{"updatedAt":"2026-08-26T23:23:37.089423+00:00","series":[{"date":"2000-08-30","open":7.043011,"high":7.213823,"low":6.666667,"close":6.951093},{"date":"2000-08-31","open":6.89834,"high":7.109705,"low":6.770021,"close":6.924686},{"date":"2000-09-01","open":6.957895,"high":7.042105,"low":6.738683,"close":6.903826},{"date":"2000-09-05","open":7,"high":7.022727,"low":6.717588,"close":6.814516},{"date":"2000-09-06","open":6.811623,"high":7.046371,"low":6.620352,"close":6.900296},{"date":"2000-09-07","open":6.955645,"high":7.259714,"low":6.835317,"close":7.068828},{"date":"2000-09-08","open":7.03666,"high":7.18595,"low":6.781726,"close":6.905738},{"date":"2000-09-11","open":6.88391,"high":7.316327,"low":6.617647,"close":6.999003},{"date":"2000-09-12","open":6.999013,"high":7.171717,"low":6.732478,"close":6.833167},{"date":"2000-09-13","open":6.692913,"high":7.089796,"low":6.47343,"close":6.686449},{"date":"2000-09-14","open":6.623529,"high":6.791339,"low":6.341183,"close":6.564004},{"date":"2000-09-15","open":6.534091,"high":6.982592,"low":6.451311,"close":6.887608},{"date":"2000-09-18","open":7.084149,"high":7.312992,"low":6.80791,"close":6.965061},{"date":"2000-09-19","open":6.935484,"high":7.088123,"low":6.713092,"close":6.79702},{"date":"2000-09-20","open":7.022472,"high":7.2,"low":6.784387,"close":7.048872},{"date":"2000-09-21","open":6.574953,"high":6.81382,"low":6.257036,"close":6.421411},{"date":"2000-09-22","open":6.500956,"high":6.745098,"low":6.109023,"close":6.363282},{"date":"2000-09-25","open":6.156863,"high":6.306483,"low":5.852969,"close":5.9837},{"date":"2000-09-26","open":6.118547,"high":6.128107,"low":5.766758,"close":5.876866},{"date":"2000-09-27","open":6.028302,"high":6.107955,"low":5.788018,"close":5.909944},{"date":"2000-09-28","open":5.769944,"high":6.356863,"low":5.601852,"close":5.894942},{"date":"2000-09-29","open":5.814394,"high":6.033138,"low":5.699433,"close":5.934615},{"date":"2000-10-02","open":5.933962,"high":6.156042,"low":5.837989,"close":6.0071},{"date":"2000-10-03","open":5.981308,"high":6.109641,"low":5.890335,"close":5.996634},{"date":"2000-10-04","open":5.984848,"high":6.218324,"low":5.90566,"close":5.954631},{"date":"2000-10-05","open":5.820755,"high":6.134787,"low":5.671053,"close":5.949146},{"date":"2000-10-06","open":6.017613,"high":6.216867,"low":5.966797,"close":6.17},{"date":"2000-10-09","open":6.22288,"high":6.364905,"low":6.046467,"close":6.190291},{"date":"2000-10-10","open":6.28655,"high":6.519608,"low":6.240077,"close":6.456954},{"date":"2000-10-11","open":6.486486,"high":6.524685,"low":5.901522,"close":5.935542},{"date":"2000-10-12","open":6.34058,"high":6.715064,"low":5.958904,"close":6.417778},{"date":"2000-10-13","open":6.450628,"high":6.550091,"low":6.243292,"close":6.33243},{"date":"2000-10-16","open":6.198198,"high":6.504673,"low":5.891892,"close":6.181139},{"date":"2000-10-17","open":6.11215,"high":6.279288,"low":5.934066,"close":6.034799},{"date":"2000-10-18","open":6.122263,"high":6.509615,"low":6.018182,"close":6.439539},{"date":"2000-10-19","open":6.585603,"high":6.985743,"low":6.312741,"close":6.643145},{"date":"2000-10-20","open":6.686747,"high":7.067901,"low":6.57,"close":6.947539},{"date":"2000-10-23","open":6.680162,"high":6.961895,"low":6.367188,"close":6.650237},{"date":"2000-10-24","open":6.624141,"high":7.148847,"low":6.535819,"close":6.923237},{"date":"2000-10-25","open":7.023061,"high":7.286957,"low":6.80829,"close":7.088172},{"date":"2000-10-26","open":7.151966,"high":7.288793,"low":6.958817,"close":7.250269},{"date":"2000-10-27","open":7.165957,"high":7.486667,"low":6.946809,"close":7.218543},{"date":"2000-10-30","open":7.104121,"high":7.495516,"low":6.859244,"close":7.323661},{"date":"2000-10-31","open":7.225166,"high":7.506849,"low":7.008734,"close":7.264444},{"date":"2000-11-01","open":7.190889,"high":7.48337,"low":6.909474,"close":7.084934},{"date":"2000-11-02","open":7.012848,"high":7.241379,"low":6.639175,"close":6.836134},{"date":"2000-11-03","open":6.820084,"high":6.882845,"low":6.496482,"close":6.639511},{"date":"2000-11-06","open":6.545455,"high":6.870833,"low":6.458753,"close":6.776655},{"date":"2000-11-07","open":6.596806,"high":6.736948,"low":6.466667,"close":6.574803},{"date":"2000-11-08","open":6.421663,"high":6.492248,"low":6.029412,"close":6.234082},{"date":"2000-11-09","open":6.090909,"high":6.296296,"low":6,"close":6.235078},{"date":"2000-11-10","open":6.252319,"high":6.347584,"low":6.081448,"close":6.24359},{"date":"2000-11-13","open":6.044248,"high":6.158645,"low":5.940767,"close":6.050967},{"date":"2000-11-14","open":5.865188,"high":6.031034,"low":5.625207,"close":5.789037},{"date":"2000-11-15","open":5.83196,"high":6.02705,"low":5.47943,"close":5.705128},{"date":"2000-11-16","open":5.807249,"high":6.150519,"low":5.710784,"close":6.053541},{"date":"2000-11-17","open":6.098418,"high":6.379004,"low":5.635179,"close":5.816993},{"date":"2000-11-20","open":5.68,"high":5.772947,"low":5.503145,"close":5.644231},{"date":"2000-11-21","open":5.636943,"high":5.684713,"low":5.368098,"close":5.483619},{"date":"2000-11-22","open":5.504732,"high":5.657143,"low":5.23716,"close":5.382393},{"date":"2000-11-27","open":5.49922,"high":5.640379,"low":5.328267,"close":5.545455},{"date":"2000-11-28","open":5.715686,"high":5.949153,"low":5.580065,"close":5.642504},{"date":"2000-11-29","open":5.488782,"high":5.693312,"low":5.157012,"close":5.60356},{"date":"2000-11-30","open":5.327744,"high":5.40832,"low":4.992593,"close":5.136778},{"date":"2000-12-01","open":4.985294,"high":5.182648,"low":4.662073,"close":4.801498},{"date":"2000-12-04","open":4.472376,"high":4.598611,"low":3.8625,"close":4.201342},{"date":"2000-12-05","open":4.079634,"high":4.315934,"low":3.704403,"close":3.987854},{"date":"2000-12-06","open":3.409091,"high":3.7625,"low":3.204545,"close":3.532544},{"date":"2000-12-07","open":3.357542,"high":3.728395,"low":3.222222,"close":3.495238},{"date":"2000-12-08","open":3.490909,"high":3.70019,"low":3.201149,"close":3.319744},{"date":"2000-12-11","open":3.020833,"high":3.211957,"low":2.979275,"close":3.126327},{"date":"2000-12-12","open":3.325843,"high":3.725,"low":3.22905,"close":3.620732},{"date":"2000-12-13","open":3.804348,"high":4.026846,"low":3.413174,"close":3.75},{"date":"2000-12-14","open":3.82626,"high":3.990411,"low":3.504459,"close":3.763658},{"date":"2000-12-15","open":3.611465,"high":3.735484,"low":3.271028,"close":3.434524},{"date":"2000-12-18","open":3.211957,"high":3.572282,"low":3.166304,"close":3.47719},{"date":"2000-12-19","open":3.322034,"high":3.388383,"low":3.114754,"close":3.16414},{"date":"2000-12-20","open":2.874074,"high":2.967568,"low":2.615385,"close":2.742521},{"date":"2000-12-21","open":2.680203,"high":2.735751,"low":2.577889,"close":2.64467},{"date":"2000-12-22","open":2.668367,"high":2.898936,"low":2.641988,"close":2.733062},{"date":"2000-12-26","open":2.62,"high":2.831579,"low":2.62,"close":2.719388},{"date":"2000-12-27","open":2.773196,"high":2.874468,"low":2.588235,"close":2.634462},{"date":"2000-12-28","open":2.977401,"high":3.009091,"low":2.724868,"close":2.790673},{"date":"2000-12-29","open":2.749469,"high":2.867021,"low":2.608258,"close":2.741688},{"date":"2001-01-02","open":3.150289,"high":3.321212,"low":2.814815,"close":3.252033},{"date":"2001-01-03","open":3.264988,"high":3.474074,"low":3.109195,"close":3.400243},{"date":"2001-01-04","open":3.369176,"high":3.446707,"low":3.030798,"close":3.133333},{"date":"2001-01-05","open":3.093407,"high":3.235955,"low":2.973262,"close":3.027027},{"date":"2001-01-08","open":2.907216,"high":2.964509,"low":2.745197,"close":2.819588},{"date":"2001-01-09","open":2.862395,"high":2.942736,"low":2.725431,"close":2.828571},{"date":"2001-01-10","open":2.890625,"high":3.288889,"low":2.823649,"close":3.213508},{"date":"2001-01-11","open":3.316384,"high":3.484848,"low":3.25618,"close":3.386912},{"date":"2001-01-12","open":3.398618,"high":3.682927,"low":3.318644,"close":3.546978},{"date":"2001-01-16","open":3.706897,"high":3.844697,"low":3.618182,"close":3.745526},{"date":"2001-01-17","open":3.860104,"high":4.441176,"low":3.670886,"close":4.291504},{"date":"2001-01-18","open":4.174825,"high":4.467057,"low":4.041379,"close":4.267096},{"date":"2001-01-19","open":4.033333,"high":4.438356,"low":3.963255,"close":4.291444},{"date":"2001-01-22","open":4.149351,"high":4.418919,"low":4.086229,"close":4.29127},{"date":"2001-01-23","open":4.198582,"high":4.301449,"low":4.090268,"close":4.257126},{"date":"2001-01-24","open":4.200581,"high":4.39823,"low":3.972261,"close":4.080056},{"date":"2001-01-25","open":3.972603,"high":4.135854,"low":3.891892,"close":4.038514},{"date":"2001-01-26","open":4.143662,"high":4.278174,"low":4.016438,"close":4.090659},{"date":"2001-01-29","open":4.433824,"high":4.983471,"low":4.213139,"close":4.389728},{"date":"2001-01-30","open":4.846667,"high":5.058621,"low":4.603531,"close":4.766278},{"date":"2001-01-31","open":4.957265,"high":5.159292,"low":4.52,"close":5.079646},{"date":"2001-02-01","open":4.931857,"high":5.203833,"low":4.443925,"close":4.65625},{"date":"2001-02-02","open":4.424107,"high":4.875389,"low":4.253945,"close":4.634436},{"date":"2001-02-05","open":5.008065,"high":5.495575,"low":4.474074,"close":5.345251},{"date":"2001-02-06","open":5.377193,"high":5.508021,"low":5.129252,"close":5.265441},{"date":"2001-02-07","open":5.213675,"high":5.377358,"low":4.792332,"close":4.992},{"date":"2001-02-08","open":4.837209,"high":5.269421,"low":4.75841,"close":5.115073},{"date":"2001-02-09","open":5.016026,"high":5.130719,"low":4.91242,"close":5},{"date":"2001-02-12","open":5.247863,"high":5.418848,"low":5.187713,"close":5.258176},{"date":"2001-02-13","open":5.269565,"high":5.385297,"low":4.912397,"close":5.039867},{"date":"2001-02-14","open":5.046589,"high":5.645338,"low":4.868637,"close":5.399274},{"date":"2001-02-15","open":5.298373,"high":5.414365,"low":5.089127,"close":5.147453},{"date":"2001-02-16","open":5.251799,"high":5.279783,"low":5.219731,"close":5.237069},{"date":"2001-02-20","open":5.514019,"high":5.614068,"low":5.239852,"close":5.42315},{"date":"2001-02-21","open":5.422139,"high":5.731225,"low":5.279851,"close":5.543689},{"date":"2001-02-22","open":5.537428,"high":5.714286,"low":5.42065,"close":5.607004},{"date":"2001-02-23","open":5.631068,"high":5.634951,"low":5.631068,"close":5.631068},{"date":"2001-02-26","open":5.639216,"high":5.870183,"low":5.472062,"close":5.620553},{"date":"2001-02-27","open":5.500982,"high":5.591716,"low":5.198874,"close":5.31569},{"date":"2001-02-28","open":5.281426,"high":5.454545,"low":5.062963,"close":5.227836},{"date":"2001-03-01","open":5.258621,"high":5.441951,"low":5.142045,"close":5.33269},{"date":"2001-03-02","open":5.304598,"high":5.423077,"low":5.212465,"close":5.277725},{"date":"2001-03-05","open":5.241187,"high":5.409006,"low":5.195212,"close":5.35982},{"date":"2001-03-06","open":5.313964,"high":5.425331,"low":5.271028,"close":5.329567},{"date":"2001-03-07","open":5.357143,"high":5.627413,"low":5.242086,"close":5.411215},{"date":"2001-03-08","open":5.411215,"high":5.520833,"low":5.270019,"close":5.385633},{"date":"2001-03-09","open":5.391221,"high":5.639604,"low":5.2902,"close":5.472441},{"date":"2001-03-12","open":5.526839,"high":5.648,"low":5.348162,"close":5.415861},{"date":"2001-03-13","open":5.377176,"high":5.659229,"low":5.299228,"close":5.479042},{"date":"2001-03-14","open":5.475248,"high":5.663265,"low":5.137255,"close":5.376016},{"date":"2001-03-15","open":5.373737,"high":5.485597,"low":5.230461,"close":5.400203},{"date":"2001-03-16","open":5.39,"high":5.5667,"low":5.256917,"close":5.308151},{"date":"2001-03-19","open":5.196078,"high":5.388,"low":5.068093,"close":5.168806},{"date":"2001-03-20","open":5.142018,"high":5.240356,"low":4.812734,"close":4.905303},{"date":"2001-03-21","open":4.986667,"high":5.337972,"low":4.899811,"close":5.306931},{"date":"2001-03-22","open":5.310208,"high":5.427146,"low":5.061303,"close":5.085331},{"date":"2001-03-23","open":5.071225,"high":5.289017,"low":4.986817,"close":5.180266},{"date":"2001-03-26","open":5.209125,"high":5.360465,"low":5.086304,"close":5.161654},{"date":"2001-03-27","open":5.088561,"high":5.270677,"low":4.863233,"close":4.933333},{"date":"2001-03-28","open":4.906166,"high":5.241509,"low":4.597198,"close":4.852126},{"date":"2001-03-29","open":4.85267,"high":5.100952,"low":4.724771,"close":4.995261},{"date":"2001-03-30","open":5.00947,"high":5.317365,"low":4.807407,"close":5.248509},{"date":"2001-04-02","open":5.323232,"high":5.380081,"low":4.970817,"close":5.014697},{"date":"2001-04-03","open":4.970986,"high":5.183432,"low":4.892514,"close":5.120235},{"date":"2001-04-04","open":5.134875,"high":5.341176,"low":4.930189,"close":5.233501},{"date":"2001-04-05","open":5.152091,"high":5.368116,"low":4.863139,"close":5.020258},{"date":"2001-04-06","open":5,"high":5.118199,"low":4.883424,"close":5.022272},{"date":"2001-04-09","open":4.959781,"high":5.157502,"low":4.853549,"close":4.991784},{"date":"2001-04-10","open":4.856115,"high":5.222547,"low":4.80427,"close":5.123224},{"date":"2001-04-11","open":5.155109,"high":5.288104,"low":5.02518,"close":5.237918},{"date":"2001-04-12","open":5.311628,"high":5.441509,"low":5.201107,"close":5.249954},{"date":"2001-04-16","open":5.136116,"high":5.323556,"low":5.040431,"close":5.219362},{"date":"2001-04-17","open":5.276753,"high":5.560882,"low":5.108893,"close":5.381098},{"date":"2001-04-18","open":5.357143,"high":5.646707,"low":5.135802,"close":5.429293},{"date":"2001-04-19","open":5.418288,"high":5.536634,"low":5.253589,"close":5.446184},{"date":"2001-04-20","open":5.47929,"high":5.6,"low":5.193798,"close":5.319813},{"date":"2001-04-23","open":5.450098,"high":5.495868,"low":5.279383,"close":5.387317},{"date":"2001-04-24","open":5.432459,"high":5.540594,"low":5.183752,"close":5.289484},{"date":"2001-04-25","open":5.326065,"high":5.553753,"low":5.270936,"close":5.502016},{"date":"2001-04-26","open":5.561122,"high":5.907216,"low":5.452547,"close":5.814762},{"date":"2001-04-27","open":5.804082,"high":5.905155,"low":5.641283,"close":5.808506},{"date":"2001-04-30","open":5.989529,"high":6.194444,"low":5.848233,"close":6.061768},{"date":"2001-05-01","open":6.222707,"high":6.390298,"low":6.030193,"close":6.235725},{"date":"2001-05-02","open":6.168122,"high":6.380631,"low":5.957082,"close":6.201205},{"date":"2001-05-03","open":6.168539,"high":6.466591,"low":6.015385,"close":6.284515},{"date":"2001-05-04","open":6.26652,"high":6.43449,"low":6.165134,"close":6.316258},{"date":"2001-05-07","open":6.451247,"high":6.788599,"low":6.216641,"close":6.551073},{"date":"2001-05-08","open":6.457607,"high":6.666667,"low":6.331019,"close":6.401028},{"date":"2001-05-09","open":6.472684,"high":6.81544,"low":6.26883,"close":6.721429},{"date":"2001-05-10","open":6.694411,"high":6.918465,"low":6.397727,"close":6.559338},{"date":"2001-05-11","open":6.474886,"high":6.861575,"low":6.401086,"close":6.673679},{"date":"2001-05-14","open":6.582569,"high":6.747073,"low":6.374574,"close":6.53391},{"date":"2001-05-15","open":6.40625,"high":6.554679,"low":6.126338,"close":6.22824},{"date":"2001-05-16","open":6.441501,"high":6.826138,"low":6.053191,"close":6.714751},{"date":"2001-05-17","open":6.828979,"high":6.959233,"low":6.648084,"close":6.805556},{"date":"2001-05-18","open":6.948749,"high":7.21781,"low":6.709977,"close":6.970403},{"date":"2001-05-21","open":7.178571,"high":7.383863,"low":6.950704,"close":7.294404},{"date":"2001-05-22","open":7.347188,"high":7.419753,"low":7.153567,"close":7.213194},{"date":"2001-05-23","open":7.173913,"high":7.428925,"low":7.069378,"close":7.191831},{"date":"2001-05-24","open":7.072879,"high":7.380597,"low":6.666667,"close":7.007893},{"date":"2001-05-25","open":7.007893,"high":7.235443,"low":6.929716,"close":7.143217},{"date":"2001-05-29","open":7.377892,"high":7.894022,"low":7.186312,"close":7.667202},{"date":"2001-05-30","open":7.697456,"high":7.888283,"low":7.125313,"close":7.171565},{"date":"2001-05-31","open":7.266839,"high":7.597884,"low":6.760736,"close":7.248339},{"date":"2001-06-01","open":7.271557,"high":7.504592,"low":6.895,"close":7.10687},{"date":"2001-06-04","open":7.03202,"high":7.257576,"low":6.822384,"close":6.913246},{"date":"2001-06-05","open":6.795181,"high":7.358442,"low":6.652309,"close":7.25591},{"date":"2001-06-06","open":7.095116,"high":7.605898,"low":6.960409,"close":7.292818},{"date":"2001-06-07","open":7.242105,"high":7.497332,"low":7.166013,"close":7.3219},{"date":"2001-06-08","open":7.454787,"high":7.624161,"low":7.073791,"close":7.241203},{"date":"2001-06-11","open":7.223618,"high":7.446701,"low":6.737841,"close":6.949031},{"date":"2001-06-12","open":7.043902,"high":7.192166,"low":6.475225,"close":6.784469},{"date":"2001-06-13","open":6.876457,"high":7.316049,"low":6.645905,"close":7.013619},{"date":"2001-06-14","open":7,"high":7.366038,"low":6.842105,"close":7.191679},{"date":"2001-06-15","open":7.31738,"high":7.42602,"low":7.004926,"close":7.165117},{"date":"2001-06-18","open":7.164557,"high":7.336761,"low":6.607229,"close":6.994161},{"date":"2001-06-19","open":6.865672,"high":7.177503