-03-12","open":4.346,"high":4.379,"low":4.029,"close":4.084},{"date":"2025-03-13","open":4.032,"high":4.195,"low":3.955,"close":4.111},{"date":"2025-03-14","open":4.04,"high":4.141,"low":3.962,"close":4.104},{"date":"2025-03-17","open":4.124,"high":4.218,"low":3.977,"close":4.018},{"date":"2025-03-18","open":4.003,"high":4.128,"low":3.97,"close":4.052},{"date":"2025-03-19","open":4.052,"high":4.259,"low":4.046,"close":4.247},{"date":"2025-03-20","open":4.209,"high":4.247,"low":3.955,"close":3.975},{"date":"2025-03-21","open":3.961,"high":4.045,"low":3.864,"close":3.98},{"date":"2025-03-24","open":3.88,"high":4.012,"low":3.862,"close":3.914},{"date":"2025-03-25","open":3.909,"high":3.99,"low":3.796,"close":3.84},{"date":"2025-03-26","open":3.866,"high":3.93,"low":3.813,"close":3.861},{"date":"2025-03-27","open":3.862,"high":3.958,"low":3.732,"close":3.925},{"date":"2025-03-28","open":3.915,"high":4.1,"low":3.836,"close":4.065},{"date":"2025-03-31","open":4.176,"high":4.253,"low":4.055,"close":4.119},{"date":"2025-04-01","open":4.132,"high":4.148,"low":3.934,"close":3.951},{"date":"2025-04-02","open":3.95,"high":4.089,"low":3.935,"close":4.055},{"date":"2025-04-03","open":4.011,"high":4.203,"low":3.968,"close":4.138},{"date":"2025-04-04","open":4.119,"high":4.153,"low":3.811,"close":3.837},{"date":"2025-04-07","open":3.811,"high":3.939,"low":3.6,"close":3.655},{"date":"2025-04-08","open":3.63,"high":3.783,"low":3.462,"close":3.465},{"date":"2025-04-09","open":3.481,"high":3.829,"low":3.336,"close":3.816},{"date":"2025-04-10","open":3.747,"high":3.751,"low":3.466,"close":3.557},{"date":"2025-04-11","open":3.52,"high":3.576,"low":3.394,"close":3.527},{"date":"2025-04-14","open":3.5,"high":3.613,"low":3.312,"close":3.325},{"date":"2025-04-15","open":3.345,"high":3.378,"low":3.216,"close":3.329},{"date":"2025-04-16","open":3.318,"high":3.318,"low":3.204,"close":3.247},{"date":"2025-04-17","open":3.262,"high":3.334,"low":3.191,"close":3.245},{"date":"2025-04-21","open":3.198,"high":3.225,"low":2.994,"close":3.016},{"date":"2025-04-22","open":3.051,"high":3.095,"low":2.955,"close":3.007},{"date":"2025-04-23","open":3.046,"high":3.074,"low":2.967,"close":3.022},{"date":"2025-04-24","open":3.011,"high":3.016,"low":2.858,"close":2.93},{"date":"2025-04-25","open":2.939,"high":2.983,"low":2.868,"close":2.937},{"date":"2025-04-28","open":3.163,"high":3.365,"low":3.054,"close":3.343},{"date":"2025-04-29","open":3.32,"high":3.457,"low":3.307,"close":3.386},{"date":"2025-04-30","open":3.38,"high":3.399,"low":3.26,"close":3.326},{"date":"2025-05-01","open":3.353,"high":3.54,"low":3.34,"close":3.479},{"date":"2025-05-02","open":3.446,"high":3.673,"low":3.418,"close":3.63},{"date":"2025-05-05","open":3.671,"high":3.747,"low":3.531,"close":3.55},{"date":"2025-05-06","open":3.568,"high":3.648,"low":3.423,"close":3.463},{"date":"2025-05-07","open":3.487,"high":3.656,"low":3.487,"close":3.621},{"date":"2025-05-08","open":3.632,"high":3.723,"low":3.527,"close":3.592},{"date":"2025-05-09","open":3.621,"high":3.815,"low":3.613,"close":3.795},{"date":"2025-05-12","open":3.775,"high":3.84,"low":3.608,"close":3.646},{"date":"2025-05-13","open":3.677,"high":3.728,"low":3.57,"close":3.647},{"date":"2025-05-14","open":3.622,"high":3.635,"low":3.454,"close":3.492},{"date":"2025-05-15","open":3.467,"high":3.499,"low":3.335,"close":3.362},{"date":"2025-05-16","open":3.372,"high":3.449,"low":3.305,"close":3.334},{"date":"2025-05-19","open":3.269,"high":3.27,"low":3.098,"close":3.113},{"date":"2025-05-20","open":3.107,"high":3.453,"low":3.107,"close":3.427},{"date":"2025-05-21","open":3.415,"high":3.513,"low":3.336,"close":3.368},{"date":"2025-05-22","open":3.356,"high":3.381,"low":3.238,"close":3.253},{"date":"2025-05-23","open":3.283,"high":3.35,"low":3.217,"close