,"low":6.740741,"close":6.902788},{"date":"2001-06-20","open":7.074742,"high":7.479675,"low":6.532663,"close":7.085561},{"date":"2001-06-21","open":7.08,"high":7.354396,"low":6.838624,"close":7.088337},{"date":"2001-06-22","open":7.135279,"high":7.284946,"low":6.91623,"close":7.169963},{"date":"2001-06-25","open":7.424242,"high":7.988304,"low":7.237838,"close":7.907719},{"date":"2001-06-26","open":7.869565,"high":8.109145,"low":7.662857,"close":7.942302},{"date":"2001-06-27","open":7.842262,"high":8.644231,"low":7.400881,"close":7.978193},{"date":"2001-06-28","open":7.776074,"high":7.984496,"low":7.448071,"close":7.80458},{"date":"2001-06-29","open":7.996885,"high":8.655738,"low":7.817073,"close":8.478682},{"date":"2001-07-02","open":8.643791,"high":8.891109,"low":7.93125,"close":8.325313},{"date":"2001-07-03","open":8.0625,"high":8.416,"low":7.941176,"close":8.197438},{"date":"2001-07-05","open":8.144172,"high":8.927393,"low":8.006079,"close":8.616071},{"date":"2001-07-06","open":8.661392,"high":9.0528,"low":8.359133,"close":8.720247},{"date":"2001-07-09","open":8.785489,"high":9.028754,"low":8.245877,"close":8.750396},{"date":"2001-07-10","open":8.529412,"high":8.784898,"low":8.205128,"close":8.37599},{"date":"2001-07-11","open":8.217523,"high":8.608424,"low":8.023845,"close":8.056464},{"date":"2001-07-12","open":7.725948,"high":8.157736,"low":7.518841,"close":7.81797},{"date":"2001-07-13","open":8.042169,"high":8.404984,"low":7.633188,"close":8.181538},{"date":"2001-07-16","open":8.36248,"high":8.714754,"low":7.987578,"close":8.494133},{"date":"2001-07-17","open":8.320635,"high":8.615385,"low":7.99061,"close":8.078989},{"date":"2001-07-18","open":7.861635,"high":8.382449,"low":7.682737,"close":8.062844},{"date":"2001-07-19","open":8.355263,"high":8.865979,"low":7.903382,"close":8.404219},{"date":"2001-07-20","open":8.513514,"high":9.007289,"low":8.219634,"close":8.659898},{"date":"2001-07-23","open":8.825503,"high":9.156627,"low":8.594684,"close":8.770987},{"date":"2001-07-24","open":8.785235,"high":9.008518,"low":8.684474,"close":8.858586},{"date":"2001-07-25","open":8.755776,"high":9.176591,"low":7.972603,"close":8.192918},{"date":"2001-07-26","open":8.115502,"high":8.722581,"low":7.931548,"close":8.545396},{"date":"2001-07-27","open":8.330709,"high":8.843648,"low":8.152174,"close":8.531734},{"date":"2001-07-30","open":8.305085,"high":8.352941,"low":7.808824,"close":7.942141},{"date":"2001-07-31","open":7.828656,"high":8.312693,"low":7.681752,"close":7.994539},{"date":"2001-08-01","open":8.2,"high":8.760196,"low":7.83631,"close":8.688737},{"date":"2001-08-02","open":8.785942,"high":9.01454,"low":8.520249,"close":8.681078},{"date":"2001-08-03","open":8.915858,"high":9.455782,"low":8.852989,"close":9.296533},{"date":"2001-08-06","open":9.169435,"high":9.436333,"low":9.006579,"close":9.164189},{"date":"2001-08-07","open":9.17609,"high":9.627119,"low":9,"close":9.404241},{"date":"2001-08-08","open":9.290429,"high":9.508418,"low":8.899676,"close":9.071146},{"date":"2001-08-09","open":9.089404,"high":9.460751,"low":8.424615,"close":9.350474},{"date":"2001-08-10","open":9.416949,"high":9.732877,"low":9.103448,"close":9.226974},{"date":"2001-08-13","open":9.405676,"high":9.560068,"low":9.141914,"close":9.276425},{"date":"2001-08-14","open":9.181518,"high":9.257426,"low":8.906752,"close":9.053006},{"date":"2001-08-15","open":8.952381,"high":9.323432,"low":7.856734,"close":7.946943},{"date":"2001-08-16","open":7.701117,"high":8.734177,"low":7.520776,"close":8.169643},{"date":"2001-08-17","open":8.306991,"high":8.45679,"low":7.820324,"close":8.062368},{"date":"2001-08-20","open":8.380503,"high":8.623418,"low":8.195956,"close":8.528397},{"date":"2001-08-21","open":8.603175,"high":8.949045,"low":8.482003,"close":8.796589},{"date":"2001-08-22","open":8.528302,"high":9.732143,"low":8.18323,"close":9.268893},{"date":"2001-08-23","open":9.283217,"high":9.681159,"low":9.156794,"close":9.473497},{"date":"2001-08-24","open":9.535714,"high":10.055556,"low":9.493761,"close":9.940872},{"date":"2001-08-27","open":10.383877,"high":10.699605,"low":10.015152,"close":10.483491},{"date":"2001-08-28","open":10.61753,"high":11.408333,"low":10.478261,"close":11.227273},{"date":"2001-08-29","open":11.443515,"high":12.266667,"low":10.971311,"close":11.559829},{"date":"2001-08-30","open":11.377119,"high":11.449153,"low":10.52381,"close":11.085595},{"date":"2001-08-31","open":11.659389,"high":12.030905,"low":11.091667,"close":11.428571},{"date":"2001-09-04","open":11.864035,"high":12.035477,"low":11.15,"close":11.415854},{"date":"2001-09-05","open":11.225941,"high":11.489451,"low":10.834008,"close":11.136364},{"date":"2001-09-06","open":11.104294,"high":11.569038,"low":10.776892,"close":11.303279},{"date":"2001-09-07","open":11.358025,"high":11.680498,"low":10.841897,"close":11.212},{"date":"2001-09-10","open":11.189516,"high":11.814346,"low":11.072289,"close":11.551003},{"date":"2001-09-14","open":11.103704,"high":11.80315,"low":10.827206,"close":11.571317},{"date":"2001-09-17","open":10.579937,"high":12.394068,"low":11.065574,"close":12.161249},{"date":"2001-09-18","open":12.444444,"high":13.031674,"low":12.105263,"close":12.449438},{"date":"2001-09-19","open":12.589862,"high":13.157895,"low":11.780822,"close":12.711703},{"date":"2001-09-20","open":12.654028,"high":13.300493,"low":12.046512,"close":12.442677},{"date":"2001-09-21","open":12.535545,"high":12.884615,"low":12.102804,"close":12.349025},{"date":"2001-09-24","open":11.95,"high":12.765957,"low":10.845771,"close":11.52356},{"date":"2001-09-25","open":11.769231,"high":12.486516,"low":10.786802,"close":11.32987},{"date":"2001-09-26","open":11.382979,"high":12.784091,"low":10.684211,"close":12.229508},{"date":"2001-09-27","open":9.737991,"high":10.38009,"low":9.543478,"close":10.093209},{"date":"2001-09-28","open":10.334821,"high":10.653061,"low":10.087719,"close":10.441176},{"date":"2001-10-01","open":10.458716,"high":10.934579,"low":10.044843,"close":10.543478},{"date":"2001-10-02","open":10.40724,"high":10.609091,"low":9.869848,"close":10.048501},{"date":"2001-10-03","open":9.608696,"high":9.867841,"low":9.20339,"close":9.517241},{"date":"2001-10-04","open":9.556962,"high":9.765458,"low":8.903226,"close":9.374482},{"date":"2001-10-05","open":9.766949,"high":10.405405,"low":9.449153,"close":10.053884},{"date":"2001-10-08","open":9.570815,"high":10.225225,"low":9.481641,"close":9.889868},{"date":"2001-10-09","open":9.868421,"high":9.964758,"low":9.313808,"close":9.413735},{"date":"2001-10-10","open":9.558824,"high":9.83691,"low":8.796078,"close":9.084677},{"date":"2001-10-11","open":9.136546,"high":9.531568,"low":8.624031,"close":9.221652},{"date":"2001-10-12","open":9.53629,"high":10.118143,"low":8.824,"close":9.259259},{"date":"2001-10-15","open":9.576271,"high":9.738197,"low":9.178423,"close":9.373423},{"date":"2001-10-16","open":8.824701,"high":9.503785,"low":8.283019,"close":8.487654},{"date":"2001-10-17","open":8.245353,"high":9.291667,"low":8.011152,"close":9.019851},{"date":"2001-10-18","open":8.734694,"high":9.227848,"low":8.436874,"close":8.572003},{"date":"2001-10-19","open":8.654618,"high":9.008097,"low":7.786765,"close":8.142484},{"date":"2001-10-22","open":7.956204,"high":8.339623,"low":7.577465,"close":7.752048},{"date":"2001-10-23","open":7.887324,"high":8.574144,"low":7.061489,"close":8.149944},{"date":"2001-10-24","open":8.188679,"high":8.601533,"low":7.112957,"close":7.490775},{"date":"2001-10-25","open":7.308197,"high":7.874564,"low":7.093548,"close":7.491491},{"date":"2001-10-26","open":7.407407,"high":7.53216,"low":7.071197,"close":7.250904},{"date":"2001-10-29","open":7.177033,"high":7.429984,"low":6.625378,"close":6.917552},{"date":"2001-10-30","open":6.824615,"high":7.207792,"low":6.723077,"close":6.870877},{"date":"2001-10-31","open":6.77116,"high":7.032154,"low":6.046512,"close":6.435734},{"date":"2001-11-01","open":6.398792,"high":6.724138,"low":6.092814,"close":6.197568},{"date":"2001-11-02","open":6.332288,"high":6.312344,"low":5.966667,"close":6.213054},{"date":"2001-11-05","open":6.647059,"high":7.051724,"low":6.415584,"close":6.851472},{"date":"2001-11-06","open":6.878472,"high":7.206463,"low":6.768166,"close":6.916667},{"date":"2001-11-07","open":6.871795,"high":7.140351,"low":6.589404,"close":7},{"date":"2001-11-08","open":7.180556,"high":7.522968,"low":6.919192,"close":7.152027},{"date":"2001-11-09","open":7.474576,"high":7.915194,"low":7.14044,"close":7.596581},{"date":"2001-11-12","open":7.771739,"high":8.081633,"low":7.446043,"close":7.76802},{"date":"2001-11-13","open":7.785844,"high":8.018248,"low":7.615658,"close":7.744818},{"date":"2001-11-14","open":7.380074,"high":8.197343,"low":7.174312,"close":7.376682},{"date":"2001-11-15","open":7.460938,"high":7.599206,"low":6.621622,"close":6.840455},{"date":"2001-11-16","open":6.992032,"high":7.28,"low":6.528302,"close":6.837315},{"date":"2001-11-19","open":6.778656,"high":7.261905,"low":5.964286,"close":6.348979},{"date":"2001-11-20","open":6.609589,"high":7.25,"low":6.476684,"close":6.714586},{"date":"2001-11-21","open":6.879433,"high":7.111517,"low":6.527778,"close":6.740135},{"date":"2001-11-26","open":7.121212,"high":7.260536,"low":6.472527,"close":6.932493},{"date":"2001-11-27","open":7.268482,"high":7.826087,"low":6.807339,"close":7.475058},{"date":"2001-11-28","open":7.509804,"high":9.013761,"low":6.723404,"close":8.298791},{"date":"2001-11-29","open":7.058824,"high":7.586614,"low":6.672675,"close":7.270597},{"date":"2001-11-30","open":7.200772,"high":7.548263,"low":6.727605,"close":7.197334},{"date":"2001-12-03","open":7.376426,"high":8.039216,"low":7.204461,"close":7.627183},{"date":"2001-12-04","open":7.890625,"high":8.16,"low":7.517241,"close":7.666797},{"date":"2001-12-05","open":8.027778,"high":8.285714,"low":7.408829,"close":7.824167},{"date":"2001-12-06","open":7.815631,"high":7.91498,"low":6.959847,"close":7.22807},{"date":"2001-12-07","open":7.026515,"high":7.666667,"low":6.787879,"close":7.41433},{"date":"2001-12-10","open":7.311155,"high":7.401575,"low":6.588022,"close":6.687295},{"date":"2001-12-11","open":6.457961,"high":6.891386,"low":6.278907,"close":6.450232},{"date":"2001-12-12","open":6.636691,"high":7.126654,"low":6.535714,"close":6.752483},{"date":"2001-12-13","open":6.605505,"high":6.87037,"low":6.414414,"close":6.574746},{"date":"2001-12-14","open":6.837294,"high":7.078899,"low":6.372822,"close":6.777934},{"date":"2001-12-17","open":6.736842,"high":7.333333,"low":6.701754,"close":7.155622},{"date":"2001-12-18","open":6.826241,"high":7.40038,"low":6.934545,"close":7.286413},{"date":"2001-12-19","open":7.324723,"high":7.791506,"low":7.234432,"close":7.568807},{"date":"2001-12-20","open":7.481203,"high":7.74702,"low":7.1,"close":7.17796},{"date":"2001-12-21","open":7.304511,"high":7.342007,"low":6.61512,"close":6.777202},{"date":"2001-12-26","open":6.556291,"high":7.415225,"low":6.50165,"close":7.306767},{"date":"2001-12-27","open":7.536496,"high":8.4,"low":7.392727,"close":8.180039},{"date":"2001-12-28","open":7.91791,"high":7.992523,"low":7.330935,"close":7.357606},{"date":"2001-12-31","open":7.408759,"high":8.011765,"low":7.175182,"close":7.719844},{"date":"2002-01-02","open":8.032129,"high":8.676834,"low":7.908367,"close":8.523327},{"date":"2002-01-03","open":8.498978,"high":9.336283,"low":8.191057,"close":8.981481},{"date":"2002-01-04","open":8.987069,"high":9.644444,"low":8.755365,"close":9.503297},{"date":"2002-01-07","open":9.598214,"high":10,"low":9.021277,"close":9.454225},{"date":"2002-01-08","open":9.177489,"high":9.641256,"low":9.051724,"close":9.316089},{"date":"2002-01-09","open":9.282511,"high":9.976636,"low":8.859031,"close":9.057451},{"date":"2002-01-10","open":8.957871,"high":9.423963,"low":8.630435,"close":9.327231},{"date":"2002-01-11","open":9.125561,"high":9.418764,"low":8.570796,"close":8.92922},{"date":"2002-01-14","open":8.716216,"high":8.854545,"low":8.021505,"close":8.395556},{"date":"2002-01-15","open":8.396437,"high":8.732584,"low":8.086207,"close":8.249673},{"date":"2002-01-16","open":8.232213,"high":8.288957,"low":7.585062,"close":7.878028},{"date":"2002-01-17","open":7.904642,"high":8.626126,"low":7.283142,"close":8},{"date":"2002-01-18","open":8.013333,"high":8.390023,"low":7.871592,"close":8.050089},{"date":"2002-01-22","open":8.204545,"high":8.976077,"low":8.181818,"close":8.752941},{"date":"2002-01-23","open":8.95283,"high":9.656863,"low":8.869159,"close":9.387952},{"date":"2002-01-24","open":9.365385,"high":9.841584,"low":8.916279,"close":9.572816},{"date":"2002-01-25","open":9.57767,"high":10.135678,"low":9.159145,"close":9.501188},{"date":"2002-01-28","open":10.004988,"high":11.010811,"low":9.758621,"close":10.335052},{"date":"2002-01-29","open":10.331434,"high":10.56168,"low":9.365385,"close":9.664198},{"date":"2002-01-30","open":9.794897,"high":9.707921,"low":8.775414,"close":9.162679},{"date":"2002-01-31","open":9.119048,"high":9.339713,"low":8.813953,"close":9.060465},{"date":"2002-02-01","open":9.271429,"high":9.785714,"low":8.777011,"close":9.53271},{"date":"2002-02-04","open":9.553781,"high":9.788462,"low":9.079727,"close":9.44},{"date":"2002-02-05","open":9.456265,"high":9.710145,"low":9.219626,"close":9.68599},{"date":"2002-02-06","open":9.666667,"high":9.97549,"low":9.36019,"close":9.36019},{"date":"2002-02-07","open":9.34092,"high":9.491607,"low":8.941995,"close":9.111111},{"date":"2002-02-08","open":9.146172,"high":9.432558,"low":8.891403,"close":9.288991},{"date":"2002-02-11","open":9.251483,"high":10.188679,"low":8.678261,"close":9.330416},{"date":"2002-02-12","open":9.337719,"high":9.492274,"low":8.795745,"close":9.021739},{"date":"2002-02-13","open":9.052402,"high":9.709821,"low":8.427386,"close":9.358407},{"date":"2002-02-14","open":9.413333,"high":9.931034,"low":9.252747,"close":9.689498},{"date":"2002-02-15","open":9.765625,"high":10.037261,"low":9.502262,"close":9.746147},{"date":"2002-02-19","open":9.502911,"high":9.502911,"low":8.63354,"close":8.713987},{"date":"2002-02-20","open":8.708333,"high":9.126638,"low":8.18108,"close":8.48218},{"date":"2002-02-21","open":8.552301,"high":9.06383,"low":8.302658,"close":8.680412},{"date":"2002-02-22","open":8.63842,"high":9.004237,"low":8.40081,"close":8.657084},{"date":"2002-02-25","open":8.894536,"high":9.244541,"low":8.490644,"close":8.820734},{"date":"2002-02-26","open":8.86531,"high":9.460053,"low":8.417355,"close":8.91858},{"date":"2002-02-27","open":9.012605,"high":9.351931,"low":8.703704,"close":8.743326},{"date":"2002-02-28","open":8.775258,"high":9.337607,"low":8.534413,"close":9.278132},{"date":"2002-03-01","open":8.981443,"high":9.764454,"low":8.933884,"close":9.394958},{"date":"2002-03-04","open":9.345833,"high":9.49181,"low":8.852,"close":9.043408},{"date":"2002-03-05","open":9.022044,"high":9.550102,"low":8.856016,"close":9.380567},{"date":"2002-03-06","open":9.361616,"high":9.63039,"low":8.815534,"close":9},{"date":"2002-03-07","open":8.992248,"high":9.61165,"low":8.212389,"close":8.631579},{"date":"2002-03-08","open":8.615049,"high":8.766471,"low":8.238434,"close":8.487544},{"date":"2002-03-11","open":8.586331,"high":8.894928,"low":7.864686,"close":8.019802},{"date":"2002-03-12","open":8.031003,"high":8.527972,"low":7.653722,"close":7.970297},{"date":"2002-03-13","open":8,"high":8.618881,"low":7.851511,"close":8.473684},{"date":"2002-03-14","open":8.485915,"high":8.963636,"low":8.085179,"close":8.393162},{"date":"2002-03-15","open":8.373124,"high":8.441337,"low":7.847403,"close":8},{"date":"2002-03-18","open":7.870968,"high":8.129032,"low":7.283988,"close":7.590909},{"date":"2002-03-19","open":7.59321,"high":7.829457,"low":7.426338,"close":7.731481},{"date":"2002-03-20","open":7.755418,"high":8.277868,"low":7.515244,"close":7.942122},{"date":"2002-03-21","open":7.977383,"high":8.412439,"low":7.028571,"close":7.529412},{"date":"2002-03-22","open":7.538235,"high":8.02795,"low":7.159091,"close":7.608434},{"date":"2002-03-25","open":7.637843,"high":7.82166,"low":7.087518,"close":7.283843},{"date":"2002-03-26","open":7.251089,"high":7.846344,"low":6.946629,"close":7.457478},{"date":"2002-03-27","open":7.526627,"high":8.093458,"low":7.038298,"close":7.863222},{"date":"2002-03-28","open":7.901499,"high":8.348101,"low":7.728097,"close":8.083205},{"date":"2002-04-01","open":8.242991,"high":8.535826,"low":7.453521,"close":7.630682},{"date":"2002-04-02","open":7.621622,"high":8.005698,"low":7.240541,"close":7.630854},{"date":"2002-04-03","open":7.610547,"high":7.977011,"low":7.39782,"close":7.896848},{"date":"2002-04-04","open":7.891117,"high":8.590909,"low":7.30663,"close":7.976084},{"date":"2002-04-05","open":7.979042,"high":8.574132,"low":7.444279,"close":8.018349},{"date":"2002-04-08","open":8.046327,"high":8.378462,"low":7.783704,"close":7.996988},{"date":"2002-04-09","open":8.015083,"high":8.463492,"low":7.693694,"close":8.059981},{"date":"2002-04-10","open":8.065625,"high":8.375796,"low":7.737003,"close":8.239748},{"date":"2002-04-11","open":8.272583,"high":8.552288,"low":7.866162,"close":8.057971},{"date":"2002-04-12","open":8.064516,"high":8.20915,"low":7.261682,"close":7.492013},{"date":"2002-04-15","open":7.637795,"high":7.807045,"low":6.860465,"close":7.178363},{"date":"2002-04-16","open":7.14078,"high":7.667683,"low":6.971429,"close":7.507553},{"date":"2002-04-17","open":7.528805,"high":7.945205,"low":7.126437,"close":7.43759},{"date":"2002-04-18","open":7.426934,"high":7.75837,"low":7.101648,"close":7.584302},{"date":"2002-04-19","open":7.584107,"high":7.849526,"low":7.227723,"close":7.478754},{"date":"2002-04-22","open":7.510669,"high":7.745665,"low":7.151179,"close":7.305556},{"date":"2002-04-23","open":7.331484,"high":7.563309,"low":7.18229,"close":7.404623},{"date":"2002-04-24","open":7.47191,"high":7.916914,"low":7.234637,"close":7.762115},{"date":"2002-04-25","open":7.782353,"high":8.292683,"low":7.26257,"close":8.094082},{"date":"2002-04-26","open":8.109422,"high":8.405573,"low":7.265363,"close":8.128743},{"date":"2002-04-29","open":7.964497,"high":8.177515,"low":7.444134,"close":7.752113},{"date":"2002-04-30","open":7.70956,"high":7.774648,"low":7.086387,"close":7.24834},{"date":"2002-05-01","open":7.24734,"high":7.362903,"low":6.927083,"close":7.197847},{"date":"2002-05-02","open":7.210243,"high":7.514045,"low":6.86828,"close":7.152552},{"date":"2002-05-03","open":7.127371,"high":7.389503,"low":6.877984,"close":7.153949},{"date":"2002-05-06","open":7.072581,"high":7.456091,"low":6.887097,"close":7.25452},{"date":"2002-05-07","open":7.263889,"high":7.70317,"low":7.01897,"close":7.233696},{"date":"2002-05-08","open":7.224932,"high":7.695473,"low":6.891192,"close":7.424364},{"date":"2002-05-09","open":7.454301,"high":7.855153,"low":7.195251,"close":7.466307},{"date":"2002-05-10","open":7.532609,"high":7.719825,"low":7.274639,"close":7.43665},{"date":"2002-05-13","open":7.5,"high":7.878285,"low":7.206851,"close":7.526455},{"date":"2002-05-14","open":7.503296,"high":7.87717,"low":7.329032,"close":7.600519},{"date":"2002-05-15","open":7.636126,"high":8.137741,"low":7.229852,"close":7.747253},{"date":"2002-05-16","open":7.838889,"high":8.076379,"low":7.411444,"close":7.750069},{"date":"2002-05-17","open":7.707989,"high":8.002833,"low":7.424658,"close":7.910238},{"date":"2002-05-20","open":7.855153,"high":8.201149,"low":7.695291,"close":8.080229},{"date":"2002-05-21","open":8.126079,"high":8.407738,"low":7.769784,"close":7.952872},{"date":"2002-05-22","open":7.684211,"high":7.858824,"low":7.41844,"close":7.646719},{"date":"2002-05-23","open":7.647908,"high":7.882353,"low":7.394886,"close":7.606166},{"date":"2002-05-24","open":7.64095,"high":7.868263,"low":7.409025,"close":7.732298},{"date":"2002-05-28","open":7.828746,"high":7.935484,"low":7.535928,"close":7.676829},{"date":"2002-05-29","open":7.522659,"high":7.889908,"low":7.117816,"close":7.498542},{"date":"2002-05-30","open":7.795031,"high":8.056426,"low":6.890709,"close":7.666046},{"date":"2002-05-31","open":7.697063,"high":7.974961,"low":7.50152,"close":7.880012},{"date":"2002-06-03","open":7.820433,"high":7.987441,"low":7.518911,"close":7.745219},{"date":"2002-06-04","open":7.736257,"high":7.885449,"low":7.462687,"close":7.602163},{"date":"2002-06-05","open":7.572519,"high":7.824074,"low":7.364804,"close":7.634969},{"date":"2002-06-06","open":7.632466,"high":8.141026,"low":7.333333,"close":7.827316},{"date":"2002-06-07","open":7.873016,"high":7.951002,"low":7.593168,"close":7.718477},{"date":"2002-06-10","open":7.78481,"high":7.916667,"low":7.5625,"close":7.757576},{"date":"2002-06-11","open":7.741935,"high":7.899514,"low":7.484277,"close":7.720307},{"date":"2002-06-12","open":7.754777,"high":8.137705,"low":7.605678,"close":8.073274},{"date":"2002-06-13","open":8.147541,"high":8.442623,"low":7.558282,"close":7.985051},{"date":"2002-06-14","open":7.946708,"high":8.172684,"low":7.522388,"close":7.733931},{"date":"2002-06-17","open":7.626277,"high":7.910448,"low":7.501441,"close":7.725792},{"date":"2002-06-18","open":7.789474,"high":7.948328,"low":7.284483,"close":7.653986},{"date":"2002-06-19","open":7.681818,"high":7.929771,"low":7.379209,"close":7.634279},{"date":"2002-06-20","open":7.583952,"high":8.132911,"low":7.437037,"close":7.960199},{"date":"2002-06-21","open":8.049612,"high":8.35443,"low":7.756923,"close":7.954897},{"date":"2002-06-24","open":7.888275,"high":8.172043,"low":7.40634,"close":7.628242},{"date":"2002-06-25","open":7.751376,"high":7.886297,"low":7.346369,"close":7.631197},{"date":"2002-06-26","open":7.595308,"high":8.390625,"low":7.385714,"close":8.163514},{"date":"2002-06-27","open":8.127273,"high":8.434375,"low":7.895833,"close":8.300371},{"date":"2002-06-28","open":8.162826,"high":8.421217,"low":7.990895,"close":8.27735},{"date":"2002-07-01","open":8.220859,"high":8.524333,"low":8.100457,"close":8.399123},{"date":"2002-07-02","open":8.51735,"high":8.688,"low":8.347962,"close":8.511924},{"date":"2002-07-03","open":8.456418,"high":8.637821,"low":8.282575,"close":8.529599},{"date":"2002-07-08","open":8.606557,"high":9.167235,"low":8.327974,"close":8.870364},{"date":"2002-07-09","open":8.710438,"high":8.911565,"low":8.548173,"close":8.722835},{"date":"2002-07-10","open":8.772803,"high":9.501754,"low":8.467532,"close":9.347067},{"date":"2002-07-11","open":9.40636,"high":9.782609,"low":8.56486,"close":9.480565},{"date":"2002-07-12","open":9.428076,"high":10.166359,"low":8.811166,"close":9.856476},{"date":"2002-07-15","open":9.820789,"high":10.137681,"low":9.447552,"close":9.72342},{"date":"2002-07-16","open":9.451049,"high":10.010791,"low":9.212329,"close":9.69263},{"date":"2002-07-17","open":9.437819,"high":10.107914,"low":9.2787,"close":9.813446},{"date":"2002-07-18","open":9.317647,"high":9.922261,"low":9.072848,"close":9.367992},{"date":"2002-07-19","open":9.175084,"high":9.858657,"low":8.993044,"close":9.488578},{"date":"2002-07-22","open":9.134228,"high":9.685864,"low":8.756667,"close":9.026128},{"date":"2002-07-23","open":9.136519,"high":9.340278,"low":8.823529,"close":9.106957},{"date":"2002-07-24","open":9.076655,"high":9.621429,"low":8.508197,"close":8.833005},{"date":"2002-07-25","open":8.745098,"high":9.41115,"low":8.548387,"close":9.224673},{"date":"2002-07-26","open":9.109589,"high":9.30662,"low":8.871186,"close":9.03951},{"date":"2002-07-29","open":8.865772,"high":9.193103,"low":8.463023,"close":8.921371},{"date":"2002-07-30","open":9.170648,"high":9.663158,"low":9.030717,"close":9.463853},{"date":"2002-07-31","open":9.288136,"high":9.590988,"low":8.865132,"close":9.146919},{"date":"2002-08-01","open":9.080537,"high":9.64539,"low":8.718626,"close":9.313863},{"date":"2002-08-02","open":9.209139,"high":9.518584,"low":8.965517,"close":9.391183},{"date":"2002-08-05","open":9.699634,"high":10.11985,"low":9.202797,"close":9.955056},{"date":"2002-08-06","open":9.830882,"high":10.179708,"low":9.635701,"close":10.003682},{"date":"2002-08-07","open":10.120301,"high":10.371212,"low":9.562842,"close":9.962406},{"date":"2002-08-08","open":9.88806,"high":10.063766,"low":9.352313,"close":9.715847},{"date":"2002-08-09","open":9.612319,"high":9.803565,"low":9.446429,"close":9.728359},{"date":"2002-08-12","open":9.375661,"high":10.130435,"low":8.885906,"close":9.39629},{"date":"2002-08-13","open":9.508532,"high":9.656357,"low":9.170813,"close":9.378151},{"date":"2002-08-14","open":9.41,"high":9.824138,"low":9.151316,"close":9.67354},{"date":"2002-08-15","open":9.767764,"high":10.114703,"low":8.952077,"close":9.269537},{"date":"2002-08-16","open":9.337641,"high":9.561688,"low":9.069401,"close":9.314068},{"date":"2002-08-19","open":9.551948,"high":9.803601,"low":8.862805,"close":9.069909},{"date":"2002-08-20","open":9.154321,"high":9.594937,"low":8.969697,"close":9.510423},{"date":"2002-08-21","open":8.979592,"high":9.463259,"low":8.561934,"close":8.930971},{"date":"2002-08-22","open":8.899083,"high":9.015337,"low":8.1471,"close":8.204836},{"date":"2002-08-23","open":8.313953,"high":8.386628,"low":8.080091,"close":8.239174},{"date":"2002-08-26","open":8.12766,"high":8.523121,"low":7.881543,"close":8.095106},{"date":"2002-08-27","open":8.323864,"high":8.556999,"low":7.872632,"close":8.277347},{"date":"2002-08-28","open":8.532738,"high":8.978328,"low":8.048571,"close":8.619221},{"date":"2002-08-29","open":8.272328,"high":9.127559,"low":8.147612,"close":8.898462},{"date":"2002-08-30","open":8.801829,"high":8.947692,"low":8.661631,"close":8.792476},{"date":"2002-09-03","open":9.022013,"high":9.254839,"low":8.615863,"close":8.872925},{"date":"2002-09-04","open":8.841772,"high":9.150641,"low":8.395137,"close":8.853743},{"date":"2002-09-05","open":9.03481,"high":9.354839,"low":8.410714,"close":8.671454},{"date":"2002-09-06","open":8.814815,"high":9.260736,"low":8.400581,"close":9.068913},{"date":"2002-09-09","open":9.117647,"high":9.467085,"low":8.595308,"close":8.74669},{"date":"2002-09-10","open":8.812317,"high":9.041916,"low":8.646836,"close":8.85876},{"date":"2002-09-11","open":8.848214,"high":9.264297,"low":8.701031,"close":9.16},{"date":"2002-09-12","open":9.177196,"high":9.37931,"low":8.485926,"close":8.666266},{"date":"2002-09-13","open":8.628319,"high":8.973589,"low":8.237143,"close":8.598212},{"date":"2002-09-16","open":8.530259,"high":8.790015,"low":8.305949,"close":8.460222},{"date":"2002-09-17","open":8.359942,"high":8.744461,"low":7.64276,"close":7.904322},{"date":"2002-09-18","open":7.777778,"high":8.117326,"low":7.548052,"close":7.784526},{"date":"2002-09-19","open":7.615979,"high":7.933333,"low":7.382278,"close":7.650415},{"date":"2002-09-20","open":7.746114,"high":8.072289,"low":7.471033,"close":7.940394},{"date":"2002-09-23","open":7.844156,"high":8.065189,"low":7.518797,"close":7.71996},{"date":"2002-09-24","open":7.839286,"high":8.460916,"low":7.595439,"close":8.222875},{"date":"2002-09-25","open":8.53352,"high":8.87931,"low":8.047809,"close":8.769319},{"date":"2002-09-26","open":8.723404,"high":9.089574,"low":7.994681,"close":8.250136},{"date":"2002-09-27","open":7.770408,"high":8.026625,"low":7.362637,"close":7.557535},{"date":"2002-09-30","open":7.322929,"high":7.509709,"low":7.238095,"close":7.359903},{"date":"2002-10-01","open":7.303103,"high":7.814536,"low":7.164706,"close":7.580526},{"date":"2002-10-02","open":7.713568,"high":7.866734,"low":7.190476,"close":7.329327},{"date":"2002-10-03","open":7.584383,"high":8.264151,"low":6.997636,"close":7.991407},{"date":"2002-10-04","open":7.959893,"high":8.051075,"low":7.574194,"close":7.921904},{"date":"2002-10-07","open":7.975936,"high":8.201635,"low":7.798408,"close":7.925134},{"date":"2002-10-08","open":7.619423,"high":7.954606,"low":7.462725,"close":7.633351},{"date":"2002-10-09","open":7.642487,"high":7.755208,"low":7.426396,"close":7.491067},{"date":"2002-10-10","open":7.35369,"high":7.824934,"low":7.192938,"close":7.567921},{"date":"2002-10-11","open":7.654902,"high":7.686275,"low":6.923077,"close":7.083936},{"date":"2002-10-14","open":7.002398,"high":7.259384,"low":6.759259,"close":6.978852},{"date":"2002-10-15","open":7.088757,"high":7.242206,"low":6.776632,"close":6.997881},{"date":"2002-10-16","open":7.163462,"high":7.232446,"low":6.833724,"close":6.971848},{"date":"2002-10-17","open":6.972521,"high":7.243309,"low":6.63242,"close":6.889974},{"date":"2002-10-18","open":6.92,"high":7.1247,"low":6.62645,"close":6.982779},{"date":"2002-10-21","open":6.787383,"high":7.125604,"low":6.384615,"close":6.827039},{"date":"2002-10-22","open":6.63981,"high":6.971779,"low":6.521739,"close":6.776699},{"date":"2002-10-23","open":6.674584,"high":6.915956,"low":6.522248,"close":6.615023},{"date":"2002-10-24","open":6.600467,"high":6.964504,"low":6.433486,"close":6.823131},{"date":"2002-10-25","open":6.890244,"high":7.101631,"low":6.444657,"close":6.715492},{"date":"2002-10-28","open":6.572816,"high":6.803075,"low":6.353222,"close":6.534962},{"date":"2002-10-29","open":6.535414,"high":6.687042,"low":6.318021,"close":6.509937},{"date":"2002-10-30","open":6.229885,"high":6.451537,"low":5.975225,"close":6.108453},{"date":"2002-10-31","open":6.241379,"high":6.63835,"low":6.06342,"close":6.549567},{"date":"2002-11-01","open":6.614824,"high":6.830235,"low":6.447368,"close":6.682266},{"date":"2002-11-04","open":6.80203,"high":7.14472,"low":6.615385,"close":6.976443},{"date":"2002-11-05","open":6.886598,"high":7.049608,"low":6.653061,"close":6.731908},{"date":"2002-11-06","open":6.697318,"high":6.931579,"low":6.493011,"close":6.686559},{"date":"2002-11-07","open":6.769627,"high":6.95138,"low":6.281095,"close":6.624902},{"date":"2002-11-08","open":6.675427,"high":6.846966,"low":6.36962,"close":6.605176},{"date":"2002-11-11","open":6.802097,"high":7.029178,"low":6.576184,"close":6.866067},{"date":"2002-11-12","open":6.780105,"high":6.867628,"low":6.639175,"close":6.68905},{"date":"2002-11-13","open":6.774704,"high":6.951872,"low":6.347826,"close":6.497292},{"date":"2002-11-14","open":6.537275,"high":6.746032,"low":6.204744,"close":6.536573},{"date":"2002-11-15","open":6.457801,"high":6.584299,"low":6.228288,"close":6.407938},{"date":"2002-11-18","open":6.189904,"high":6.469166,"low":5.962617,"close":6.265541},{"date":"2002-11-19","open":6.282353,"high":6.424674,"low":6.071429,"close":6.200422},{"date":"2002-11-20","open":6.188811,"high":6.48038,"low":6.073903,"close":6.342266},{"date":"2002-11-21","open":6.238771,"high":6.321429,"low":5.936364,"close":6.056079},{"date":"2002-11-22","open":6.134884,"high":6.36019,"low":6.020595,"close":6.28169},{"date":"2002-11-25","open":6.168786,"high":6.414868,"low":6.016148,"close":6.12767},{"date":"2002-11-26","open":6.247031,"high":6.463415,"low":6.141176,"close":6.376812},{"date":"2002-11-27","open":6.357143,"high":6.449761,"low":6.222222,"close":6.402381},{"date":"2002-12-02","open":6.408602,"high":6.598558,"low":6.137931,"close":6.305556},{"date":"2002-12-03","open":6.410256,"high":6.599045,"low":6.273148,"close":6.460009},{"date":"2002-12-04","open":6.502994,"high":6.616307,"low":6.087056,"close":6.219172},{"date":"2002-12-05","open":6.25,"high":6.474057,"low":6.0839,"close":6.195233},{"date":"2002-12-06","open":6.227064,"high":6.336406,"low":6.054176,"close":6.144193},{"date":"2002-12-09","open":6.319444,"high":6.393939,"low":6.164384,"close":6.237986},{"date":"2002-12-10","open":6.161547,"high":6.433018,"low":5.752688,"close":5.980603},{"date":"2002-12-11","open":5.993492,"high":6.067245,"low":5.72327,"close":5.818645},{"date":"2002-12-12","open":5.745303,"high":6.004255,"low":5.318447,"close":5.47451},{"date":"2002-12-13","open":5.539216,"high":5.718563,"low":5.06295,"close":5.382286},{"date":"2002-12-16","open":5.435801,"high":5.83559,"low":5.317387,"close":5.635649},{"date":"2002-12-17","open":5.75,"high":5.828516,"low":5.602637,"close":5.744275},{"date":"2002-12-18","open":5.833333,"high":6.127451,"low":5.512059,"close":5.767336},{"date":"2002-12-19","open":5.806452,"high":6.195219,"low":5.491803,"close":6.055082},{"date":"2002-12-20","open":5.840622,"high":6.033764,"low":5.753372,"close":5.832531},{"date":"2002-12-23","open":6.003899,"high":6.351889,"low":5.909702,"close":6.20602},{"date":"2002-12-24","open":6.203523,"high":6.31133,"low":6.139806,"close":6.207767},{"date":"2002-12-26","open":6.240157,"high":6.636086,"low":6.16683,"close":6.547763},{"date":"2002-12-27","open":6.511581,"high":6.79089,"low":6.284314,"close":6.583501},{"date":"2002-12-30","open":6.523904,"high":7.129237,"low":6.203187,"close":6.535417},{"date":"2002-12-31","open":6.381648,"high":6.695096,"low":6.138917,"close":6.51493},{"date":"2003-01-02","open":6.348089,"high":6.45674,"low":5.885661,"close":6.065511},{"date":"2003-01-03","open":6.087287,"high":6.415459,"low":5.885609,"close":6.19012},{"date":"2003-01-06","open":6.433498,"high":6.773196,"low":6.244618,"close":6.504559},{"date":"2003-01-07","open":6.284861,"high":6.495902,"low":5.924272,"close":6.062025},{"date":"2003-01-08","open":5.806142,"high":6.073195,"low":5.655894,"close":5.921333},{"date":"2003-01-09","open":6.062684,"high":6.461694,"low":5.770677,"close":6.031297},{"date":"2003-01-10","open":6.049383,"high":6.307843,"low":5.926276,"close":6.159829},{"date":"2003-01-13","open":5.954459,"high":6.197129,"low":5.818692,"close":6.143592},{"date":"2003-01-14","open":6.150235,"high":6.495558,"low":5.973783,"close":6.338359},{"date":"2003-01-15","open":6.303089,"high":6.459748,"low":5.869091,"close":6.11418},{"date":"2003-01-16","open":6.158088,"high":6.263594,"low":5.789474,"close":5.962799},{"date":"2003-01-17","open":5.932203,"high":6.25,"low":5.833333,"close":6.125361},{"date":"2003-01-21","open":6.178637,"high":6.59176,"low":6.046931,"close":6.370329},{"date":"2003-01-22","open":5.992747,"high":6.092896,"low":5.688153,"close":5.790587},{"date":"2003-01-23","open":5.743007,"high":6.077348,"low":5.452991,"close":5.950185},{"date":"2003-01-24","open":5.886861,"high":6.168052,"low":5.693262,"close":6.02462},{"date":"2003-01-27","open":5.894454,"high":6.210428,"low":5.679012,"close":5.984062},{"date":"2003-01-28","open":5.987061,"high":6.161351,"low":5.794595,"close":6.001102},{"date":"2003-01-29","open":6.011019,"high":6.245161,"low":5.617391,"close":5.941696},{"date":"2003-01-30","open":6.339303,"high":6.215722,"low":5.798261,"close":6.063049},{"date":"2003-01-31","