":3.334},{"date":"2025-05-26","open":3.376,"high":3.445,"low":3.214,"close":3.398},{"date":"2025-05-27","open":3.376,"high":3.445,"low":3.214,"close":3.398},{"date":"2025-05-28","open":3.757,"high":3.832,"low":3.534,"close":3.557},{"date":"2025-05-29","open":3.535,"high":3.576,"low":3.437,"close":3.522},{"date":"2025-05-30","open":3.535,"high":3.564,"low":3.44,"close":3.447},{"date":"2025-06-02","open":3.501,"high":3.75,"low":3.501,"close":3.694},{"date":"2025-06-03","open":3.748,"high":3.764,"low":3.63,"close":3.722},{"date":"2025-06-04","open":3.729,"high":3.74,"low":3.661,"close":3.716},{"date":"2025-06-05","open":3.703,"high":3.791,"low":3.62,"close":3.677},{"date":"2025-06-06","open":3.653,"high":3.817,"low":3.649,"close":3.784},{"date":"2025-06-09","open":3.719,"high":3.769,"low":3.581,"close":3.635},{"date":"2025-06-10","open":3.612,"high":3.662,"low":3.515,"close":3.533},{"date":"2025-06-11","open":3.526,"high":3.626,"low":3.453,"close":3.507},{"date":"2025-06-12","open":3.519,"high":3.644,"low":3.466,"close":3.492},{"date":"2025-06-13","open":3.541,"high":3.623,"low":3.499,"close":3.581},{"date":"2025-06-16","open":3.704,"high":3.76,"low":3.634,"close":3.748},{"date":"2025-06-17","open":3.746,"high":3.881,"low":3.72,"close":3.851},{"date":"2025-06-18","open":3.862,"high":4.002,"low":3.814,"close":3.989},{"date":"2025-06-19","open":3.985,"high":4.148,"low":3.818,"close":3.847},{"date":"2025-06-20","open":3.985,"high":4.148,"low":3.818,"close":3.847},{"date":"2025-06-23","open":3.949,"high":3.949,"low":3.666,"close":3.698},{"date":"2025-06-24","open":3.681,"high":3.684,"low":3.53,"close":3.537},{"date":"2025-06-25","open":3.549,"high":3.587,"low":3.372,"close":3.406},{"date":"2025-06-26","open":3.582,"high":3.595,"low":3.403,"close":3.526},{"date":"2025-06-27","open":3.53,"high":3.751,"low":3.513,"close":3.739},{"date":"2025-06-30","open":3.735,"high":3.738,"low":3.421,"close":3.456},{"date":"2025-07-01","open":3.453,"high":3.468,"low":3.293,"close":3.415},{"date":"2025-07-02","open":3.417,"high":3.52,"low":3.366,"close":3.488},{"date":"2025-07-03","open":3.5,"high":3.574,"low":3.392,"close":3.409},{"date":"2025-07-04","open":3.344,"high":3.472,"low":3.275,"close":3.412},{"date":"2025-07-07","open":3.344,"high":3.472,"low":3.275,"close":3.412},{"date":"2025-07-08","open":3.406,"high":3.469,"low":3.325,"close":3.34},{"date":"2025-07-09","open":3.348,"high":3.359,"low":3.149,"close":3.214},{"date":"2025-07-10","open":3.208,"high":3.398,"low":3.191,"close":3.337},{"date":"2025-07-11","open":3.365,"high":3.418,"low":3.293,"close":3.314},{"date":"2025-07-14","open":3.404,"high":3.499,"low":3.383,"close":3.466},{"date":"2025-07-15","open":3.447,"high":3.542,"low":3.401,"close":3.523},{"date":"2025-07-16","open":3.519,"high":3.598,"low":3.491,"close":3.551},{"date":"2025-07-17","open":3.557,"high":3.629,"low":3.511,"close":3.542},{"date":"2025-07-18","open":3.519,"high":3.628,"low":3.494,"close":3.565},{"date":"2025-07-21","open":3.464,"high":3.475,"low":3.287,"close":3.325},{"date":"2025-07-22","open":3.317,"high":3.331,"low":3.21,"close":3.252},{"date":"2025-07-23","open":3.253,"high":3.267,"low":3.061,"close":3.077},{"date":"2025-07-24","open":3.07,"high":3.166,"low":3.065,"close":3.094},{"date":"2025-07-25","open":3.11,"high":3.145,"low":3.068,"close":3.11},{"date":"2025-07-28","open":3.093,"high":3.14,"low":2.984,"close":2.988},{"date":"2025-07-29","open":3.11,"high":3.19,"low":3.1,"close":3.142},{"date":"2025-07-30","open":3.164,"high":3.186,"low":3.014,"close":3.045},{"date":"2025-07-31","open":3.026,"high":3.114,"low":2.972,"close":3.106},{"date":"2025-08-01","open":3.1,"high":3.131,"low":3.051,"close":3.083},{"date":"2025-08-04","open":3.065,"high":3.078,"low":2.895,"close":2.932},{"date":"2025-08-05","open":2.946,"high