open":5.957066,"high":6.15245,"low":5.852113,"close":5.978591},{"date":"2003-02-03","open":6.06,"high":6.102097,"low":5.619621,"close":5.681582},{"date":"2003-02-04","open":5.682211,"high":5.936731,"low":5.595238,"close":5.827838},{"date":"2003-02-05","open":5.86087,"high":6.165468,"low":5.726644,"close":6.011694},{"date":"2003-02-06","open":6.051237,"high":6.108156,"low":5.715736,"close":5.861359},{"date":"2003-02-07","open":5.877342,"high":6.005111,"low":5.658979,"close":5.811683},{"date":"2003-02-10","open":5.859414,"high":6.068611,"low":5.688226,"close":5.892003},{"date":"2003-02-11","open":5.905902,"high":6.151855,"low":5.657331,"close":5.929396},{"date":"2003-02-12","open":6.016949,"high":6.284965,"low":5.900673,"close":6.183232},{"date":"2003-02-13","open":6.312937,"high":6.456637,"low":5.975,"close":6.334495},{"date":"2003-02-14","open":6.256454,"high":6.473684,"low":6.107325,"close":6.289523},{"date":"2003-02-18","open":6.118044,"high":6.306383,"low":5.980066,"close":6.252749},{"date":"2003-02-19","open":6.18967,"high":6.372299,"low":5.864516,"close":6.058037},{"date":"2003-02-20","open":6.01467,"high":6.175987,"low":5.776,"close":5.970464},{"date":"2003-02-21","open":5.597134,"high":5.825243,"low":5.149254,"close":5.382753},{"date":"2003-02-24","open":4.503145,"high":4.935135,"low":3.855435,"close":3.992558},{"date":"2003-02-25","open":3.996936,"high":4.376471,"low":3.016807,"close":3.765271},{"date":"2003-02-26","open":4.36747,"high":5.428571,"low":3.65,"close":4.127888},{"date":"2003-02-27","open":5.394366,"high":5.632394,"low":4.811688,"close":4.96994},{"date":"2003-02-28","open":5.053443,"high":5.081191,"low":4.270588,"close":4.517961},{"date":"2003-03-03","open":4.78,"high":5.097874,"low":4.651316,"close":5.009774},{"date":"2003-03-04","open":5.099291,"high":5.360231,"low":4.757616,"close":5.239313},{"date":"2003-03-05","open":5.381159,"high":5.555556,"low":4.993007,"close":5.225751},{"date":"2003-03-06","open":5.324675,"high":5.560538,"low":5.169492,"close":5.406195},{"date":"2003-03-07","open":5.364431,"high":5.516035,"low":5.175809,"close":5.416487},{"date":"2003-03-10","open":5.701515,"high":5.810769,"low":5.369565,"close":5.720645},{"date":"2003-03-11","open":5.925278,"high":6.411664,"low":5.588328,"close":6.177658},{"date":"2003-03-12","open":6.268041,"high":6.588542,"low":5.947712,"close":6.450128},{"date":"2003-03-13","open":6.437607,"high":7.065421,"low":6.029685,"close":6.718284},{"date":"2003-03-14","open":6.473881,"high":7.047244,"low":6.177007,"close":6.516854},{"date":"2003-03-17","open":6.563071,"high":6.907021,"low":6.087735,"close":6.342836},{"date":"2003-03-18","open":6.190476,"high":6.361905,"low":5.709091,"close":5.931822},{"date":"2003-03-19","open":5.891182,"high":5.97723,"low":5.383212,"close":5.661235},{"date":"2003-03-20","open":5.52381,"high":5.930233,"low":4.964539,"close":5.392009},{"date":"2003-03-21","open":5.279923,"high":5.431373,"low":4.915888,"close":5.255859},{"date":"2003-03-24","open":5.355086,"high":5.666667,"low":5.227273,"close":5.45593},{"date":"2003-03-25","open":5.631068,"high":5.951904,"low":5.27619,"close":5.509159},{"date":"2003-03-26","open":5.651741,"high":5.813253,"low":5.469786,"close":5.61703},{"date":"2003-03-27","open":5.838264,"high":6.136821,"low":5.579848,"close":5.901671},{"date":"2003-03-28","open":5.783939,"high":6.04902,"low":5.660019,"close":5.860863},{"date":"2003-03-31","open":5.883268,"high":6.252505,"low":5.760536,"close":6.134387},{"date":"2003-04-01","open":6.019802,"high":6.25,"low":5.715667,"close":5.810732},{"date":"2003-04-02","open":5.771543,"high":5.918367,"low":5.514677,"close":5.638697},{"date":"2003-04-03","open":5.66,"high":6.004098,"low":5.581854,"close":5.889408},{"date":"2003-04-04","open":5.691057,"high":5.948875,"low":5.59519,"close":5.790006},{"date":"2003-04-07","open":5.571142,"high":5.751503,"low":5.27619,"close":5.446046},{"date":"2003-04-08","open":5.418605,"high":5.590551,"low":5.321806,"close":5.481597},{"date":"2003-04-09","open":5.501969,"high":5.744048,"low":5.26195,"close":5.553417},{"date":"2003-04-10","open":5.473888,"high":5.575992,"low":4.972678,"close":5.067356},{"date":"2003-04-11","open":5.084112,"high":5.305164,"low":4.98524,"close":5.200517},{"date":"2003-04-14","open":5.167598,"high":5.350746,"low":4.870107,"close":5.1567},{"date":"2003-04-15","open":5.107527,"high":5.286738,"low":5,"close":5.18132},{"date":"2003-04-16","open":5.161972,"high":5.400729,"low":4.982517,"close":5.140039},{"date":"2003-04-17","open":5.215548,"high":5.448092,"low":5.008547,"close":5.3512},{"date":"2003-04-21","open":5.322694,"high":5.560498,"low":5.214777,"close":5.403466},{"date":"2003-04-22","open":5.425532,"high":5.499109,"low":5.19685,"close":5.298494},{"date":"2003-04-23","open":4.885362,"high":5.054348,"low":4.608619,"close":4.785419},{"date":"2003-04-24","open":4.812613,"high":4.995349,"low":4.561717,"close":4.866642},{"date":"2003-04-25","open":4.842491,"high":4.96786,"low":4.727273,"close":4.794596},{"date":"2003-04-28","open":4.781022,"high":5.24,"low":4.638686,"close":4.9756},{"date":"2003-04-29","open":4.856322,"high":4.965986,"low":4.760456,"close":4.820474},{"date":"2003-04-30","open":4.822519,"high":5.057252,"low":4.616088,"close":4.791086},{"date":"2003-05-01","open":4.850746,"high":5.028571,"low":4.805195,"close":4.942092},{"date":"2003-05-02","open":5,"high":5.111111,"low":4.787194,"close":4.884872},{"date":"2003-05-05","open":4.817245,"high":5.052331,"low":4.418564,"close":4.635171},{"date":"2003-05-06","open":4.652406,"high":4.792043,"low":4.472759,"close":4.619253},{"date":"2003-05-07","open":4.668488,"high":4.826007,"low":4.489437,"close":4.634276},{"date":"2003-05-08","open":4.629433,"high":4.892665,"low":4.431239,"close":4.67429},{"date":"2003-05-09","open":4.781469,"high":4.886364,"low":4.682676,"close":4.774371},{"date":"2003-05-12","open":4.664413,"high":4.809806,"low":4.454992,"close":4.571285},{"date":"2003-05-13","open":4.608449,"high":4.806397,"low":4.345426,"close":4.518072},{"date":"2003-05-14","open":4.604839,"high":4.787928,"low":4.340062,"close":4.619892},{"date":"2003-05-15","open":4.614534,"high":4.816993,"low":4.474097,"close":4.687653},{"date":"2003-05-16","open":4.746269,"high":4.842454,"low":4.668842,"close":4.759882},{"date":"2003-05-19","open":4.792112,"high":4.929766,"low":4.435459,"close":4.793017},{"date":"2003-05-20","open":4.848739,"high":4.991525,"low":4.671593,"close":4.834875},{"date":"2003-05-21","open":4.722772,"high":4.900662,"low":4.494471,"close":4.683769},{"date":"2003-05-22","open":4.721951,"high":4.880672,"low":4.584814,"close":4.780447},{"date":"2003-05-23","open":4.78607,"high":4.883914,"low":4.667208,"close":4.765485},{"date":"2003-05-27","open":4.892617,"high":5.064957,"low":4.70346,"close":4.978796},{"date":"2003-05-28","open":4.963528,"high":5.081456,"low":4.734219,"close":4.807401},{"date":"2003-05-29","open":4.75208,"high":5.022222,"low":4.619281,"close":4.79723},{"date":"2003-05-30","open":4.776955,"high":4.900826,"low":4.628389,"close":4.7296},{"date":"2003-06-02","open":4.7184,"high":4.958199,"low":4.543914,"close":4.789457},{"date":"2003-06-03","open":4.814229,"high":4.881141,"low":4.724299,"close":4.822327},{"date":"2003-06-04","open":4.718462,"high":4.991948,"low":4.523449,"close":4.713725},{"date":"2003-06-05","open":4.777424,"high":4.928,"low":4.540582,"close":4.700306},{"date":"2003-06-06","open":4.745763,"high":4.933858,"low":4.622926,"close":4.804916},{"date":"2003-06-09","open":4.8875,"high":5.055556,"low":4.736923,"close":4.980995},{"date":"2003-06-10","open":5.015974,"high":5.097913,"low":4.858491,"close":5.012638},{"date":"2003-06-11","open":5.112369,"high":5.284553,"low":4.993651,"close":5.208434},{"date":"2003-06-12","open":5.240589,"high":5.793537,"low":5.115824,"close":5.596803},{"date":"2003-06-13","open":5.517857,"high":5.656934,"low":5.236842,"close":5.400881},{"date":"2003-06-16","open":5.341506,"high":5.630631,"low":5.294936,"close":5.464423},{"date":"2003-06-17","open":5.423345,"high":5.543767,"low":5.32872,"close":5.439426},{"date":"2003-06-18","open":5.482143,"high":5.650183,"low":5.293073,"close":5.439885},{"date":"2003-06-19","open":5.404635,"high":5.494565,"low":4.974874,"close":5.042922},{"date":"2003-06-20","open":5.162671,"high":5.345423,"low":5.050336,"close":5.309216},{"date":"2003-06-23","open":5.013582,"high":5.126615,"low":4.715686,"close":4.975269},{"date":"2003-06-24","open":4.953032,"high":5.141343,"low":4.852041,"close":5.051782},{"date":"2003-06-25","open":5.157706,"high":5.385305,"low":4.949827,"close":5.202362},{"date":"2003-06-26","open":5.301954,"high":5.733716,"low":5.107965,"close":5.482895},{"date":"2003-06-27","open":5.342541,"high":5.51215,"low":5.267678,"close":5.458784},{"date":"2003-06-30","open":5.446097,"high":5.657303,"low":5.319927,"close":5.579375},{"date":"2003-07-01","open":5.572618,"high":5.809524,"low":5.479705,"close":5.71751},{"date":"2003-07-02","open":5.70032,"high":6.043307,"low":5.615023,"close":5.799192},{"date":"2003-07-03","open":5.882917,"high":5.974928,"low":5.610075,"close":5.820896},{"date":"2003-07-07","open":5.639098,"high":5.851064,"low":5.512015,"close":5.599331},{"date":"2003-07-08","open":5.610801,"high":5.67072,"low":5.32852,"close":5.49155},{"date":"2003-07-09","open":5.497002,"high":5.715342,"low":5.319149,"close":5.594203},{"date":"2003-07-10","open":5.594203,"high":6.05364,"low":5.583333,"close":5.907189},{"date":"2003-07-11","open":5.915306,"high":6.189084,"low":5.838346,"close":6.069073},{"date":"2003-07-14","open":6.145383,"high":6.24502,"low":5.974659,"close":6.128969},{"date":"2003-07-15","open":6.133072,"high":6.346,"low":5.951923,"close":6.298805},{"date":"2003-07-16","open":6.36,"high":6.649378,"low":6.122772,"close":6.293069},{"date":"2003-07-17","open":6.341167,"high":6.47541,"low":6.108374,"close":6.219802},{"date":"2003-07-18","open":6.145669,"high":6.422846,"low":6.121807,"close":6.392},{"date":"2003-07-21","open":6.230284,"high":6.328032,"low":6.032819,"close":6.222831},{"date":"2003-07-22","open":6.207436,"high":6.555785,"low":5.808723,"close":6.201726},{"date":"2003-07-23","open":6.078029,"high":6.214583,"low":5.886983,"close":6.084906},{"date":"2003-07-24","open":6.093973,"high":6.491416,"low":5.951417,"close":6.387656},{"date":"2003-07-25","open":6.355932,"high":6.478723,"low":6.309148,"close":6.410965},{"date":"2003-07-28","open":6.403846,"high":6.593526,"low":6.166667,"close":6.406383},{"date":"2003-07-29","open":6.390658,"high":6.580087,"low":6.258675,"close":6.443639},{"date":"2003-07-30","open":6.52973,"high":6.724891,"low":6.389776,"close":6.572408},{"date":"2003-07-31","open":6.580922,"high":6.749455,"low":6.346555,"close":6.473082},{"date":"2003-08-01","open":6.539278,"high":6.878981,"low":6.275792,"close":6.629052},{"date":"2003-08-04","open":6.697917,"high":7.0282,"low":6.516393,"close":6.87689},{"date":"2003-08-05","open":6.840426,"high":6.987097,"low":6.715481,"close":6.889031},{"date":"2003-08-06","open":6.815206,"high":7.038627,"low":6.60021,"close":6.680717},{"date":"2003-08-07","open":6.597917,"high":6.758333,"low":6.161479,"close":6.373475},{"date":"2003-08-08","open":6.388889,"high":6.589769,"low":6.227898,"close":6.388723},{"date":"2003-08-11","open":6.326772,"high":6.32874,"low":6.086042,"close":6.240983},{"date":"2003-08-12","open":6.217861,"high":6.393281,"low":5.95057,"close":6.118459},{"date":"2003-08-13","open":6.130769,"high":6.28125,"low":5.836502,"close":5.943232},{"date":"2003-08-14","open":5.891013,"high":6.530398,"low":5.733333,"close":6.356573},{"date":"2003-08-15","open":6.419753,"high":6.541667,"low":6.200405,"close":6.404703},{"date":"2003-08-18","open":6.389796,"high":6.495375,"low":6.209677,"close":6.326029},{"date":"2003-08-19","open":6.25,"high":6.38193,"low":6.090271,"close":6.184529},{"date":"2003-08-20","open":6.163142,"high":6.347915,"low":5.95122,"close":6.046103},{"date":"2003-08-21","open":6.09375,"high":6.428571,"low":5.842697,"close":6.043602},{"date":"2003-08-22","open":6.036122,"high":6.125954,"low":5.975495,"close":6.030303},{"date":"2003-08-25","open":6.098953,"high":6.415094,"low":5.92068,"close":6.208932},{"date":"2003-08-26","open":6.287425,"high":6.487854,"low":6.207921,"close":6.341802},{"date":"2003-08-27","open":6.351889,"high":6.544898,"low":6.122047,"close":6.395492},{"date":"2003-08-28","open":6.39959,"high":6.50699,"low":6.125984,"close":6.371359},{"date":"2003-08-29","open":6.327968,"high":6.892473,"low":6.268716,"close":6.673008},{"date":"2003-09-02","open":6.655319,"high":6.901099,"low":6.21151,"close":6.339728},{"date":"2003-09-03","open":6.303419,"high":6.451404,"low":6.18896,"close":6.282488},{"date":"2003-09-04","open":6.279318,"high":6.448802,"low":5.866255,"close":6.024948},{"date":"2003-09-05","open":6.037736,"high":6.113445,"low":5.931677,"close":6.053238},{"date":"2003-09-08","open":5.977273,"high":6.32043,"low":5.844422,"close":6.189659},{"date":"2003-09-09","open":6.183369,"high":6.270096,"low":6.060924,"close":6.169133},{"date":"2003-09-10","open":6.147368,"high":6.246285,"low":5.742972,"close":5.90781},{"date":"2003-09-11","open":5.933401,"high":6.300961,"low":5.776973,"close":6.082735},{"date":"2003-09-12","open":6.143162,"high":6.226537,"low":5.778008,"close":5.931599},{"date":"2003-09-15","open":6.086022,"high":6.158009,"low":5.89418,"close":6.006403},{"date":"2003-09-16","open":6,"high":6.075269,"low":5.75,"close":5.912894},{"date":"2003-09-17","open":5.88047,"high":6.076923,"low":5.720384,"close":5.822921},{"date":"2003-09-18","open":5.912473,"high":6.134831,"low":5.808279,"close":6.07694},{"date":"2003-09-19","open":6.114865,"high":6.164972,"low":5.883002,"close":6.029445},{"date":"2003-09-22","open":6.103604,"high":6.214123,"low":5.918142,"close":5.99911},{"date":"2003-09-23","open":5.967033,"high":6.167038,"low":5.884908,"close":6.014188},{"date":"2003-09-24","open":6.156057,"high":6.3604,"low":5.944206,"close":6.155187},{"date":"2003-09-25","open":6.280353,"high":6.380846,"low":6.099567,"close":6.228534},{"date":"2003-09-26","open":6.286353,"high":6.477169,"low":6.133363,"close":6.356659},{"date":"2003-09-29","open":6.099352,"high":6.188108,"low":5.716599,"close":5.801839},{"date":"2003-09-30","open":5.803681,"high":6.095436,"low":5.684739,"close":6.045549},{"date":"2003-10-01","open":6.090147,"high":6.37013,"low":5.942327,"close":6.283943},{"date":"2003-10-02","open":6.303419,"high":6.56736,"low":6.196617,"close":6.367904},{"date":"2003-10-03","open":6.393089,"high":6.581622,"low":6.082559,"close":6.377176},{"date":"2003-10-06","open":6.488323,"high":6.600858,"low":6.175153,"close":6.213295},{"date":"2003-10-07","open":6.180527,"high":6.215447,"low":5.773512,"close":5.916342},{"date":"2003-10-08","open":5.887814,"high":6.039604,"low":5.636364,"close":5.790598},{"date":"2003-10-09","open":5.808967,"high":6.09375,"low":5.34058,"close":5.567325},{"date":"2003-10-10","open":5.592793,"high":5.987144,"low":5.351724,"close":5.656405},{"date":"2003-10-13","open":5.739677,"high":5.946197,"low":5.558487,"close":5.75987},{"date":"2003-10-14","open":5.727191,"high":6.061567,"low":5.506993,"close":5.811872},{"date":"2003-10-15","open":5.841621,"high":6.001873,"low":5.721014,"close":5.849751},{"date":"2003-10-16","open":5.850829,"high":5.981308,"low":5.680581,"close":5.828867},{"date":"2003-10-17","open":5.824704,"high":6.276617,"low":5.528846,"close":6.092137},{"date":"2003-10-20","open":6.09136,"high":6.470464,"low":5.902681,"close":6.360017},{"date":"2003-10-21","open":6.189796,"high":6.372141,"low":6.058468,"close":6.190769},{"date":"2003-10-22","open":6.266393,"high":6.345756,"low":5.856863,"close":6.076361},{"date":"2003-10-23","open":6.005275,"high":6.257732,"low":5.856574,"close":6.167311},{"date":"2003-10-24","open":6.219512,"high":6.48,"low":6.018127,"close":6.301713},{"date":"2003-10-27","open":6.528384,"high":6.737778,"low":6.400862,"close":6.631206},{"date":"2003-10-28","open":6.625277,"high":6.785068,"low":6.496479,"close":6.589389},{"date":"2003-10-29","open":6.581292,"high":6.831435,"low":6.338028,"close":6.483516},{"date":"2003-10-30","open":5.944559,"high":6.24569,"low":5.749746,"close":6.044586},{"date":"2003-10-31","open":6.044539,"high":6.282328,"low":5.763158,"close":5.949315},{"date":"2003-11-03","open":5.875377,"high":6.244681,"low":5.76,"close":6.142402},{"date":"2003-11-04","open":6.130472,"high":6.303162,"low":5.943633,"close":6.082082},{"date":"2003-11-05","open":6.10828,"high":6.481876,"low":5.833333,"close":6.187462},{"date":"2003-11-06","open":6.154629,"high":6.602151,"low":5.968127,"close":6.49635},{"date":"2003-11-07","open":6.467949,"high":6.711207,"low":6.295833,"close":6.555461},{"date":"2003-11-10","open":6.597458,"high":6.802174,"low":6.44164,"close":6.554872},{"date":"2003-11-11","open":6.571732,"high":6.694534,"low":6.261224,"close":6.397618},{"date":"2003-11-12","open":6.383197,"high":6.713062,"low":6.237323,"close":6.611099},{"date":"2003-11-13","open":6.605485,"high":6.893204,"low":6.441207,"close":6.64999},{"date":"2003-11-14","open":6.637536,"high":6.837787,"low":6.09387,"close":6.33216},{"date":"2003-11-17","open":6.383356,"high":6.909285,"low":6.212808,"close":6.660369},{"date":"2003-11-18","open":6.639413,"high":7.110874,"low":6.417178,"close":6.840699},{"date":"2003-11-19","open":6.813977,"high":7.173448,"low":6.639594,"close":6.948079},{"date":"2003-11-20","open":6.943858,"high":7.373626,"low":6.600406,"close":7.115634},{"date":"2003-11-21","open":6.89468,"high":7.030501,"low":6.685106,"close":6.821321},{"date":"2003-11-24","open":6.886214,"high":6.962389,"low":6.308511,"close":6.351986},{"date":"2003-11-25","open":6.388889,"high":6.566449,"low":5.955285,"close":6.125514},{"date":"2003-11-26","open":5.873643,"high":6.278351,"low":5.816227,"close":6.174619},{"date":"2003-12-01","open":6.176771,"high":6.232033,"low":5.513011,"close":5.669127},{"date":"2003-12-02","open":5.675829,"high":5.87109,"low":5.274336,"close":5.517118},{"date":"2003-12-03","open":5.54955,"high":5.731618,"low":5.255411,"close":5.403058},{"date":"2003-12-04","open":5.385281,"high":5.575128,"low":4.63872,"close":4.932934},{"date":"2003-12-05","open":4.929755,"high":5.140509,"low":4.691131,"close":5.008965},{"date":"2003-12-08","open":4.937198,"high":5.273171,"low":4.419913,"close":4.650826},{"date":"2003-12-09","open":4.664244,"high":4.931298,"low":4.550691,"close":4.724784},{"date":"2003-12-10","open":4.711738,"high":4.906767,"low":4.172185,"close":4.75041},{"date":"2003-12-11","open":4.784108,"high":5.04717,"low":4.510791,"close":4.814815},{"date":"2003-12-12","open":4.8003,"high":5.003768,"low":4.395862,"close":4.575544},{"date":"2003-12-15","open":4.725664,"high":5.079268,"low":4.508523,"close":4.771355},{"date":"2003-12-16","open":4.769231,"high":5.045386,"low":4.618644,"close":4.874759},{"date":"2003-12-17","open":4.888393,"high":5.12988,"low":4.619718,"close":4.769055},{"date":"2003-12-18","open":4.743426,"high":5.022222,"low":4.559945,"close":4.733221},{"date":"2003-12-19","open":4.712885,"high":4.903179,"low":4.551131,"close":4.729304},{"date":"2003-12-22","open":4.80292,"high":5.236508,"low":4.635036,"close":5.039532},{"date":"2003-12-23","open":5.036369,"high":5.387205,"low":4.882812,"close":5.201042},{"date":"2003-12-24","open":5.19611,"high":5.509182,"low":4.958009,"close":5.151278},{"date":"2003-12-29","open":5.291646,"high":5.494966,"low":5.152488,"close":5.268293},{"date":"2003-12-30","open":5.184,"high":5.327419,"low":4.658993,"close":4.968182},{"date":"2003-12-31","open":4.981818,"high":5.487603,"low":4.788732,"close":5.254484},{"date":"2004-01-05","open":5.12253,"high":5.367589,"low":4.663295,"close":4.948001},{"date":"2004-01-06","open":4.929187,"high":5.02193,"low":4.528764,"close":4.758543},{"date":"2004-01-07","open":4.757062,"high":5.005908,"low":4.645769,"close":4.888049},{"date":"2004-01-08","open":4.898108,"high":5.143722,"low":4.691011,"close":4.789963},{"date":"2004-01-09","open":4.753482,"high":4.853147,"low":4.462647,"close":4.708385},{"date":"2004-01-12","open":4.670292,"high":5.299848,"low":4.566982,"close":5.027512},{"date":"2004-01-13","open":5.007194,"high":5.578447,"low":4.881308,"close":5.465079},{"date":"2004-01-14","open":5.426357,"high":5.603226,"low":5.18541,"close":5.403289},{"date":"2004-01-15","open":5.397346,"high":6.105172,"low":5.014318,"close":5.721129},{"date":"2004-01-16","open":5.731394,"high":6.054889,"low":5.520661,"close":5.90404},{"date":"2004-01-20","open":5.743421,"high":5.981908,"low":5.525316,"close":5.754252},{"date":"2004-01-21","open":5.531002,"high":5.715686,"low":5.281972,"close":5.622764},{"date":"2004-01-22","open":5.606159,"high":6.241071,"low":5.343572,"close":5.987316},{"date":"2004-01-23","open":5.982891,"high":6.035959,"low":5.634146,"close":5.766628},{"date":"2004-01-26","open":5.906621,"high":6.268468,"low":5.801358,"close":6.018858},{"date":"2004-01-27","open":6.012216,"high":6.158451,"low":5.765306,"close":5.969209},{"date":"2004-01-28","open":5.786441,"high":6.054196,"low":5.605042,"close":5.821645},{"date":"2004-01-29","open":5.836806,"high":6.068223,"low":5.587931,"close":5.797844},{"date":"2004-01-30","open":5.808447,"high":6.233645,"low":5.688696,"close":6.123772},{"date":"2004-02-02","open":6.091743,"high":6.591549,"low":5.824687,"close":6.275565},{"date":"2004-02-03","open":6.252243,"high":6.413341,"low":5.884283,"close":6.03433},{"date":"2004-02-04","open":6.012346,"high":6.207207,"low":5.690846,"close":5.854262},{"date":"2004-02-05","open":5.879539,"high":6.342857,"low":5.689046,"close":6.125926},{"date":"2004-02-06","open":6.195734,"high":6.321361,"low":5.919414,"close":6.066492},{"date":"2004-02-09","open":6.037701,"high":6.285714,"low":5.863636,"close":6.137596},{"date":"2004-02-10","open":6.162203,"high":6.480151,"low":6.038638,"close":6.26758},{"date":"2004-02-11","open":6.284658,"high":6.666667,"low":6.132597,"close":6.463878},{"date":"2004-02-12","open":6.451613,"high":6.631171,"low":6.096014,"close":6.233719},{"date":"2004-02-13","open":6.231193,"high":6.387097,"low":6.030195,"close":6.242775},{"date":"2004-02-17","open":6.372205,"high":6.682464,"low":6.35436,"close":6.609023},{"date":"2004-02-18","open":6.573034,"high":6.763431,"low":6.457565,"close":6.618745},{"date":"2004-02-19","open":6.654135,"high":6.942308,"low":6.530612,"close":6.876791},{"date":"2004-02-20","open":6.819048,"high":7.050781,"low":6.650854,"close":6.855382},{"date":"2004-02-23","open":6.719608,"high":6.803922,"low":6.582205,"close":6.699824},{"date":"2004-02-24","open":6.710938,"high":6.93083,"low":6.660194,"close":6.811109},{"date":"2004-02-25","open":6.820513,"high":7.087858,"low":6.517958,"close":6.928155},{"date":"2004-02-26","open":6.819484,"high":6.920115,"low":6.461397,"close":6.586904},{"date":"2004-02-27","open":6.578313,"high":6.78839,"low":6.429872,"close":6.676514},{"date":"2004-03-01","open":6.748787,"high":7.030418,"low":6.427289,"close":6.641441},{"date":"2004-03-02","open":6.612758,"high":6.742024,"low":6.5,"close":6.587601},{"date":"2004-03-03","open":6.546981,"high":6.872082,"low":6.325473,"close":6.660465},{"date":"2004-03-04","open":6.649954,"high":7.086538,"low":6.487273,"close":6.714312},{"date":"2004-03-05","open":6.721612,"high":6.909594,"low":6.600719,"close":6.84549},{"date":"2004-03-08","open":6.774545,"high":7.011215,"low":6.555455,"close":6.781012},{"date":"2004-03-09","open":6.761764,"high":6.896359,"low":6.580292,"close":6.67157},{"date":"2004-03-10","open":6.648352,"high":6.883239,"low":6.513711,"close":6.688901},{"date":"2004-03-11","open":6.732839,"high":6.948162,"low":6.369258,"close":6.51781},{"date":"2004-03-12","open":6.553191,"high":6.775956,"low":6.192741,"close":6.467119},{"date":"2004-03-15","open":6.432384,"high":6.672598,"low":6.234783,"close":6.547744},{"date":"2004-03-16","open":6.559159,"high":6.725979,"low":6.460733,"close":6.589311},{"date":"2004-03-17","open":6.591549,"high":6.799645,"low":6.469671,"close":6.672492},{"date":"2004-03-18","open":6.666667,"high":6.824264,"low":6.504348,"close":6.735926},{"date":"2004-03-19","open":6.728242,"high":6.92446,"low":6.64841,"close":6.821928},{"date":"2004-03-22","open":6.789661,"high":6.925455,"low":6.568627,"close":6.691309},{"date":"2004-03-23","open":6.687726,"high":6.911765,"low":6.5662,"close":6.772152},{"date":"2004-03-24","open":6.764919,"high":7.022305,"low":6.591727,"close":6.817093},{"date":"2004-03-25","open":6.820276,"high":7.003781,"low":6.519337,"close":6.654798},{"date":"2004-03-26","open":6.662921,"high":6.789494,"low":6.435185,"close":6.622799},{"date":"2004-03-29","open":6.694184,"high":6.694184,"low":6.491196,"close":6.607642},{"date":"2004-03-30","open":6.453965,"high":6.662402,"low":6.098616,"close":6.308737},{"date":"2004-03-31","open":6.324607,"high":6.462214,"low":5.857143,"close":6.027305},{"date":"2004-04-01","open":6.066046,"high":6.260035,"low":5.659432,"close":5.944493},{"date":"2004-04-02","open":5.944589,"high":6.068301,"low":5.625,"close":5.917068},{"date":"2004-04-05","open":5.816327,"high":6.003466,"low":5.712121,"close":5.923501},{"date":"2004-04-06","open":5.945385,"high":6.128524,"low":5.861063,"close":6.019969},{"date":"2004-04-07","open":6.027562,"high":6.365217,"low":5.859797,"close":6.156335},{"date":"2004-04-08","open":6.16184,"high":6.386986,"low":6.041806,"close":6.251473},{"date":"2004-04-12","open":6.295858,"high":6.468382,"low":6.154229,"close":6.297221},{"date":"2004-04-13","open":6.287614,"high":6.605585,"low":6.150266,"close":6.428818},{"date":"2004-04-14","open":6.406277,"high":6.59646,"low":6.248923,"close":6.392758},{"date":"2004-04-15","open":6.393728,"high":6.687389,"low":6.304498,"close":6.552145},{"date":"2004-04-16","open":6.543554,"high":6.776786,"low":6.419689,"close":6.727273},{"date":"2004-04-19","open":6.747312,"high":6.963636,"low":6.54386,"close":6.792521},{"date":"2004-04-20","open":6.802906,"high":6.913919,"low":6.633841,"close":6.771115},{"date":"2004-04-21","open":6.55036,"high":6.64663,"low":6.256637,"close":6.400932},{"date":"2004-04-22","open":6.405018,"high":6.693694,"low":6.30742,"close":6.528543},{"date":"2004-04-23","open":6.546263,"high":6.648649,"low":6.409801,"close":6.544606},{"date":"2004-04-26","open":6.615662,"high":6.693694,"low":6.301724,"close":6.413949},{"date":"2004-04-27","open":6.417029,"high":6.556522,"low":6.254453,"close":6.389173},{"date":"2004-04-28","open":6.389787,"high":6.605536,"low":6.165829,"close":6.31171},{"date":"2004-04-29","open":6.27395,"high":6.427468,"low":6.115192,"close":6.298109},{"date":"2004-04-30","open":6.310287,"high":6.500855,"low":6.23431,"close":6.376663},{"date":"2004-05-03","open":6.378369,"high":6.558219,"low":5.96,"close":6.132242},{"date":"2004-05-04","open":6.143202,"high":6.304348,"low":5.963836,"close":6.217898},{"date":"2004-05-05","open":6.235991,"high":6.472313,"low":6.061417,"close":6.270998},{"date":"2004-05-06","open":6.288889,"high":6.457189,"low":6.15566,"close":6.3306},{"date":"2004-05-07","open":6.349436,"high":6.460992,"low":6.219589,"close":6.344137},{"date":"2004-05-10","open":6.3208,"high":6.527778,"low":6.073298,"close":6.295278},{"date":"2004-05-11","open":6.291262,"high":6.515028,"low":6.010937,"close":6.273097},{"date":"2004-05-12","open":6.282812,"high":6.433962,"low":6.145062,"close":6.36534},{"date":"2004-05-13","open":6.359094,"high":6.498024,"low":6.180982,"close":6.339506},{"date":"2004-05-14","open":6.329738,"high":6.514107,"low":6.240429,"close":6.464615},{"date":"2004-05-17","open":6.448992,"high":6.600946,"low":6.315789,"close":6.467933},{"date":"2004-05-18","open":6.461897,"high":6.794118,"low":6.260667,"close":6.587585},{"date":"2004-05-19","open":6.555916,"high":6.811475,"low":6.138462,"close":6.429125},{"date":"2004-05-20","open":6.434985,"high":6.619048,"low":6.202435,"close":6.470588},{"date":"2004-05-21","open":6.413302,"high":6.5536,"low":6.205008,"close":6.28522},{"date":"2004-05-24","open":6.279435,"high":6.627575,"low":5.861813,"close":6.222222},{"date":"2004-05-25","open":6.223881,"high":6.38626,"low":6.028107,"close":6.154997},{"date":"2004-05-26","open":6.157186,"high":6.329787,"low":6.007413,"close":6.092814},{"date":"2004-05-27","open":6.053611,"high":6.29389,"low":5.799257,"close":6.000304},{"date":"2004-05-28","open":6.005787,"high":6.242188,"low":5.93617,"close":6.190624},{"date":"2004-06-01","open":6.211562,"high":6.52,"low":5.983655,"close":6.335878},{"date":"2004-06-02","open":6.333832,"high":6.540832,"low":5.956113,"close":6.129775},{"date":"2004-06-03","open":6.12596,"high":6.525559,"low":5.789074,"close":6.173189},{"date":"2004-06-04","open":6.171384,"high":6.344051,"low":6.004702,"close":6.14758},{"date":"2004-06-07","open":6.161244,"high":6.398026,"low":6.025539,"close":6.228452},{"date":"2004-06-08","open":6.225869,"high":6.421657,"low":5.928287,"close":6.096484},{"date":"2004-06-09","open":6.086672,"high":6.308725,"low":5.936482,"close":6.172312},{"date":"2004-06-10","open":6.174342,"high":6.454849,"low":6.009646,"close":6.225712},{"date":"2004-06-14","open":6.232899,"high":6.297147,"low":5.916272,"close":6.020179},{"date":"2004-06-15","open":6.006711,"high":6.19255,"low":5.765625,"close":5.899429},{"date":"2004-06-16","open":5.903098,"high":5.988871,"low":5.692308,"close":5.751271},{"date":"2004-06-17","open":5.75258,"high":6.012461,"low":5.607519,"close":5.843209},{"date":"2004-06-18","open":5.856925,"high":5.978445,"low":5.764581,"close":5.943252},{"date":"2004-06-21","open":5.950731,"high":6.198413,"low":5.73044,"close":5.936268},{"date":"2004-06-22","open":5.940016,"high":6.065418,"low":5.807453,"close":5.943543},{"date":"2004-06-23","open":5.950748,"high":6.104596,"low":5.799534,"close":5.856586},{"date":"2004-06-24","open":5.873635,"high":5.943838,"low":5.717557,"close":5.848882},{"date":"2004-06-25","open":5.856481,"high":6.058964,"low":5.720894,"close":5.910593},{"date":"2004-06-28","open":5.926573,"high":6.149548,"low":5.662461,"close":5.901319},{"date":"2004-06-29","open":5.805515,"high":5.973727,"low":5.715661,"close":5.828702},{"date":"2004-06-30","open":5.838112,"high":6.15257,"low":5.738288,"close":6.019496},{"date":"2004-07-01","open":6.019496,"high":6.468156,"low":5.851675,"close":6.231301},{"date":"2004-07-02","open":6.241935,"high":6.37551,"low":6.151125,"close":6.244307},{"date":"2004-07-06","open":6.246377,"high":6.402193,"low":5.998452,"close":6.172167},{"date":"2004-07-07","open":6.102884,"high":6.313788,"low":6.017081,"close":6.135008},{"date":"2004-07-08","open":6.157109,"high":6.612111,"low":6.094118,"close":6.520614},{"date":"2004-07-09","open":6.497413,"high":6.663921,"low":6.447496,"close":6.507084},{"date":"2004-07-12","open":6.553486,"high":6.965812,"low":6.435918,"close":6.744067},{"date":"2004-07-13","open":6.717818,"high":6.833333,"low":6.56229,"close":6.679086},{"date":"2004-07-14","open":6.661046,"high":6.981293,"low":6.54424,"close":6.854609},{"date":"2004-07-15","open":6.834028,"high":7.077453,"low":6.723108,"close":6.973999},{"date":"2004-07-16","open":6.963216,"high":7.157534,"low":6.744574,"close":7.006964},{"date":"2004-07-19","open":7.063968,"high":7.261698,"low":6.942882,"close":7.157099},{"date":"2004-07-20","open":7.159071,"high":7.296878,"low":6.79698,"close":7.000171},{"date":"2004-07-21","open":6.908469,"high":7.040205,"low":6.764706,"close":6.842017},{"date":"2004-07-22","open":6.818487,"high":7.077315,"low":6.498392,"close":6.723017},{"date":"2004-07-23","open":6.731707,"high":6.857377,"low":6.655897,"close":6.799804},{"date":"2004-07-26","open":6.878089,"high":7.06229,"low":6.723997,"close":6.956522},{"date":"2004-07-27","open":6.963025,"high":7.130552,"low":6.851883,"close":6.986141},{"date":"2004-07-28","open":6.986644,"high":7.321429,"low":6.818331,"close":7.093254},{"date":"2004-07-29","open":6.992665,"high":7.045902,"low":6.768489,"close":6.917476},{"date":"2004-07-30","open":6.917098,"high":7.212171,"low":6.824,"close":7.16623},{"date":"2004-08-02","open":7.227461,"high":7.602076,"low":7.157982,"close":7.538276},{"date":"2004-08-03","open":7.506849,"high":7.673894,"low":7.404255,"close":7.591128},{"date":"2004-08-04","open":7.585911,"high":7.861702,"low":7.335047,"close":7.565801},{"date":"2004-08-05","open":7.556929,"high":7.918149,"low":7.412174,"close":7.77486},{"date":"2004-08-06","open":7.764356,"high":8.037702,"low":7.648601,"close":7.865068},{"date":"2004-08-09","open":7.922242,"high":8.155938,"low":7.573913,"close":7.876339},{"date":"2004-08-10","open":7.835664,"high":7.874126,"low":7.416107,"close":7.687791},{"date":"2004-08-11","open":7.709091,"high":8.079066,"low":7.484875,"close":7.98005},{"date":"2004-08-12","open":7.966192,"high":8.409926,"low":7.886352,"close":8.360897},{"date":"2004-08-13","open":8.358456,"high":8.607011,"low":8.162162,"close":8.418579},{"date":"2004-08-16","open":8.434389,"high":8.760037,"low":8.138298,"close":8.562663},{"date":"2004-08-17","open":8.567442,"high":8.800375,"low":8.372477,"close":8.700912},{"date":"2004-08-18","open":8.697674,"high":8.857944,"low":8.485401,"close":8.78298},{"date":"2004-08-19","open":8.801115,"high":9.146341,"low":8.550725,"close":8.84329},{"date":"2004-08-20","open":8.82821,"high":8.998179,"low":8.469751,"close":8.620317},{"date":"2004-08-23","open":8.434234,"high":8.901037,"low":8.29009,"close":8.672316},{"date":"2004-08-24","open":8.64012,"high":8.786667,"low":8.317844,"close":8.469464},{"date":"2004-08-25","open":8.427239,"high":8.648956,"low":7.983007,"close":8.204983},{"date":"2004-08-26","open":8.215094,"high":8.648384,"low":7.958801,"close":8.306032},{"date":"2004-08-27","open":8.310811,"high":8.683267,"low":8.244937,"close":8.496655},{"date":"2004-08-30","open":8.31286,"high":8.54449,"low":7.859182,"close":8.077952},{"date":"2004-08-31","open":8.109405,"high":8.427435,"low":7.880228,"close":8.301143},{"date":"2004-09-01","open":8.322134,"high":8.960646,"low":8.129344,"close":8.862034},{"date":"2004-09-02","open":8.806419,"high":9.632696,"low":8.692629,"close":9.24271},{"date":"2004-09-03","open":9.192872,"high":9.621212,"low":9.008264,"close":9.409626},{"date":"2004-09-07","open":9.270213,"high":9.385607,"low":8.846791,"close":9.041754},{"date":"2004-09-08","open":9.022965,"high":9.5,"low":8.6619,"close":9.235586},{"date":"2004-09-09","open":9.236922,"high":9.813596,"low":9.002119,"close":9.577072},