":3.041,"low":2.929,"close":3.01},{"date":"2025-08-06","open":3.015,"high":3.096,"low":2.945,"close":3.077},{"date":"2025-08-07","open":3.099,"high":3.148,"low":3.035,"close":3.067},{"date":"2025-08-08","open":3.086,"high":3.106,"low":2.96,"close":2.99},{"date":"2025-08-11","open":2.895,"high":3,"low":2.881,"close":2.954},{"date":"2025-08-12","open":2.978,"high":2.985,"low":2.774,"close":2.808},{"date":"2025-08-13","open":2.784,"high":2.851,"low":2.764,"close":2.828},{"date":"2025-08-14","open":2.818,"high":2.852,"low":2.774,"close":2.841},{"date":"2025-08-15","open":2.85,"high":2.966,"low":2.836,"close":2.916},{"date":"2025-08-18","open":2.877,"high":2.922,"low":2.799,"close":2.89},{"date":"2025-08-19","open":2.905,"high":2.912,"low":2.725,"close":2.766},{"date":"2025-08-20","open":2.757,"high":2.777,"low":2.725,"close":2.752},{"date":"2025-08-21","open":2.765,"high":2.849,"low":2.74,"close":2.826},{"date":"2025-08-22","open":2.813,"high":2.819,"low":2.689,"close":2.698},{"date":"2025-08-25","open":2.639,"high":2.717,"low":2.622,"close":2.696},{"date":"2025-08-26","open":2.711,"high":2.742,"low":2.654,"close":2.717},{"date":"2025-08-27","open":2.827,"high":2.914,"low":2.777,"close":2.886},{"date":"2025-08-28","open":2.874,"high":2.999,"low":2.85,"close":2.944},{"date":"2025-08-29","open":2.985,"high":3.023,"low":2.921,"close":2.997},{"date":"2025-09-01","open":2.972,"high":3.065,"low":2.869,"close":3.009},{"date":"2025-09-02","open":2.972,"high":3.065,"low":2.869,"close":3.009},{"date":"2025-09-03","open":2.992,"high":3.131,"low":2.964,"close":3.064},{"date":"2025-09-04","open":3.075,"high":3.13,"low":3.022,"close":3.074},{"date":"2025-09-05","open":3.078,"high":3.13,"low":3.021,"close":3.048},{"date":"2025-09-08","open":3.087,"high":3.198,"low":3.056,"close":3.09},{"date":"2025-09-09","open":3.098,"high":3.165,"low":3.046,"close":3.117},{"date":"2025-09-10","open":3.107,"high":3.117,"low":3.008,"close":3.029},{"date":"2025-09-11","open":3.029,"high":3.062,"low":2.911,"close":2.934},{"date":"2025-09-12","open":2.918,"high":3,"low":2.897,"close":2.941},{"date":"2025-09-15","open":2.951,"high":3.05,"low":2.916,"close":3.043},{"date":"2025-09-16","open":3.045,"high":3.138,"low":2.869,"close":3.103},{"date":"2025-09-17","open":3.117,"high":3.168,"low":3.068,"close":3.1},{"date":"2025-09-18","open":3.076,"high":3.107,"low":2.925,"close":2.939},{"date":"2025-09-19","open":2.939,"high":2.949,"low":2.857,"close":2.888},{"date":"2025-09-22","open":2.909,"high":2.945,"low":2.804,"close":2.806},{"date":"2025-09-23","open":2.806,"high":2.87,"low":2.772,"close":2.853},{"date":"2025-09-24","open":2.863,"high":2.914,"low":2.816,"close":2.858},{"date":"2025-09-25","open":2.879,"high":2.968,"low":2.848,"close":2.904},{"date":"2025-09-26","open":3.225,"high":3.248,"low":3.122,"close":3.206},{"date":"2025-09-29","open":3.149,"high":3.299,"low":3.133,"close":3.267},{"date":"2025-09-30","open":3.279,"high":3.351,"low":3.245,"close":3.303},{"date":"2025-10-01","open":3.331,"high":3.492,"low":3.318,"close":3.476},{"date":"2025-10-02","open":3.457,"high":3.585,"low":3.402,"close":3.442},{"date":"2025-10-03","open":3.413,"high":3.451,"low":3.307,"close":3.324},{"date":"2025-10-06","open":3.3,"high":3.485,"low":3.296,"close":3.357},{"date":"2025-10-07","open":3.398,"high":3.524,"low":3.355,"close":3.498},{"date":"2025-10-08","open":3.524,"high":3.55,"low":3.316,"close":3.333},{"date":"2025-10-09","open":3.336,"high":3.393,"low":3.235,"close":3.269},{"date":"2025-10-10","open":3.239,"high":3.253,"low":3.089,"close":3.106},{"date":"2025-10-13","open":3.1,"high":3.138,"low":3.029,"close":3.118},{"date":"2025-10-14","open":3.103,"high":3.106,"low":3.004,"close":3.028},{"date":"2025-10-15","open":3.029,"high":3.041,"low":2.964,"close":3.016},{"date":"2025-10-16","open":3.036,"high":3.067,"low":2.922,"close":2.938},{"date":"2025-10-17","open":2.926,"high":3.024,"low":2.893,"close":3.008},{"date":"2025-10-20","open":3.16,"high":3.43,"low":3.136,"close":3.397},{"date":"2025-10-21","open":3.421,"high":3.504,"low":3.357,"close":3.474},{"date":"2025-10-22","open":3.487,"high":3.572,"low":3.386,"close":3.45},{"date":"2025-10-23","open":3.439,"high":3.507,"low":3.29,"close":3.344},{"date":"2025-10-24","open":3.285,"high":3.397,"low":3.2,"close":3.304},{"date":"2025-10-27","open":3.41,"high":3.469,"low":3.261,"close":3.442},{"date":"2025-10-28","open":3.411,"high":3.435,"low":3.239,"close":3.345},{"date":"2025-10-29","open":3.828,"high":3.864,"low":3.752,"close":3.815},{"date":"2025-10-30","open":3.798,"high":4.071,"low":3.786,"close":3.956},{"date":"2025-10-31","open":4.061,"high":4.157,"low":4.015,"close":4.124},{"date":"2025-11-03","open":4.16,"high":4.298,"low":4.087,"close":4.266},{"date":"2025-11-04","open":4.256,"high":4.396,"low":4.183,"close":4.343},{"date":"2025-11-05","open":4.32,"high":4.351,"low":4.206,"close":4.232},{"date":"2025-11-06","open":4.239,"high":4.42,"low":4.192,"close":4.357},{"date":"2025-11-07","open":4.413,"high":4.419,"low":4.268,"close":4.315},{"date":"2025-11-09","open":4.48,"high":4.487,"low":4.435,"close":4.462},{"date":"2025-11-10","open":4.48,"high":4.509,"low":4.262,"close":4.338},{"date":"2025-11-11","open":4.375,"high":4.581,"low":4.276,"close":4.565},{"date":"2025-11-12","open":4.526,"high":4.582,"low":4.461,"close":4.533},{"date":"2025-11-13","open":4.535,"high":4.688,"low":4.454,"close":4.646},{"date":"2025-11-14","open":4.597,"high":4.635,"low":4.376,"close":4.566},{"date":"2025-11-16","open":4.531,"high":4.531,"low":4.454,"close":4.465},{"date":"2025-11-17","open":4.531,"high":4.541,"low":4.323,"close":4.361},{"date":"2025-11-18","open":4.342,"high":4.401,"low":4.235,"close":4.371},{"date":"2025-11-19","open":4.374,"high":4.602,"low":4.35,"close":4.55},{"date":"2025-11-20","open":4.566,"high":4.612,"low":4.458,"close":4.474},{"date":"2025-11-21","open":4.489,"high":4.675,"low":4.461,"close":4.58},{"date":"2025-11-23","open":4.465,"high":4.642,"low":4.45,"close":4.617},{"date":"2025-11-24","open":4.465,"high":4.576,"low":4.444,"close":4.549},{"date":"2025-11-25","open":4.642,"high":4.678,"low":4.39,"close":4.481},{"date":"2025-11-26","open":4.483,"high":4.644,"low":4.442,"close":4.558},{"date":"2025-11-27","open":4.618,"high":4.871,"low":4.527,"close":4.85},{"date":"2025-11-28","open":4.618,"high":4.871,"low":4.527,"close":4.85},{"date":"2025-11-30","open":4.87,"high":4.873,"low":4.79,"close":4.83},{"date":"2025-12-01","open":4.87,"high":4.952,"low":4.758,"close":4.921},{"date":"2025-12-02","open":4.902,"high":4.984,"low":4.805,"close":4.84},{"date":"2025-12-03","open":4.827,"high":5.039,"low":4.819,"close":4.995},{"date":"2025-12-04","open":5.01,"high":5.09,"low":4.871,"close":5.063},{"date":"2025-12-05","open":5.077,"high":5.496,"low":5.027,"close":5.289},{"date":"2025-12-07","open":5.1,"high":5.205,"low":5.077,"close":5.148},{"date":"2025-12-08","open":5.1,"high":5.205,"low":4.85,"close":4.912},{"date":"2025-12-09","open":4.868,"high":4.878,"low":4.551,"close":4.574},{"date":"2025-12-10","open":4.578,"high":4.696,"low":4.455,"close":4.595},{"date":"2025-12-11","open":4.626,"high":4.631,"low":4.196,"close":4.231},{"date":"2025-12-12","open":4.231,"high":4.257,"low":4.065,"close":4.113},{"date":"2025-12-14","open":4.171,"high":4.218,"low":4.16,"close":4.174},{"date":"2025-12-15","open":4.171,"high":4.218,"low":3.993,"close":4.012},{"date":"2025-12-16","open":4.037,"high":4.045,"low":3.842,"close":3.886},{"date":"2025-12-17","open":3.936,"high":4.114,"low":3.92,"close":4.024},{"date":"2025-12-18","open":4.117,"high":4.218,"low":3.877,"close":3.908