{"date":"2004-09-10","open":9.549839,"high":9.888158,"low":8.932773,"close":9.367615},{"date":"2004-09-13","open":9.116466,"high":9.395477,"low":8.454724,"close":9.045361},{"date":"2004-09-14","open":8.99384,"high":9.304979,"low":8.716567,"close":9.007711},{"date":"2004-09-15","open":8.986855,"high":9.536842,"low":8.543555,"close":9.033997},{"date":"2004-09-16","open":9.057971,"high":9.778761,"low":8.769231,"close":9.29858},{"date":"2004-09-17","open":9.267214,"high":9.69928,"low":8.332068,"close":8.925215},{"date":"2004-09-20","open":8.972643,"high":9.315399,"low":8.612167,"close":8.830253},{"date":"2004-09-21","open":8.828571,"high":9.063098,"low":8.100264,"close":8.398716},{"date":"2004-09-22","open":8.415842,"high":8.829401,"low":8.136722,"close":8.589448},{"date":"2004-09-23","open":8.603203,"high":9.107807,"low":8.370044,"close":8.709561},{"date":"2004-09-24","open":8.703305,"high":9.174484,"low":8.60273,"close":9.065282},{"date":"2004-09-27","open":9.276879,"high":9.567308,"low":9.123992,"close":9.433675},{"date":"2004-09-28","open":9.431126,"high":9.61883,"low":8.567474,"close":8.719203},{"date":"2004-09-29","open":7.87056,"high":7.93049,"low":6.694329,"close":7.163942},{"date":"2004-09-30","open":7.194767,"high":7.511244,"low":6.946996,"close":7.305372},{"date":"2004-10-01","open":7.310751,"high":7.715385,"low":7.235294,"close":7.401063},{"date":"2004-10-04","open":7.442207,"high":7.66411,"low":7.196507,"close":7.421561},{"date":"2004-10-05","open":7.410767,"high":7.6279,"low":6.883207,"close":7.131491},{"date":"2004-10-06","open":7.128134,"high":7.541576,"low":7.033957,"close":7.38396},{"date":"2004-10-07","open":7.396871,"high":7.625899,"low":6.978495,"close":7.259821},{"date":"2004-10-08","open":7.246277,"high":7.574468,"low":7.13205,"close":7.442412},{"date":"2004-10-11","open":7.470506,"high":7.729885,"low":7.364395,"close":7.670528},{"date":"2004-10-12","open":7.731335,"high":8.237519,"low":7.548285,"close":7.912899},{"date":"2004-10-13","open":7.872564,"high":8.396887,"low":7.408633,"close":7.829514},{"date":"2004-10-14","open":7.809316,"high":8.255639,"low":7.637795,"close":8.04939},{"date":"2004-10-15","open":8.057437,"high":8.258258,"low":7.967623,"close":8.187509},{"date":"2004-10-18","open":8.366412,"high":8.534629,"low":7.556188,"close":7.885689},{"date":"2004-10-19","open":7.877809,"high":7.994039,"low":7.350105,"close":7.481398},{"date":"2004-10-20","open":7.391123,"high":7.666667,"low":6.850708,"close":7.204513},{"date":"2004-10-21","open":7.119266,"high":7.365952,"low":6.880255,"close":7.076783},{"date":"2004-10-22","open":7.050453,"high":7.29783,"low":6.616039,"close":6.806909},{"date":"2004-10-25","open":6.855542,"high":7.164736,"low":6.561743,"close":6.912548},{"date":"2004-10-26","open":6.90621,"high":7.065217,"low":6.365248,"close":6.566294},{"date":"2004-10-27","open":6.514758,"high":7.429907,"low":6.115023,"close":6.821847},{"date":"2004-10-28","open":5.919865,"high":6.18267,"low":5.519565,"close":5.863657},{"date":"2004-10-29","open":5.871824,"high":6.087262,"low":5.758129,"close":5.932378},{"date":"2004-11-01","open":5.871955,"high":6.097561,"low":5.342391,"close":5.748853},{"date":"2004-11-02","open":5.74585,"high":5.959811,"low":5.589397,"close":5.791993},{"date":"2004-11-03","open":5.775993,"high":6.052009,"low":5.541002,"close":5.813528},{"date":"2004-11-04","open":5.781818,"high":6.303704,"low":5.498309,"close":5.954385},{"date":"2004-11-05","open":5.945189,"high":6.462939,"low":5.850999,"close":6.237113},{"date":"2004-11-08","open":6.238994,"high":6.569536,"low":6.105528,"close":6.459211},{"date":"2004-11-09","open":6.445759,"high":6.789835,"low":6.169935,"close":6.340517},{"date":"2004-11-10","open":6.321762,"high":6.666667,"low":6.059355,"close":6.363636},{"date":"2004-11-11","open":6.346729,"high":6.863158,"low":6.093144,"close":6.553344},{"date":"2004-11-12","open":6.559525,"high":6.710894,"low":6.382114,"close":6.594203},{"date":"2004-11-15","open":6.616573,"high":6.797994,"low":6.073826,"close":6.30312},{"date":"2004-11-16","open":6.293115,"high":6.723404,"low":5.959897,"close":6.472487},{"date":"2004-11-17","open":6.460462,"high":6.723769,"low":6.168478,"close":6.431416},{"date":"2004-11-18","open":6.412894,"high":6.933824,"low":6.253425,"close":6.724865},{"date":"2004-11-19","open":6.724891,"high":7.28763,"low":6.424581,"close":6.808152},{"date":"2004-11-22","open":6.777778,"high":7.373512,"low":6.542625,"close":7.193138},{"date":"2004-11-23","open":7.214286,"high":7.556391,"low":6.918221,"close":7.204475},{"date":"2004-11-24","open":7.204602,"high":7.515152,"low":5.793939,"close":6.198596},{"date":"2004-11-29","open":5.98063,"high":6.416185,"low":5.9003,"close":6.349368},{"date":"2004-11-30","open":6.340996,"high":6.810811,"low":6.150347,"close":6.447507},{"date":"2004-12-01","open":6.439633,"high":6.655827,"low":5.832797,"close":6.136517},{"date":"2004-12-02","open":6.122476,"high":6.860987,"low":5.683338,"close":6.350022},{"date":"2004-12-03","open":6.334795,"high":6.539611,"low":6.094203,"close":6.259564},{"date":"2004-12-06","open":6.028369,"high":6.411765,"low":5.994326,"close":6.208291},{"date":"2004-12-07","open":6.219336,"high":6.614089,"low":5.928367,"close":6.261894},{"date":"2004-12-08","open":6.227068,"high":6.543495,"low":5.992593,"close":6.275625},{"date":"2004-12-09","open":6.272375,"high":6.46513,"low":5.908451,"close":6.1763},{"date":"2004-12-10","open":6.088825,"high":6.403846,"low":5.645161,"close":5.949145},{"date":"2004-12-13","open":5.848706,"high":5.955956,"low":5.574792,"close":5.722858},{"date":"2004-12-14","open":5.699238,"high":5.916667,"low":5.536731,"close":5.702986},{"date":"2004-12-15","open":5.694823,"high":6.173611,"low":5.656292,"close":6.106965},{"date":"2004-12-16","open":6.140837,"high":6.456522,"low":5.947441,"close":6.311429},{"date":"2004-12-17","open":6.282051,"high":6.621429,"low":5.831565,"close":6.206249},{"date":"2004-12-20","open":6.470588,"high":6.744526,"low":6.236111,"close":6.565017},{"date":"2004-12-21","open":6.577394,"high":6.86756,"low":6.524118,"close":6.674446},{"date":"2004-12-22","open":6.64488,"high":6.837798,"low":6.253582,"close":6.486804},{"date":"2004-12-23","open":6.463789,"high":6.706949,"low":6.34058,"close":6.625675},{"date":"2004-12-27","open":6.69771,"high":7.144951,"low":6.290076,"close":6.707792},{"date":"2004-12-28","open":6.718241,"high":6.932023,"low":6.466877,"close":6.723},{"date":"2004-12-29","open":6.593597,"high":7.02008,"low":6.438569,"close":6.81662},{"date":"2004-12-30","open":6.771739,"high":7.180328,"low":6.582043,"close":7.06619},{"date":"2005-01-03","open":7.244915,"high":7.548161,"low":6.933938,"close":7.274611},{"date":"2005-01-04","open":7.297578,"high":7.64818,"low":6.986644,"close":7.439851},{"date":"2005-01-05","open":7.403035,"high":7.638889,"low":7.126129,"close":7.438711},{"date":"2005-01-06","open":7.436161,"high":7.942708,"low":7.051071,"close":7.531823},{"date":"2005-01-07","open":7.55814,"high":7.813559,"low":7.336066,"close":7.570405},{"date":"2005-01-10","open":7.461954,"high":7.740141,"low":6.900763,"close":7.359961},{"date":"2005-01-11","open":7.34591,"high":7.782462,"low":7.180511,"close":7.494668},{"date":"2005-01-12","open":7.495493,"high":7.993139,"low":7.319453,"close":7.802457},{"date":"2005-01-13","open":7.850751,"high":8.20339,"low":7.079511,"close":7.45384},{"date":"2005-01-14","open":7.427463,"high":7.734499,"low":7.20121,"close":7.565285},{"date":"2005-01-18","open":7.419847,"high":8.141447,"low":7.009552,"close":7.883331},{"date":"2005-01-19","open":7.876221,"high":7.920484,"low":7.503949,"close":7.556015},{"date":"2005-01-20","open":7.561557,"high":7.567568,"low":7.307087,"close":7.436588},{"date":"2005-01-21","open":7.496038,"high":7.895161,"low":7.113619,"close":7.777244},{"date":"2005-01-24","open":7.871176,"high":7.934257,"low":7.365177,"close":7.53706},{"date":"2005-01-25","open":7.510769,"high":7.966373,"low":7.390706,"close":7.752616},{"date":"2005-01-26","open":7.723869,"high":7.90779,"low":7.357911,"close":7.636193},{"date":"2005-01-27","open":7.672926,"high":7.944,"low":7.419847,"close":7.767176},{"date":"2005-01-28","open":7.721739,"high":7.943089,"low":7.371744,"close":7.537945},{"date":"2005-01-31","open":7.529032,"high":7.883987,"low":7.268562,"close":7.625376},{"date":"2005-02-01","open":7.640254,"high":7.750643,"low":7.351562,"close":7.460418},{"date":"2005-02-02","open":7.46441,"high":7.571656,"low":7.16821,"close":7.322773},{"date":"2005-02-03","open":7.28795,"high":7.685855,"low":7.08314,"close":7.554074},{"date":"2005-02-04","open":7.554833,"high":7.784185,"low":7.459677,"close":7.624672},{"date":"2005-02-07","open":7.599672,"high":7.810084,"low":7.345277,"close":7.58586},{"date":"2005-02-08","open":7.618728,"high":7.739496,"low":7.251822,"close":7.365347},{"date":"2005-02-09","open":7.366288,"high":7.606557,"low":7.124601,"close":7.373885},{"date":"2005-02-10","open":7.380875,"high":7.703583,"low":7.244019,"close":7.646104},{"date":"2005-02-11","open":7.594179,"high":7.887043,"low":7.52818,"close":7.74003},{"date":"2005-02-14","open":7.796189,"high":7.998325,"low":7.626841,"close":7.785984},{"date":"2005-02-15","open":7.760656,"high":7.887789,"low":7.602906,"close":7.653441},{"date":"2005-02-16","open":7.662885,"high":8.081395,"low":7.536116,"close":7.911278},{"date":"2005-02-17","open":7.908347,"high":8.316239,"low":7.721127,"close":8.026338},{"date":"2005-02-18","open":8.040541,"high":8.2315,"low":7.966471,"close":8.183819},{"date":"2005-02-22","open":8.081871,"high":8.632852,"low":7.903595,"close":8.381124},{"date":"2005-02-23","open":8.397963,"high":8.543046,"low":8.022082,"close":8.108065},{"date":"2005-02-24","open":8.120837,"high":8.328,"low":7.763077,"close":8.151967},{"date":"2005-02-25","open":7.933693,"high":8.109375,"low":7.570579,"close":7.667908},{"date":"2005-02-28","open":7.674074,"high":7.909228,"low":7.514706,"close":7.68945},{"date":"2005-03-01","open":7.702723,"high":7.935878,"low":7.536081,"close":7.736527},{"date":"2005-03-02","open":7.745318,"high":8.088347,"low":7.633531,"close":7.897871},{"date":"2005-03-03","open":7.90462,"high":8.313253,"low":7.754952,"close":8.047168},{"date":"2005-03-04","open":8.054095,"high":8.206687,"low":7.80531,"close":7.974496},{"date":"2005-03-07","open":7.99403,"high":8.137255,"low":7.828081,"close":8.026512},{"date":"2005-03-08","open":8.016369,"high":8.262172,"low":7.674352,"close":7.972835},{"date":"2005-03-09","open":7.973684,"high":8.147877,"low":7.767102,"close":7.960756},{"date":"2005-03-10","open":7.911208,"high":8.164425,"low":7.578797,"close":7.910757},{"date":"2005-03-11","open":7.884672,"high":8.176101,"low":7.697947,"close":8.037507},{"date":"2005-03-14","open":8.102679,"high":8.191964,"low":7.433333,"close":7.698235},{"date":"2005-03-15","open":7.705263,"high":7.842999,"low":7.19697,"close":7.668199},{"date":"2005-03-16","open":7.670851,"high":8.016997,"low":7.534626,"close":7.850389},{"date":"2005-03-17","open":7.840278,"high":8.005559,"low":7.608401,"close":7.792208},{"date":"2005-03-18","open":7.834377,"high":7.983193,"low":7.653899,"close":7.798708},{"date":"2005-03-21","open":7.798569,"high":8.04507,"low":7.667121,"close":7.737087},{"date":"2005-03-22","open":7.834447,"high":8.008345,"low":7.562466,"close":7.730408},{"date":"2005-03-23","open":7.725138,"high":7.888575,"low":7.333241,"close":7.538526},{"date":"2005-03-24","open":7.558659,"high":7.876614,"low":7.448468,"close":7.765506},{"date":"2005-03-28","open":7.754986,"high":7.86897,"low":7.543983,"close":7.722532},{"date":"2005-03-29","open":7.723961,"high":7.83046,"low":7.222973,"close":7.405435},{"date":"2005-03-30","open":7.32326,"high":7.429741,"low":7.018717,"close":7.237265},{"date":"2005-03-31","open":7.223262,"high":7.545393,"low":6.9677,"close":7.238991},{"date":"2005-04-01","open":7.215686,"high":7.574166,"low":7.001274,"close":7.390631},{"date":"2005-04-04","open":7.374194,"high":7.698811,"low":7.160931,"close":7.507243},{"date":"2005-04-05","open":7.526427,"high":7.647059,"low":7.376185,"close":7.400951},{"date":"2005-04-06","open":7.394348,"high":7.578583,"low":7.181818,"close":7.389521},{"date":"2005-04-07","open":7.388079,"high":7.754434,"low":7.06849,"close":7.345914},{"date":"2005-04-08","open":7.351263,"high":7.527778,"low":7.140921,"close":7.362607},{"date":"2005-04-11","open":7.397222,"high":7.542017,"low":7.117486,"close":7.348474},{"date":"2005-04-12","open":7.389095,"high":7.628793,"low":7.002706,"close":7.310403},{"date":"2005-04-13","open":7.299013,"high":7.427547,"low":7.011204,"close":7.196905},{"date":"2005-04-14","open":7.206304,"high":7.460087,"low":6.99227,"close":7.232989},{"date":"2005-04-15","open":7.220651,"high":7.399711,"low":7.062147,"close":7.21595},{"date":"2005-04-18","open":7.224928,"high":7.447273,"low":7.004231,"close":7.247482},{"date":"2005-04-19","open":7.23741,"high":7.570499,"low":7.094499,"close":7.422285},{"date":"2005-04-20","open":7.408091,"high":7.542614,"low":7.225313,"close":7.43092},{"date":"2005-04-21","open":7.638968,"high":7.892442,"low":7.507082,"close":7.707622},{"date":"2005-04-22","open":7.703125,"high":7.951636,"low":7.481021,"close":7.698402},{"date":"2005-04-25","open":7.665045,"high":7.843137,"low":7.395847,"close":7.628967},{"date":"2005-04-26","open":7.610644,"high":7.75641,"low":7.46676,"close":7.61236},{"date":"2005-04-27","open":7.615708,"high":8.143713,"low":7.184669,"close":7.648192},{"date":"2005-04-28","open":7.605842,"high":7.850227,"low":7.328918,"close":7.671903},{"date":"2005-04-29","open":7.641593,"high":7.981679,"low":7.26979,"close":7.550494},{"date":"2005-05-02","open":7.558282,"high":7.89677,"low":7.28529,"close":7.603405},{"date":"2005-05-03","open":7.61194,"high":7.847692,"low":7.347243,"close":7.597851},{"date":"2005-05-04","open":7.599754,"high":7.899225,"low":7.283582,"close":7.561086},{"date":"2005-05-05","open":7.555723,"high":7.754947,"low":7.366071,"close":7.596772},{"date":"2005-05-06","open":7.607463,"high":7.974046,"low":7.411504,"close":7.696723},{"date":"2005-05-09","open":7.787396,"high":7.9347,"low":7.571001,"close":7.795924},{"date":"2005-05-10","open":7.784431,"high":7.987365,"low":7.55117,"close":7.778608},{"date":"2005-05-11","open":7.737259,"high":7.871212,"low":7.444444,"close":7.549005},{"date":"2005-05-12","open":7.5457,"high":7.817054,"low":7.230539,"close":7.455076},{"date":"2005-05-13","open":7.480799,"high":7.637636,"low":7.295646,"close":7.44645},{"date":"2005-05-16","open":7.510802,"high":7.603435,"low":7.306216,"close":7.541111},{"date":"2005-05-17","open":7.529412,"high":7.665886,"low":7.324695,"close":7.561767},{"date":"2005-05-18","open":7.539315,"high":7.747253,"low":7.178082,"close":7.392053},{"date":"2005-05-19","open":7.361676,"high":7.606973,"low":7.28972,"close":7.38084},{"date":"2005-05-20","open":7.386792,"high":7.526899,"low":7.234576,"close":7.378212},{"date":"2005-05-23","open":7.622433,"high":7.951807,"low":7.426584,"close":7.672858},{"date":"2005-05-24","open":7.649805,"high":7.914422,"low":7.561051,"close":7.823279},{"date":"2005-05-25","open":7.834254,"high":8.229665,"low":7.758998,"close":8.072842},{"date":"2005-05-26","open":8.087302,"high":8.573798,"low":8.007905,"close":8.330884},{"date":"2005-05-27","open":7.996858,"high":8.482871,"low":7.954617,"close":8.139717},{"date":"2005-05-31","open":8.121875,"high":8.314696,"low":7.953125,"close":8.147045},{"date":"2005-06-01","open":8.142633,"high":8.585779,"low":7.636765,"close":8.042422},{"date":"2005-06-02","open":8.08,"high":8.318318,"low":7.621083,"close":7.86479},{"date":"2005-06-03","open":7.844891,"high":8.150888,"low":7.714079,"close":7.998547},{"date":"2005-06-06","open":7.936736,"high":8.050725,"low":7.444751,"close":7.650941},{"date":"2005-06-07","open":7.640954,"high":7.754958,"low":7.462396,"close":7.543146},{"date":"2005-06-08","open":7.529082,"high":7.890961,"low":7.059219,"close":7.505714},{"date":"2005-06-09","open":7.502857,"high":7.921512,"low":7.35493,"close":7.704755},{"date":"2005-06-10","open":7.685028,"high":7.958001,"low":7.514085,"close":7.723601},{"date":"2005-06-13","open":7.737871,"high":8.115942,"low":7.287088,"close":7.661157},{"date":"2005-06-14","open":7.64099,"high":7.760779,"low":7.470027,"close":7.609297},{"date":"2005-06-15","open":7.562285,"high":7.827586,"low":7.325333,"close":7.468082},{"date":"2005-06-16","open":7.466039,"high":7.702721,"low":7.158442,"close":7.432024},{"date":"2005-06-17","open":7.436605,"high":7.759534,"low":7.30401,"close":7.603381},{"date":"2005-06-20","open":7.530245,"high":7.936,"low":7.340493,"close":7.740548},{"date":"2005-06-21","open":7.745597,"high":8.02959,"low":7.64514,"close":7.880653},{"date":"2005-06-22","open":7.881016,"high":8.058187,"low":7.644027,"close":7.805697},{"date":"2005-06-23","open":7.784471,"high":8.11908,"low":7.609948,"close":7.951291},{"date":"2005-06-24","open":7.879029,"high":8.276099,"low":7.81638,"close":8.130435},{"date":"2005-06-27","open":8.216735,"high":8.560393,"low":8.138587,"close":8.481367},{"date":"2005-06-28","open":8.459062,"high":8.776488,"low":8.095638,"close":8.34289},{"date":"2005-06-29","open":8.217207,"high":8.288