},{"date":"2025-12-19","open":3.942,"high":4.03,"low":3.84,"close":3.984},{"date":"2025-12-21","open":4.081,"high":4.088,"low":4.035,"close":4.041},{"date":"2025-12-22","open":4.081,"high":4.14,"low":3.797,"close":3.965},{"date":"2025-12-23","open":3.99,"high":4.449,"low":3.943,"close":4.408},{"date":"2025-12-24","open":4.415,"high":4.593,"low":4.18,"close":4.242},{"date":"2025-12-25","open":3.733,"high":3.903,"low":3.733,"close":3.901},{"date":"2025-12-26","open":4.196,"high":4.421,"low":4.196,"close":4.366},{"date":"2025-12-28","open":3.93,"high":3.974,"low":3.891,"close":3.893},{"date":"2025-12-29","open":3.93,"high":4.029,"low":3.787,"close":3.986},{"date":"2025-12-30","open":3.947,"high":4.176,"low":3.916,"close":3.972},{"date":"2025-12-31","open":3.976,"high":3.983,"low":3.679,"close":3.686},{"date":"2026-01-01","open":3.679,"high":3.694,"low":3.564,"close":3.617},{"date":"2026-01-02","open":3.679,"high":3.703,"low":3.563,"close":3.618},{"date":"2026-01-04","open":3.507,"high":3.507,"low":3.404,"close":3.459},{"date":"2026-01-05","open":3.507,"high":3.53,"low":3.355,"close":3.523},{"date":"2026-01-06","open":3.492,"high":3.502,"low":3.324,"close":3.35},{"date":"2026-01-07","open":3.425,"high":3.591,"low":3.419,"close":3.525},{"date":"2026-01-08","open":3.563,"high":3.634,"low":3.355,"close":3.407},{"date":"2026-01-09","open":3.41,"high":3.496,"low":3.131,"close":3.169},{"date":"2026-01-11","open":3.29,"high":3.305,"low":3.217,"close":3.238},{"date":"2026-01-12","open":3.29,"high":3.431,"low":3.182,"close":3.409},{"date":"2026-01-13","open":3.358,"high":3.499,"low":3.298,"close":3.419},{"date":"2026-01-14","open":3.384,"high":3.443,"low":3.068,"close":3.12},{"date":"2026-01-15","open":3.102,"high":3.218,"low":3.006,"close":3.128},{"date":"2026-01-16","open":3.146,"high":3.23,"low":3.02,"close":3.103},{"date":"2026-01-18","open":3.5,"high":3.52,"low":3.103,"close":3.103},{"date":"2026-01-19","open":3.5,"high":3.99,"low":3.38,"close":3.907},{"date":"2026-01-20","open":3.5,"high":3.99,"low":3.38,"close":3.907},{"date":"2026-01-21","open":3.903,"high":5.099,"low":3.834,"close":4.875},{"date":"2026-01-22","open":5.039,"high":5.65,"low":4.769,"close":5.045},{"date":"2026-01-23","open":4.872,"high":5.434,"low":4.66,"close":5.275},{"date":"2026-01-26","open":5.791,"high":7.439,"low":5.728,"close":6.8},{"date":"2026-01-27","open":6.646,"high":7.31,"low":5.772,"close":6.954},{"date":"2026-01-28","open":3.785,"high":3.899,"low":3.576,"close":3.732},{"date":"2026-01-29","open":3.742,"high":3.93,"low":3.728,"close":3.918},{"date":"2026-01-30","open":3.879,"high":4.425,"low":3.818,"close":4.354},{"date":"2026-02-01","open":3.708,"high":3.736,"low":3.62,"close":3.682},{"date":"2026-02-02","open":3.708,"high":3.736,"low":3.155,"close":3.237},{"date":"2026-02-03","open":3.263,"high":3.397,"low":3.169,"close":3.311},{"date":"2026-02-04","open":3.37,"high":3.548,"low":3.264,"close":3.465},{"date":"2026-02-05","open":3.472,"high":3.573,"low":3.328,"close":3.509},{"date":"2026-02-06","open":3.517,"high":3.659,"low":3.387,"close":3.422},{"date":"2026-02-08","open":3.25,"high":3.265,"low":3.203,"close":3.218},{"date":"2026-02-09","open":3.25,"high":3.265,"low":3.111,"close":3.138},{"date":"2026-02-10","open":3.141,"high":3.214,"low":3.061,"close":3.115},{"date":"2026-02-11","open":3.159,"high":3.249,"low":3.055,"close":3.159},{"date":"2026-02-12","open":3.222,"high":3.316,"low":3.18,"close":3.217},{"date":"2026-02-13","open":3.219,"high":3.278,"low":3.114,"close":3.243},{"date":"2026-02-15","open":3.05,"high":3.058,"low":3.002,"close":3.015},{"date":"2026-02-16","open":3.05,"high":3.171,"low":2.968,"close":3.031},{"date":"2026-02-17","open":3.05,"high":3.171,"low":2.968,"close":3.031},{"date":"2026-02-18","open":3.05,"high":3.056,"low":2.922,"close":3.011},{"date":"2026-02-19","open":3.022,"high":3.095,"low":2.961,"close":2.996},{"date":"2026-02-20","open":2.971,"high":3.155,"low":2.949,"close":3.047},{"date":"2026-02-22","open":3.15,"high":3.15,"low":3.081,"close":3.086},{"date":"2026-02-23","open":3.24,"high":3.253,"low":2.977,"close":2.985},{"date":"2026-02-24","open":2.981,"high":3.014,"low":2.905,"close":2.915},{"date":"2026-02-25","open":2.836,"high":2.93,"low":2.819,"close":2.868},{"date":"2026-02-26","open":2.891,"high":2.891,"low":2.775,"close":2.827},{"date":"2026-02-27","open":2.832,"high":2.894,"low":2.818,"close":2.859},{"date":"2026-03-01","open":2.929,"high":2.94,"low":2.867,"close":2.905},{"date":"2026-03-02","open":2.929,"high":3.07,"low":2.867,"close":2.96},{"date":"2026-03-03","open":2.98,"high":3.188,"low":2.973,"close":3.054},{"date":"2026-03-04","open":3.041,"high":3.076,"low":2.891,"close":2.917},{"date":"2026-03-05","open":2.937,"high":3.046,"low":2.92,"close":3.003},{"date":"2026-03-06","open":3.022,"high":3.28,"low":2.951,"close":3.186},{"date":"2026-03-08","open":3.304,"high":3.494,"low":3.286,"close":3.478},{"date":"2026-03-09","open":3.304,"high":3.494,"low":3.021,"close":3.12},{"date":"2026-03-10","open":3.027,"high":3.147,"low":2.961,"close":3.02},{"date":"2026-03-11","open":3.064,"high":3.228,"low":3.019,"close":3.209},{"date":"2026-03-12","open":3.231,"high":3.292,"low":3.145,"close":3.233},{"date":"2026-03-13","open":3.252,"high":3.317,"low":3.109,"close":3.131},{"date":"2026-03-15","open":3.18,"high":3.18,"low":3.072,"close":3.104},{"date":"2026-03-16","open":3.18,"high":3.18,"low":2.992,"close":3.023},{"date":"2026-03-17","open":3.036,"high":3.097,"low":3.006,"close":3.033},{"date":"2026-03-18","open":3.044,"high":3.211,"low":2.923,"close":3.065},{"date":"2026-03-19","open":3.164,"high":3.27,"low":3.103,"close":3.166},{"date":"2026-03-20","open":3.12,"high":3.169,"low":3.045,"close":3.095},{"date":"2026-03-22","open":3.108,"high":3.11,"low":3.012,"close":3.076},{"date":"2026-03-23","open":3.108,"high":3.153,"low":2.875,"close":2.891},{"date":"2026-03-24","open":2.91,"high":2.974,"low":2.876,"close":2.943},{"date":"2026-03-25","open":2.9,"high":2.985,"low":2.864,"close":2.952},{"date":"2026-03-26","open":2.984,"high":3.025,"low":2.918,"close":2.999},{"date":"2026-03-27","open":2.92,"high":3.06,"low":2.913,"close":3.025},{"date":"2026-03-29","open":3.055,"high":3.055,"low":2.851,"close":2.955},{"date":"2026-03-30","open":3.055,"high":3.057,"low":2.851,"close":2.887},{"date":"2026-03-31","open":2.887,"high":2.977,"low":2.803,"close":2.884},{"date":"2026-04-01","open":2.88,"high":2.899,"low":2.785,"close":2.819},{"date":"2026-04-02","open":2.813,"high":2.889,"low":2.779,"close":2.8},{"date":"2026-04-05","open":2.838,"high":2.855,"low":2.813,"close":2.822},{"date":"2026-04-06","open":2.838,"high":2.868,"low":2.769,"close":2.811},{"date":"2026-04-07","open":2.804,"high":2.888,"low":2.756,"close":2.87},{"date":"2026-04-08","open":2.843,"high":2.844,"low":2.702,"close":2.724},{"date":"2026-04-09","open":2.731,"high":2.738,"low":2.655,"close":2.67},{"date":"2026-04-10","open":2.671,"high":2.689,"low":2.628,"close":2.648},{"date":"2026-04-12","open":2.691,"high":2.715,"low":2.666,"close":2.672},{"date":"2026-04-13","open":2.691,"high":2.723,"low":2.615,"close":2.627},{"date":"2026-04-14","open":2.628,"high":2.66,"low":2.561,"close":2.599},{"date":"2026-04-15","open":2.599,"high":2.628,"low":2.57,"close":2.61},{"date":"2026-04-16","open":2.614,"high":2.679,"low":2.588,"close":2.647},{"date":"2026-04-17","open":2.667,"high":2.707,"low":2.623,"close":2.674},{"date":"2026-04-19","open":2.667,"high":2.727,"low":2.623,"close":2.711},{"date":"2026-04-20","open":2.688,"high":2.746,"low":2.672,"close":2.689},{"date":"2026-04-21","open":2.675,"high":2.