352,"low":7.941382,"close":8.079582},{"date":"2005-06-30","open":8.071932,"high":8.364689,"low":7.829132,"close":8.093396},{"date":"2005-07-01","open":8.108883,"high":8.49043,"low":7.840278,"close":8.192721},{"date":"2005-07-05","open":8.001359,"high":8.26685,"low":7.829561,"close":7.971906},{"date":"2005-07-06","open":7.946667,"high":8.18,"low":7.705236,"close":7.970864},{"date":"2005-07-07","open":7.969827,"high":8.565517,"low":7.3607,"close":8.208975},{"date":"2005-07-08","open":8.176677,"high":8.410326,"low":7.664093,"close":7.98046},{"date":"2005-07-11","open":8.103683,"high":8.195592,"low":7.736,"close":7.861241},{"date":"2005-07-12","open":7.824074,"high":8.128733,"low":7.274074,"close":7.688015},{"date":"2005-07-13","open":7.723214,"high":7.940415,"low":7.442439,"close":7.596203},{"date":"2005-07-14","open":7.538945,"high":7.851175,"low":7.116221,"close":7.368689},{"date":"2005-07-15","open":7.351372,"high":7.527157,"low":6.915561,"close":7.400943},{"date":"2005-07-18","open":7.483871,"high":7.801587,"low":7.209037,"close":7.490852},{"date":"2005-07-19","open":7.478772,"high":7.693435,"low":7.415144,"close":7.574479},{"date":"2005-07-20","open":7.55,"high":7.794118,"low":7.277208,"close":7.512583},{"date":"2005-07-21","open":7.686715,"high":8.023448,"low":7.434211,"close":7.826027},{"date":"2005-07-22","open":7.84628,"high":8.057653,"low":7.730717,"close":7.942849},{"date":"2005-07-25","open":8.047945,"high":8.273109,"low":7.843537,"close":8.099945},{"date":"2005-07-26","open":8.098109,"high":8.276434,"low":7.831325,"close":7.973064},{"date":"2005-07-27","open":7.96633,"high":8.078484,"low":7.640156,"close":7.729829},{"date":"2005-07-28","open":7.927433,"high":8.02,"low":7.636364,"close":7.790486},{"date":"2005-07-29","open":7.757929,"high":7.927542,"low":7.570886,"close":7.681674},{"date":"2005-08-01","open":7.659494,"high":7.886076,"low":7.361314,"close":7.550895},{"date":"2005-08-02","open":7.555201,"high":7.627432,"low":7.237812,"close":7.387205},{"date":"2005-08-03","open":7.409091,"high":7.55287,"low":7.025463,"close":7.28775},{"date":"2005-08-04","open":7.295643,"high":7.481928,"low":6.977547,"close":7.245898},{"date":"2005-08-05","open":7.20892,"high":7.362832,"low":7.03551,"close":7.162069},{"date":"2005-08-08","open":7.108956,"high":7.529412,"low":7.013529,"close":7.362966},{"date":"2005-08-09","open":7.333333,"high":7.534584,"low":7.163161,"close":7.292173},{"date":"2005-08-10","open":7.276081,"high":7.536232,"low":6.920792,"close":7.154669},{"date":"2005-08-11","open":7.125617,"high":7.341491,"low":6.88984,"close":7.074508},{"date":"2005-08-12","open":7.044968,"high":7.19571,"low":6.619576,"close":6.9733},{"date":"2005-08-15","open":7.068091,"high":7.165775,"low":6.793139,"close":6.946541},{"date":"2005-08-16","open":6.93822,"high":7.081568,"low":6.629555,"close":6.776046},{"date":"2005-08-17","open":6.776639,"high":7.100213,"low":6.372351,"close":6.735172},{"date":"2005-08-18","open":6.750533,"high":7.20565,"low":6.601973,"close":7.086694},{"date":"2005-08-19","open":7.060792,"high":7.349641,"low":6.880435,"close":7.172648},{"date":"2005-08-22","open":7.116431,"high":7.335031,"low":6.598985,"close":6.843371},{"date":"2005-08-23","open":6.861329,"high":6.990496,"low":6.472119,"close":6.78612},{"date":"2005-08-24","open":6.75462,"high":6.96281,"low":6.447472,"close":6.742788},{"date":"2005-08-25","open":6.747748,"high":7.234043,"low":6.600398,"close":6.907881},{"date":"2005-08-26","open":6.907881,"high":7.034161,"low":6.540943,"close":6.753472},{"date":"2005-08-29","open":5.740586,"high":6.647887,"low":5.492958,"close":6.195261},{"date":"2005-08-30","open":5.964602,"high":6.348566,"low":5.605,"close":5.987649},{"date":"2005-08-31","open":5.959079,"high":6.308036,"low":5.512195,"close":6.009414},{"date":"2005-09-01","open":6.016289,"high":6.244953,"low":5.735294,"close":5.90882},{"date":"2005-09-02","open":5.876376,"high":6.031169,"low":5.61484,"close":5.77966},{"date":"2005-09-06","open":5.632612,"high":5.895288,"low":5.516807,"close":5.658403},{"date":"2005-09-07","open":5.650644,"high":6.0181,"low":5.461538,"close":5.746808},{"date":"2005-09-08","open":5.734639,"high":5.977064,"low":5.544815,"close":5.683441},{"date":"2005-09-09","open":5.677521,"high":5.819234,"low":5.535714,"close":5.689426},{"date":"2005-09-12","open":5.750269,"high":5.974954,"low":5.584821,"close":5.741093},{"date":"2005-09-13","open":5.772914,"high":5.972872,"low":5.699081,"close":5.863607},{"date":"2005-09-14","open":5.868837,"high":6.146305,"low":5.639535,"close":5.829303},{"date":"2005-09-15","open":5.825581,"high":6.046041,"low":5.556522,"close":5.711891},{"date":"2005-09-16","open":5.653124,"high":5.818345,"low":5.484293,"close":5.653266},{"date":"2005-09-19","open":5.45525,"high":5.859375,"low":4.976378,"close":5.321804},{"date":"2005-09-20","open":5.318779,"high":5.704851,"low":5.036922,"close":5.301793},{"date":"2005-09-21","open":5.318876,"high":5.485296,"low":4.996224,"close":5.301587},{"date":"2005-09-22","open":5.282497,"high":5.386561,"low":4.921759,"close":5.199375},{"date":"2005-09-23","open":5.205629,"high":5.466448,"low":4.89272,"close":5.208536},{"date":"2005-09-26","open":5.197541,"high":5.642123,"low":5.020032,"close":5.290997},{"date":"2005-09-27","open":5.277108,"high":5.468595,"low":5.066667,"close":5.141435},{"date":"2005-09-28","open":5.141726,"high":5.370518,"low":4.364865,"close":4.770979},{"date":"2005-09-29","open":4.67216,"high":4.834532,"low":4.490747,"close":4.704846},{"date":"2005-09-30","open":4.738896,"high":4.857246,"low":4.550523,"close":4.758279},{"date":"2005-10-03","open":4.796406,"high":4.827186,"low":4.583216,"close":4.670757},{"date":"2005-10-04","open":4.665097,"high":4.762909,"low":4.421053,"close":4.492407},{"date":"2005-10-05","open":4.473186,"high":4.579505,"low":4.250847,"close":4.427131},{"date":"2005-10-06","open":4.438783,"high":4.706367,"low":4.249212,"close":4.587664},{"date":"2005-10-07","open":4.614232,"high":4.737724,"low":4.522576,"close":4.675639},{"date":"2005-10-10","open":4.699217,"high":4.916535,"low":4.589703,"close":4.763006},{"date":"2005-10-11","open":4.745218,"high":4.875805,"low":4.553348,"close":4.692024},{"date":"2005-10-12","open":4.86534,"high":4.841003,"low":4.628075,"close":4.741201},{"date":"2005-10-13","open":4.742207,"high":4.930322,"low":4.591912,"close":4.814165},{"date":"2005-10-14","open":4.812977,"high":4.94902,"low":4.601504,"close":4.737877},{"date":"2005-10-17","open":4.645414,"high":4.752417,"low":4.473609,"close":4.63455},{"date":"2005-10-18","open":4.730278,"high":4.811377,"low":4.541188,"close":4.709038},{"date":"2005-10-19","open":4.71028,"high":4.799245,"low":4.48238,"close":4.606244},{"date":"2005-10-20","open":4.609352,"high":4.897255,"low":4.400735,"close":4.702936},{"date":"2005-10-21","open":4.617761,"high":4.787066,"low":4.541267,"close":4.710224},{"date":"2005-10-24","open":4.744076,"high":4.804256,"low":4.530176,"close":4.638573},{"date":"2005-10-25","open":4.62596,"high":4.811538,"low":4.17688,"close":4.354861},{"date":"2005-10-26","open":4.784946,"high":4.578182,"low":4.177303,"close":4.320513},{"date":"2005-10-27","open":4.361032,"high":4.62406,"low":4.282161,"close":4.41657},{"date":"2005-10-28","open":4.499264,"high":4.773292,"low":4.452206,"close":4.689391},{"date":"2005-10-31","open":4.744186,"high":5.056837,"low":4.594574,"close":4.896354},{"date":"2005-11-01","open":4.894349,"high":5.220779,"low":4.786027,"close":5.046374},{"date":"2005-11-02","open":5.029387,"high":5.256745,"low":4.897874,"close":5.149087},{"date":"2005-11-03","open":5.139905,"high":5.354978,"low":5.021922,"close":5.285311},{"date":"2005-11-04","open":5.282293,"high":5.549107,"low":5.114117,"close":5.307052},{"date":"2005-11-07","open":5.394902,"high":5.494545,"low":4.92437,"close":5.008844},{"date":"2005-11-08","open":5.008,"high":5.204348,"low":4.883914,"close":5.063173},{"date":"2005-11-09","open":5.063613,"high":5.247611,"low":4.911987,"close":5.050133},{"date":"2005-11-10","open":5.021349,"high":5.330922,"low":4.895105,"close":5.079086},{"date":"2005-11-11","open":5.063546,"high":5.118734,"low":4.764017,"close":4.912056},{"date":"2005-11-14","open":5.02172,"high":5.127753,"low":4.771024,"close":4.970277},{"date":"2005-11-15","open":4.967298,"high":5.089325,"low":4.797639,"close":4.927787},{"date":"2005-11-16","open":4.933333,"high":5.071833,"low":4.565217,"close":4.694622},{"date":"2005-11-17","open":4.689376,"high":4.917647,"low":4.42694,"close":4.716965},{"date":"2005-11-18","open":4.747271,"high":5.017668,"low":4.635983,"close":4.918521},{"date":"2005-11-21","open":5.065726,"high":5.232014,"low":4.901288,"close":5.092225},{"date":"2005-11-22","open":5.084895,"high":5.205117,"low":4.939914,"close":5.066299},{"date":"2005-11-23","open":5.047251,"high":5.220653,"low":4.886172,"close":5.052496},{"date":"2005-11-28","open":4.953964,"high":5.358456,"low":4.830054,"close":5.13059},{"date":"2005-11-29","open":4.910883,"high":4.969452,"low":4.646091,"close":4.814247},{"date":"2005-11-30","open":4.79983,"high":4.899701,"low":4.404743,"close":4.538401},{"date":"2005-12-01","open":4.550713,"high":4.749596,"low":4.352672,"close":4.48837},{"date":"2005-12-02","open":4.487337,"high":4.594907,"low":4.168459,"close":4.258129},{"date":"2005-12-05","open":4.273793,"high":4.467303,"low":4.111419,"close":4.385798},{"date":"2005-12-06","open":4.420633,"high":4.545113,"low":4.305857,"close":4.443621},{"date":"2005-12-07","open":4.440252,"high":4.489826,"low":4.24569,"close":4.321898},{"date":"2005-12-08","open":4.317934,"high":4.419367,"low":3.910596,"close":4.022546},{"date":"2005-12-09","open":4.023841,"high":4.330986,"low":3.803479,"close":4.149665},{"date":"2005-12-12","open":4.132639,"high":4.321944,"low":3.979933,"close":4.130449},{"date":"2005-12-13","open":4.113423,"high":4.168069,"low":3.850444,"close":3.990766},{"date":"2005-12-14","open":4.042216,"high":4.238161,"low":3.911225,"close":4.145378},{"date":"2005-12-15","open":4.139174,"high":4.450909,"low":4.018097,"close":4.353095},{"date":"2005-12-16","open":4.34058,"high":4.524849,"low":4.198335,"close":4.258784},{"date":"2005-12-19","open":4.27571,"high":4.378924,"low":4.028604,"close":4.082461},{"date":"2005-12-20","open":4.060374,"high":4.263736,"low":3.954451,"close":4.117898},{"date":"2005-12-21","open":4.13879,"high":4.306676,"low":3.990985,"close":4.103427},{"date":"2005-12-22","open":4.086471,"high":4.650196,"low":4.012513,"close":4.509789},{"date":"2005-12-23","open":4.51803,"high":4.916318,"low":4.470725,"close":4.756981},{"date":"2005-12-27","open":4.985036,"high":5.319343,"low":4.89953,"close":5.276719},{"date":"2005-12-28","open":5.275612,"high":5.638993,"low":4.936752,"close":5.233138},{"date":"2005-12-29","open":5.347321,"high":5.433036,"low":5,"close":5.374677},{"date":"2005-12-30","open":5.412745,"high":5.629596,"low":5.248682,"close":5.437862},{"date":"2006-01-03","open":5.704673,"high":6.018868,"low":5.528182,"close":5.942029},{"date":"2006-01-04","open":5.940594,"high":6.345962,"low":5.854805,"close":6.219476},{"date":"2006-01-05","open":6.22484,"high":6.794462,"low":6.128243,"close":6.610169},{"date":"2006-01-06","open":6.544694,"high":6.74516,"low":6.304764,"close":6.666321},{"date":"2006-01-09","open":6.734908,"high":7.061202,"low":6.510713,"close":6.762513},{"date":"2006-01-10","open":6.724668,"high":6.929304,"low":6.602094,"close":6.787704},{"date":"2006-01-11","open":6.768162,"high":7.136564,"low":6.561845,"close":6.921412},{"date":"2006-01-12","open":6.916757,"high":7.300786,"low":6.788942,"close":7.149726},{"date":"2006-01-13","open":7.147486,"high":7.360412,"low":7.00333,"close":7.271073},{"date":"2006-01-17","open":7.370097,"high":7.565564,"low":6.991342,"close":7.232766},{"date":"2006-01-18","open":7.16136,"high":7.869489,"low":6.948882,"close":7.560386},{"date":"2006-01-19","open":7.49232,"high":7.907801,"low":7.25,"close":7.504773},{"date":"2006-01-20","open":7.469274,"high":7.697471,"low":7.074153,"close":7.365302},{"date":"2006-01-23","open":7.605556,"high":8.327316,"low":7.432655,"close":7.942617},{"date":"2006-01-24","open":7.933364,"high":8.089074,"low":7.494407,"close":7.724027},{"date":"2006-01-25","open":7.660692,"high":7.969121,"low":7.403846,"close":7.783688},{"date":"2006-01-26","open":7.783688,"high":8.632258,"low":7.705286,"close":8.052011},{"date":"2006-01-27","open":8.102608,"high":8.49375,"low":7.679398,"close":8.066667},{"date":"2006-01-30","open":7.710227,"high":7.904157,"low":7.154255,"close":7.279796},{"date":"2006-01-31","open":7.276596,"high":7.502732,"low":7.083509,"close":7.290683},{"date":"2006-02-01","open":7.263271,"high":7.931034,"low":6.751527,"close":7.630402},{"date":"2006-02-02","open":7.557583,"high":8.22399,"low":7.030568,"close":7.748892},{"date":"2006-02-03","open":7.699631,"high":7.917676,"low":7.393064,"close":7.58969},{"date":"2006-02-06","open":7.592593,"high":8.42225,"low":7.421384,"close":8.14384},{"date":"2006-02-07","open":8.188679,"high":8.454545,"low":7.904642,"close":8.02876},{"date":"2006-02-08","open":7.998734,"high":8.245455,"low":7.672414,"close":8.086619},{"date":"2006-02-09","open":8.136541,"high":8.726027,"low":7.992308,"close":8.372777},{"date":"2006-02-10","open":8.385542,"high":8.689655,"low":8.073879,"close":8.452706},{"date":"2006-02-13","open":8.380567,"high":8.684358,"low":8.145917,"close":8.45506},{"date":"2006-02-14","open":8.431643,"high":8.732194,"low":8.141762,"close":8.373629},{"date":"2006-02-15","open":8.388325,"high":8.609319,"low":7.728495,"close":8.165865},{"date":"2006-02-16","open":8.126761,"high":8.401146,"low":7.959889,"close":8.194561},{"date":"2006-02-17","open":8.189415,"high":8.462623,"low":7.782493,"close":8.33751},{"date":"2006-02-21","open":8.344687,"high":8.447802,"low":7.806452,"close":7.903247},{"date":"2006-02-22","open":8.054124,"high":8.729428,"low":7.709554,"close":8.377042},{"date":"2006-02-23","open":8.362164,"high":8.748212,"low":7.855263,"close":8.117458},{"date":"2006-02-24","open":8.253752,"high":9.166667,"low":8.008211,"close":8.845613},{"date":"2006-02-27","open":8.84507,"high":9.380597,"low":8.47493,"close":8.985123},{"date":"2006-02-28","open":9.049034,"high":9.346505,"low":8.840346,"close":9.146559},{"date":"2006-03-01","open":9.17188,"high":9.31988,"low":8.93314,"close":9.203921},{"date":"2006-03-02","open":9.149439,"high":9.701835,"low":8.930636,"close":9.372781},{"date":"2006-03-03","open":9.395149,"high":9.65053,"low":9.153285,"close":9.377025},{"date":"2006-03-06","open":9.514925,"high":9.879444,"low":9.180036,"close":9.53261},{"date":"2006-03-07","open":9.527595,"high":9.652361,"low":9.051852,"close":9.221324},{"date":"2006-03-08","open":9.186567,"high":9.562791,"low":8.75961,"close":9.028279},{"date":"2006-03-09","open":9.03629,"high":9.398148,"low":8.861607,"close":9.160733},{"date":"2006-03-10","open":9.114991,"high":9.235678,"low":8.76652,"close":9.021968},{"date":"2006-03-13","open":8.936012,"high":9.252616,"low":8.403385,"close":8.81547},{"date":"2006-03-14","open":8.771307,"high":9.117986,"low":8.463876,"close":8.804242},{"date":"2006-03-15","open":8.772664,"high":8.990043,"low":8.599168,"close":8.703626},{"date":"2006-03-16","open":8.683179,"high":9.045866,"low":8.364993,"close":8.74914},{"date":"2006-03-17","open":8.767956,"high":9.048295,"low":8.577291,"close":8.899759},{"date":"2006-03-20","open":8.981455,"high":9.23607,"low":8.503881,"close":8.839795},{"date":"2006-03-21","open":8.818978,"high":9.094975,"low":8.57554,"close":8.819161},{"date":"2006-03-22","open":9.013025,"high":9.148472,"low":8.640954,"close":8.883935},{"date":"2006-03-23","open":8.919308,"high":9.232545,"low":8.417687,"close":8.721343},{"date":"2006-03-24","open":8.689796,"high":9.043296,"low":8.464619,"close":8.814815},{"date":"2006-03-27","open":8.976224,"high":9.314574,"low":8.656207,"close":9.078817},{"date":"2006-03-28","open":9.081921,"high":9.376771,"low":8.798077,"close":9.158581},{"date":"2006-03-29","open":9.100922,"high":9.328671,"low":8.898236,"close":9.187059},{"date":"2006-03-30","open":8.951548,"high":9.131615,"low":8.734462,"close":8.968879},{"date":"2006-03-31","open":8.951936,"high":9.429775,"low":8.758344,"close":9.241331},{"date":"2006-04-03","open":9.201389,"high":9.509804,"low":8.676278,"close":9.213142},{"date":"2006-04-04","open":9.231302,"high":9.56241,"low":9.085873,"close":9.374381},{"date":"2006-04-05","open":9.372788,"high":9.746377,"low":9.181564,"close":9.487905},{"date":"2006-04-06","open":9.478814,"high":9.81295,"low":9.255172,"close":9.744693},{"date":"2006-04-07","open":9.763995,"high":10.096726,"low":9.591308,"close":9.994068},{"date":"2006-04-10","open":10.011894,"high":10.368421,"low":9.685879,"close":9.988375},{"date":"2006-04-11","open":9.924845,"high":10.228277,"low":9.68661,"close":9.985524},{"date":"2006-04-12","open":9.982626,"high":10.28065,"low":9.778571,"close":10.079318},{"date":"2006-04-13","open":10.098747,"high":10.43609,"low":9.492308,"close":9.708683},{"date":"2006-04-17","open":10.269912,"high":9.908579,"low":9.082569,"close":9.291276},{"date":"2006-04-18","open":9.30482,"high":9.483444,"low":8.660494,"close":8.90984},{"date":"2006