72,"low":2.643,"close":2.697},{"date":"2026-04-22","open":2.701,"high":2.763,"low":2.676,"close":2.722},{"date":"2026-04-23","open":2.718,"high":2.74,"low":2.568,"close":2.614},{"date":"2026-04-24","open":2.594,"high":2.594,"low":2.495,"close":2.523},{"date":"2026-04-26","open":2.683,"high":2.712,"low":2.677,"close":2.687},{"date":"2026-04-27","open":2.505,"high":2.63,"low":2.505,"close":2.55},{"date":"2026-04-28","open":2.733,"high":2.744,"low":2.674,"close":2.691},{"date":"2026-04-29","open":2.68,"high":2.692,"low":2.615,"close":2.647},{"date":"2026-04-30","open":2.649,"high":2.794,"low":2.592,"close":2.767},{"date":"2026-05-01","open":2.755,"high":2.821,"low":2.746,"close":2.78},{"date":"2026-05-03","open":2.783,"high":2.839,"low":2.752,"close":2.833},{"date":"2026-05-04","open":2.783,"high":2.883,"low":2.752,"close":2.867},{"date":"2026-05-05","open":2.851,"high":2.868,"low":2.76,"close":2.788},{"date":"2026-05-06","open":2.781,"high":2.789,"low":2.69,"close":2.73},{"date":"2026-05-07","open":2.726,"high":2.813,"low":2.676,"close":2.769},{"date":"2026-05-08","open":2.788,"high":2.845,"low":2.735,"close":2.757},{"date":"2026-05-10","open":2.752,"high":2.833,"low":2.751,"close":2.81},{"date":"2026-05-11","open":2.752,"high":2.936,"low":2.751,"close":2.91},{"date":"2026-05-12","open":2.926,"high":2.945,"low":2.804,"close":2.843},{"date":"2026-05-13","open":2.833,"high":2.927,"low":2.813,"close":2.864},{"date":"2026-05-14","open":2.867,"high":2.922,"low":2.798,"close":2.894},{"date":"2026-05-15","open":2.92,"high":2.982,"low":2.894,"close":2.96},{"date":"2026-05-17","open":2.92,"high":3.035,"low":2.967,"close":3.022},{"date":"2026-05-18","open":2.994,"high":3.09,"low":2.967,"close":3.024},{"date":"2026-05-19","open":3.031,"high":3.133,"low":3.006,"close":3.114},{"date":"2026-05-20","open":3.113,"high":3.138,"low":2.985,"close":3.004},{"date":"2026-05-21","open":3.03,"high":3.066,"low":2.98,"close":3.018},{"date":"2026-05-22","open":3,"high":3.01,"low":2.888,"close":2.907},{"date":"2026-05-24","open":2.9,"high":2.904,"low":2.864,"close":2.869},{"date":"2026-05-25","open":2.9,"high":2.989,"low":2.859,"close":2.894},{"date":"2026-05-26","open":2.9,"high":2.989,"low":2.859,"close":2.894},{"date":"2026-05-27","open":3.011,"high":3.15,"low":2.978,"close":3.095},{"date":"2026-05-28","open":3.088,"high":3.306,"low":3.057,"close":3.285},{"date":"2026-05-29","open":3.299,"high":3.388,"low":3.272,"close":3.29},{"date":"2026-05-31","open":3.335,"high":3.379,"low":3.327,"close":3.369},{"date":"2026-06-01","open":3.335,"high":3.396,"low":3.16,"close":3.179},{"date":"2026-06-02","open":3.194,"high":3.228,"low":3.099,"close":3.167},{"date":"2026-06-03","open":3.172,"high":3.262,"low":3.143,"close":3.214},{"date":"2026-06-04","open":3.255,"high":3.376,"low":3.211,"close":3.336},{"date":"2026-06-05","open":3.355,"high":3.365,"low":3.208,"close":3.229},{"date":"2026-06-07","open":3.185,"high":3.195,"low":3.163,"close":3.174},{"date":"2026-06-08","open":3.185,"high":3.195,"low":3.097,"close":3.147},{"date":"2026-06-09","open":3.144,"high":3.207,"low":3.117,"close":3.14},{"date":"2026-06-10","open":3.138,"high":3.249,"low":3.072,"close":3.185},{"date":"2026-06-11","open":3.186,"high":3.204,"low":3.054,"close":3.087},{"date":"2026-06-12","open":3.085,"high":3.143,"low":3.031,"close":3.12},{"date":"2026-06-14","open":3.085,"high":3.094,"low":3.047,"close":3.054},{"date":"2026-06-15","open":3.085,"high":3.163,"low":3.017,"close":3.147},{"date":"2026-06-16","open":3.155,"high":3.268,"low":3.127,"close":3.239},{"date":"2026-06-17","open":3.257,"high":3.299,"low":3.121,"close":3.145},{"date":"2026-06-18","open":3.154,"high":3.246,"low":3.125,"close":3.233},{"date":"2026-06-19","open":3.28,"high":3.287,"low":3.183,"close":3.274},{"date":"2026-06-21","open":3.28,"high":3.303,"low":3.183,"close":3.274},{"date":"2026-06-22","open":3.28,"high":3.335,"low":3.234,"close":3.253},{"date":"2026-06-23","open":3.237,"high":3.277,"low":3.142,"close":3.147},{"date":"2026-06-24","open":3.161,"high":3.232,"low":3.136,"close":3.221},{"date":"2026-06-25","open":3.223,"high":3.363,"low":3.196,"close":3.343},{"date":"2026-06-26","open":3.267,"high":3.375,"low":3.261,"close":3.279},{"date":"2026-06-28","open":3.281,"high":3.313,"low":3.281,"close":3.311},{"date":"2026-06-29","open":3.281,"high":3.313,"low":3.163,"close":3.181},{"date":"2026-06-30","open":3.171,"high":3.328,"low":3.159,"close":3.275},{"date":"2026-07-01","open":3.256,"high":3.271,"low":3.195,"close":3.22},{"date":"2026-07-02","open":3.214,"high":3.22,"low":3.151,"close":3.196},{"date":"2026-07-03","open":3.206,"high":3.273,"low":3.18,"close":3.225},{"date":"2026-07-05","open":3.206,"high":3.273,"low":3.18,"close":3.199},{"date":"2026-07-06","open":3.206,"high":3.256,"low":3.159,"close":3.245},{"date":"2026-07-07","open":3.254,"high":3.32,"low":3.181,"close":3.265},{"date":"2026-07-08","open":3.281,"high":3.355,"low":3.203,"close":3.212},{"date":"2026-07-09","open":3.219,"high":3.244,"low":2.991,"close":3.012},{"date":"2026-07-10","open":3.016,"high":3.022,"low":2.874,"close":2.94},{"date":"2026-07-12","open":2.931,"high":2.953,"low":2.919,"close":2.922},{"date":"2026-07-13","open":2.931,"high":2.953,"low":2.847,"close":2.897},{"date":"2026-07-14","open":2.903,"high":2.928,"low":2.85,"close":2.904},{"date":"2026-07-15","open":2.923,"high":2.941,"low":2.865,"close":2.924},{"date":"2026-07-16","open":2.921,"high":2.968,"low":2.823,"close":2.858},{"date":"2026-07-17","open":2.894,"high":2.926,"low":2.843,"close":2.911},{"date":"2026-07-20","open":2.875,"high":2.91,"low":2.831,"close":2.86},{"date":"2026-07-21","open":2.842,"high":2.906,"low":2.839,"close":2.865},{"date":"2026-07-22","open":2.892,"high":2.951,"low":2.865,"close":2.925},{"date":"2026-07-23","open":2.943,"high":2.991,"low":2.906,"close":2.916},{"date":"2026-07-24","open":2.915,"high":2.958,"low":2.859,"close":2.871},{"date":"2026-07-27","open":2.82,"high":2.836,"low":2.734,"close":2.767},{"date":"2026-07-28","open":2.741,"high":2.761,"low":2.635,"close":2.662},{"date":"2026-07-29","open":2.682,"high":2.755,"low":2.666,"close":2.722},{"date":"2026-07-30","open":2.732,"high":2.776,"low":2.68,"close":2.758},{"date":"2026-07-31","open":2.746,"high":2.802,"low":2.712,"close":2.747},{"date":"2026-08-03","open":2.745,"high":2.81,"low":2.71,"close":2.781},{"date":"2026-08-04","open":2.774,"high":2.786,"low":2.659,"close":2.682},{"date":"2026-08-05","open":2.687,"high":2.708,"low":2.66,"close":2.688},{"date":"2026-08-06","open":2.671,"high":2.702,"low":2.616,"close":2.64},{"date":"2026-08-07","open":2.633,"high":2.69,"low":2.617,"close":2.662},{"date":"2026-08-10","open":2.709,"high":2.806,"low":2.702,"close":2.794},{"date":"2026-08-11","open":2.778,"high":2.819,"low":2.745,"close":2.767},{"date":"2026-08-12","open":2.749,"high":2.83,"low":2.747,"close":2.804},{"date":"2026-08-13","open":2.792,"high":2.799,"low":2.709,"close":2.727},{"date":"2026-08-14","open":2.736,"high":2.783,"low":2.71,"close":2.733},{"date":"2026-08-17","open":2.691,"high":2.71,"low":2.638,"close":2.69},{"date":"2026-08-18","open":2.702,"high":2.796,"low":2.692,"close":2.776},{"date":"2026-08-19","open":2.786,"high":2.875,"low":2.77,"close":2.814},{"date":"2026-08-20","open":2.781,"high":2.804,"low":2.711,"close":2.733},{"date":"2026-08-21","open":2.763,"high":2.798,"low":2.741,"close":2.773},{"date":"2026-08-24","open":2.75,"high":2.839,"low":2.716,"close":2.782},{"date":"2026-08-25","open":2.754,"high":2.804,"low":2.696,"close":2.77},{"date":"2026-08-26","open":2.793,"high":2.911,"low":2.785,"close":2.842}]}