-04-19","open":8.900125,"high":9.245307,"low":8.538647,"close":8.809814},{"date":"2006-04-20","open":8.794872,"high":9.205079,"low":8.588435,"close":8.922371},{"date":"2006-04-21","open":9.167604,"high":9.68509,"low":9.051649,"close":9.418619},{"date":"2006-04-24","open":9.411912,"high":10.019947,"low":9.035175,"close":9.702302},{"date":"2006-04-25","open":9.700821,"high":10.364146,"low":9.484468,"close":10.046871},{"date":"2006-04-26","open":10.038583,"high":10.46,"low":9.782165,"close":9.993054},{"date":"2006-04-27","open":9.962604,"high":10.605302,"low":9.75324,"close":10.429096},{"date":"2006-04-28","open":10.439706,"high":11.194145,"low":10.215942,"close":10.965675},{"date":"2006-05-01","open":10.982703,"high":11.328725,"low":10.502941,"close":11.008215},{"date":"2006-05-02","open":11.003429,"high":11.348485,"low":10.659898,"close":11.059887},{"date":"2006-05-03","open":11.046477,"high":11.466361,"low":10.632818,"close":10.941568},{"date":"2006-05-04","open":10.868976,"high":11.149231,"low":9.928367,"close":10.127425},{"date":"2006-05-05","open":10.086207,"high":10.474074,"low":9.771485,"close":10.360148},{"date":"2006-05-08","open":10.326711,"high":10.756098,"low":10.007337,"close":10.419654},{"date":"2006-05-09","open":10.416107,"high":10.89939,"low":10.360119,"close":10.741529},{"date":"2006-05-10","open":10.728929,"high":11.039755,"low":10.04329,"close":10.453623},{"date":"2006-05-11","open":10.453623,"high":11.265244,"low":10.233153,"close":11.027222},{"date":"2006-05-12","open":11.018993,"high":11.783133,"low":10.792885,"close":11.471338},{"date":"2006-05-15","open":11.647534,"high":11.917287,"low":10.922713,"close":11.335946},{"date":"2006-05-16","open":11.253659,"high":11.590164,"low":10.84019,"close":11.121241},{"date":"2006-05-17","open":11.028944,"high":11.491803,"low":10.624708,"close":11.209006},{"date":"2006-05-18","open":11.180782,"high":11.880342,"low":11.050489,"close":11.58079},{"date":"2006-05-19","open":11.573071,"high":11.892857,"low":11.165846,"close":11.494465},{"date":"2006-05-22","open":11.391521,"high":11.824324,"low":10.600629,"close":11.030911},{"date":"2006-05-23","open":11.154459,"high":11.789216,"low":10.706522,"close":11.466922},{"date":"2006-05-24","open":11.398089,"high":12.084317,"low":11.086404,"close":11.713615},{"date":"2006-05-25","open":11.759462,"high":12.10446,"low":11.407895,"close":11.936402},{"date":"2006-05-26","open":11.976822,"high":12.591944,"low":11.712397,"close":12.04557},{"date":"2006-05-30","open":11.392,"high":11.92623,"low":11.194969,"close":11.763841},{"date":"2006-05-31","open":11.756536,"high":11.986711,"low":10.843653,"close":11.16698},{"date":"2006-06-01","open":11.099688,"high":11.412698,"low":10.385757,"close":10.908809},{"date":"2006-06-02","open":10.871247,"high":11.412873,"low":10.473842,"close":10.921033},{"date":"2006-06-05","open":10.807407,"high":11.539062,"low":10.571848,"close":11.233173},{"date":"2006-06-06","open":11.262016,"high":11.589825,"low":10.813883,"close":11.354738},{"date":"2006-06-07","open":11.347962,"high":12.218855,"low":11.015625,"close":11.854704},{"date":"2006-06-08","open":11.849498,"high":11.907961,"low":11.137097,"close":11.363269},{"date":"2006-06-09","open":11.333656,"high":11.669644,"low":10.929688,"close":11.605638},{"date":"2006-06-12","open":11.531648,"high":11.836334,"low":11.196172,"close":11.304627},{"date":"2006-06-13","open":11.274478,"high":11.489396,"low":10.815519,"close":11.124452},{"date":"2006-06-14","open":11.079637,"high":11.354354,"low":10.209895,"close":10.491654},{"date":"2006-06-15","open":10.380451,"high":10.74159,"low":9.478022,"close":9.643402},{"date":"2006-06-16","open":9.663889,"high":10.021337,"low":9.386085,"close":9.725818},{"date":"2006-06-19","open":9.938834,"high":10.325479,"low":9.65493,"close":10.007254},{"date":"2006-06-20","open":10.030523,"high":10.802164,"low":9.963663,"close":10.602891},{"date":"2006-06-21","open":10.651306,"high":10.892995,"low":10.299401,"close":10.675471},{"date":"2006-06-22","open":10.731818,"high":11.194969,"low":10.55924,"close":11.001708},{"date":"2006-06-23","open":11.035826,"high":11.574675,"low":10.913043,"close":11.38291},{"date":"2006-06-26","open":11.383476,"high":12.063758,"low":11.336554,"close":12.028816},{"date":"2006-06-27","open":11.976628,"high":12.16443,"low":11.699346,"close":11.77665},{"date":"2006-06-28","open":11.75192,"high":12.524957,"low":11.604538,"close":12.262613},{"date":"2006-06-29","open":11.739837,"high":12.177152,"low":11.470588,"close":11.9837},{"date":"2006-06-30","open":11.933442,"high":12.246078,"low":11.830645,"close":12.157765},{"date":"2006-07-05","open":12.142857,"high":13.113043,"low":12.029508,"close":13.042498},{"date":"2006-07-06","open":13.055556,"high":13.474607,"low":12.744425,"close":13.266243},{"date":"2006-07-07","open":13.207746,"high":13.853748,"low":12.910839,"close":13.414811},{"date":"2006-07-10","open":13.32491,"high":13.719852,"low":12.767075,"close":13.125892},{"date":"2006-07-11","open":13.080071,"high":13.441441,"low":12.536752,"close":13.165276},{"date":"2006-07-12","open":13.128214,"high":13.413762,"low":12.658662,"close":12.962643},{"date":"2006-07-13","open":12.916451,"high":13.435315,"low":12.121359,"close":12.514276},{"date":"2006-07-14","open":12.466667,"high":12.779136,"low":11.886822,"close":12.136442},{"date":"2006-07-17","open":12.459677,"high":13.56719,"low":12.033925,"close":13.020923},{"date":"2006-07-18","open":13.012632,"high":13.867754,"low":12.436548,"close":13.238524},{"date":"2006-07-19","open":13.208222,"high":13.269472,"low":12.082631,"close":12.395087},{"date":"2006-07-20","open":12.414966,"high":12.613695,"low":11.565008,"close":11.99803},{"date":"2006-07-21","open":12.182566,"high":12.854701,"low":12.01626,"close":12.124124},{"date":"2006-07-24","open":12.147727,"high":12.227642,"low":11.085973,"close":11.362604},{"date":"2006-07-25","open":11.335849,"high":11.933858,"low":10.752924,"close":11.507255},{"date":"2006-07-26","open":11.371341,"high":11.685674,"low":10.655072,"close":10.73617},{"date":"2006-07-27","open":10.70239,"high":10.87373,"low":10.168276,"close":10.585061},{"date":"2006-07-28","open":10.275862,"high":10.769784,"low":9.986283,"close":10.194878},{"date":"2006-07-31","open":10.111878,"high":10.314274,"low":8.809927,"close":9.061016},{"date":"2006-08-01","open":9.018182,"high":10.127517,"low":8.588003,"close":9.890415},{"date":"2006-08-02","open":9.794744,"high":10.159363,"low":8.76536,"close":9.720477},{"date":"2006-08-03","open":9.64467,"high":10.538036,"low":9.378141,"close":10.348327},{"date":"2006-08-04","open":10.363263,"high":10.629213,"low":10.022979,"close":10.317417},{"date":"2006-08-07","open":10.607397,"high":11.434911,"low":10.575887,"close":11.145215},{"date":"2006-08-08","open":10.960171,"high":11.372981,"low":10.517956,"close":10.660799},{"date":"2006-08-09","open":10.460463,"high":10.75,"low":9.578086,"close":9.979088},{"date":"2006-08-10","open":10.013132,"high":10.271141,"low":9.35443,"close":9.828663},{"date":"2006-08-11","open":9.993248,"high":10.332873,"low":9.615385,"close":10.228367},{"date":"2006-08-14","open":10.264293,"high":11.012658,"low":10.098762,"close":10.636482},{"date":"2006-08-15","open":10.636324,"high":10.931953,"low":10.503608,"close":10.647136},{"date":"2006-08-16","open":10.587979,"high":11.100152,"low":10.098592,"close":10.625185},{"date":"2006-08-17","open":10.567847,"high":11.124031,"low":10.310797,"close":10.473912},{"date":"2006-08-18","open":10.495905,"high":10.918712,"low":9.816643,"close":10.569009},{"date":"2006-08-21","open":10.759934,"high":11.24031,"low":10.492625,"close":10.9375},{"date":"2006-08-22","open":10.925954,"high":11.242284,"low":10.256046,"close":10.36387},{"date":"2006-08-23","open":10.29682,"high":10.805926,"low":9.902507,"close":10.437818},{"date":"2006-08-24","open":10.235714,"high":10.446686,"low":9.885042,"close":10.221783},{"date":"2006-08-25","open":9.904762,"high":10.416667,"low":9.602122,"close":10.13134},{"date":"2006-08-28","open":10.667849,"high":11.424051,"low":10.364953,"close":10.910074},{"date":"2006-08-29","open":11.035239,"high":11.661184,"low":9.971223,"close":10.227406},{"date":"2006-08-30","open":10.31033,"high":11.24,"low":10.14482,"close":11.133545},{"date":"2006-08-31","open":11.158662,"high":11.862647,"low":10.91954,"close":11.617063},{"date":"2006-09-01","open":11.943973,"high":12.20104,"low":11.527546,"close":11.773013},{"date":"2006-09-04","open":11.777211,"high":12.187391,"low":11.201653,"close":11.677253},{"date":"2006-09-05","open":11.773306,"high":12.09282,"low":11.225329,"close":11.359497},{"date":"2006-09-06","open":11.462682,"high":11.709184,"low":11.003263,"close":11.31601},{"date":"2006-09-07","open":11.468591,"high":12.010601,"low":11.231494,"close":11.773347},{"date":"2006-09-08","open":11.727749,"high":12.049911,"low":11.418685,"close":11.674009},{"date":"2006-09-11","open":11.829749,"high":12.50235,"low":11.387182,"close":11.571429},{"date":"2006-09-12","open":11.681211,"high":12.036232,"low":10.851536,"close":11.438823},{"date":"2006-09-13","open":11.4614,"high":12.098281,"low":11.268855,"close":11.739769},{"date":"2006-09-14","open":11.857934,"high":13.46875,"low":11.60221,"close":12.92314},{"date":"2006-09-15","open":12.906835,"high":13.690323,"low":12.234714,"close":12.711762},{"date":"2006-09-18","open":12.886138,"high":13.277709,"low":11.916951,"close":12.909753},{"date":"2006-09-19","open":12.681231,"high":13.155102,"low":11.963071,"close":12.317219},{"date":"2006-09-20","open":12.121807,"high":12.830463,"low":11.72549,"close":12.261205},{"date":"2006-09-21","open":12.332184,"high":13.455258,"low":12.297242,"close":12.882242},{"date":"2006-09-22","open":12.977918,"high":13.534783,"low":12.273654,"close":13.086233},{"date":"2006-09-25","open":13.183807,"high":14.125,"low":12.995633,"close":13.731844},{"date":"2006-09-26","open":13.568905,"high":14.418605,"low":13.318681,"close":13.479894},{"date":"2006-09-27","open":13.70852,"high":15.580247,"low":13.340733,"close":14.986908},{"date":"2006-09-28","open":11.144728,"high":11.964853,"low":10.82408,"close":11.639466},{"date":"2006-09-29","open":11.675978,"high":11.964353,"low":10.701846,"close":11.19395},{"date":"2006-10-02","open":11.202283,"high":11.400792,"low":10.364566,"close":10.815169},{"date":"2006-10-03","open":10.845948,"high":11.199634,"low":9.99145,"close":10.189269},{"date":"2006-10-04","open":10.08273,"high":10.378472,"low":9.337106,"close":9.909925},{"date":"2006-10-05","open":9.790301,"high":10.102734,"low":9.201427,"close":9.531597},{"date":"2006-10-06","open":9.366615,"high":9.947195,"low":9.02454,"close":9.298273},{"date":"2006-10-09","open":9.215385,"high":9.714739,"low":8.791176,"close":9.326489},{"date":"2006-10-10","open":9.427583,"high":9.570978,"low":8.795181,"close":9.050418},{"date":"2006-10-11","open":8.893617,"high":9.688525,"low":8.685844,"close":9.364228},{"date":"2006-10-12","open":9.333333,"high":10.241724,"low":9.199357,"close":10.006918},{"date":"2006-10-13","open":10.235088,"high":10.650188,"low":9.924786,"close":10.349885},{"date":"2006-10-16","open":10.236522,"high":10.50131,"low":8.763774,"close":9.301676},{"date":"2006-10-17","open":9.099864,"high":9.670927,"low":8.465647,"close":9.14778},{"date":"2006-10-18","open":9.194151,"high":9.550562,"low":8.254174,"close":8.469223},{"date":"2006-10-19","open":8.311015,"high":8.904834,"low":8.001393,"close":8.202468},{"date":"2006-10-20","open":8.260747,"high":8.671533,"low":7.746575,"close":7.846982},{"date":"2006-10-23","open":8.189334,"high":8.732746,"low":7.845572,"close":8.546723},{"date":"2006-10-24","open":8.673049,"high":8.811808,"low":8.170629,"close":8.369764},{"date":"2006-10-25","open":8.321678,"high":8.907672,"low":7.617027,"close":7.981282},{"date":"2006-10-26","open":7.925354,"high":8.29953,"low":7.57977,"close":8.05122},{"date":"2006-10-27","open":8.084194,"high":8.664773,"low":7.732558,"close":8.49294},{"date":"2006-10-30","open":7.942215,"high":8.25,"low":7.532669,"close":7.869471},{"date":"2006-10-31","open":7.871968,"high":8.328612,"low":7.496715,"close":7.795328},{"date":"2006-11-01","open":7.710526,"high":8.064297,"low":7.434084,"close":7.612811},{"date":"2006-11-02","open":7.546684,"high":7.967568,"low":7.182045,"close":7.407218},{"date":"2006-11-03","open":7.383869,"high":7.641303,"low":7.132099,"close":7.501268},{"date":"2006-11-06","open":7.721932,"high":8.178258,"low":7.536717,"close":8.013351},{"date":"2006-11-07","open":8.146341,"high":8.271503,"low":7.394525,"close":7.598968},{"date":"2006-11-08","open":7.61586,"high":7.903014,"low":7.323383,"close":7.647961},{"date":"2006-11-09","open":7.616146,"high":7.870893,"low":7.251816,"close":7.688246},{"date":"2006-11-10","open":7.759695,"high":7.949318,"low":7.525316,"close":7.645625},{"date":"2006-11-13","open":7.592357,"high":7.894598,"low":7.28125,"close":7.420826},{"date":"2006-11-14","open":7.367362,"high":7.544643,"low":7.074209,"close":7.306005},{"date":"2006-11-15","open":7.319975,"high":7.515182,"low":7.095047,"close":7.236453},{"date":"2006-11-16","open":7.188991,"high":7.702896,"low":6.786408,"close":7.254674},{"date":"2006-11-17","open":7.293828,"high":7.335065,"low":6.649697,"close":6.823573},{"date":"2006-11-20","open":7.251513,"high":7.464913,"low":7.081603,"close":7.332585},{"date":"2006-11-21","open":7.383845,"high":7.709982,"low":7.22688,"close":7.532549},{"date":"2006-11-22","open":7.516585,"high":7.858073,"low":7.275561,"close":7.675564},{"date":"2006-11-27","open":7.542821,"high":7.724949,"low":7.370647,"close":7.541885},{"date":"2006-11-28","open":7.548113,"high":7.698113,"low":7.183771,"close":7.332291},{"date":"2006-11-29","open":7.124168,"high":7.388069,"low":6.817673,"close":7.04092},{"date":"2006-11-30","open":6.939866,"high":7.418605,"low":6.872928,"close":7.138173},{"date":"2006-12-01","open":7.197664,"high":7.628743,"low":7.113956,"close":7.531465},{"date":"2006-12-04","open":7.734545,"high":8.241219,"low":7.467728,"close":7.998975},{"date":"2006-12-05","open":8.078167,"high":8.297258,"low":7.808376,"close":8.123617},{"date":"2006-12-06","open":8.095979,"high":8.401333,"low":7.877707,"close":8.048402},{"date":"2006-12-07","open":7.987438,"high":8.290621,"low":7.87588,"close":8.146265},{"date":"2006-12-08","open":8.128238,"high":8.486667,"low":7.962725,"close":8.203941},{"date":"2006-12-11","open":8.339142,"high":8.626663,"low":8.156313,"close":8.242898},{"date":"2006-12-12","open":8.233714,"high":8.465529,"low":8.015065,"close":8.212651},{"date":"2006-12-13","open":8.160889,"high":8.278678,"low":7.797176,"close":7.998175},{"date":"2006-12-14","open":7.986499,"high":8.384513,"low":7.758686,"close":8.273991},{"date":"2006-12-15","open":8.346015,"high":8.69863,"low":8.221782,"close":8.561209},{"date":"2006-12-18","open":8.66941,"high":9.076615,"low":8.514403,"close":8.792933},{"date":"2006-12-19","open":8.850149,"high":9.188993,"low":8.593532,"close":8.915714},{"date":"2006-12-20","open":8.893557,"high":9.517804,"low":8.799443,"close":9.413503},{"date":"2006-12-21","open":9.468354,"high":9.634848,"low":9.068413,"close":9.214706},{"date":"2006-12-22","open":9.310652,"high":9.683807,"low":9.172821,"close":9.406179},{"date":"2006-12-26","open":9.833071,"high":10.503573,"low":9.322034,"close":9.995092},{"date":"2006-12-27","open":10.126351,"high":10.686411,"low":9.880289,"close":10.335731},{"date":"2006-12-28","open":9.848386,"high":9.99179,"low":9.431443,"close":9.6879},{"date":"2006-12-29","open":9.609276,"high":10.2,"low":9.439017,"close":9.692015},{"date":"2007-01-02","open":9.827558,"high":10.090164,"low":9.57521,"close":9.692015},{"date":"2007-01-03","open":9.674603,"high":9.946166,"low":9.021569,"close":9.462924},{"date":"2007-01-04","open":9.46472,"high":9.62537,"low":8.587597,"close":9.021422},{"date":"2007-01-05","open":9.002437,"high":9.353234,"low":8.729528,"close":9.105757},{"date":"2007-01-08","open":8.819194,"high":9.125692,"low":8.39939,"close":8.794293},{"date":"2007-01-09","open":8.727838,"high":8.949045,"low":8.005944,"close":8.390891},{"date":"2007-01-10","open":8.282573,"high":8.481763,"low":7.850742,"close":7.997039},{"date":"2007-01-11","open":8.006873,"high":8.770833,"low":7.739429,"close":8.245391},{"date":"2007-01-12","open":8.300654,"high":8.566129,"low":7.76506,"close":8.027572},{"date":"2007-01-16","open":8.045593,"high":8.29461,"low":7.430882,"close":7.714673},{"date":"2007-01-17","open":7.692308,"high":8.451613,"low":7.465479,"close":8.379852},{"date":"2007-01-18","open":8.381318,"high":8.56748,"low":7.821317,"close":7.98229},{"date":"2007-01-19","open":7.928055,"high":8.229249,"low":7.180516,"close":7.550102},{"date":"2007-01-22","open":7.254875,"high":7.722543,"low":6.892809,"close":6.985927},{"date":"2007-01-23","open":7.191257,"high":7.54446,"low":6.844717,"close":7.244965},{"date":"2007-01-24","open":7.19032,"high":7.59589,"low":6.964309,"close":7.461259},{"date":"2007-01-25","open":7.546322,"high":8.192877,"low":7.370572,"close":7.853729},{"date":"2007-01-26","open":7.877338,"high":8.098499,"low":7.467622,"close":7.724042},{"date":"2007-01-29","open":7.78042,"high":8.205279,"low":7.298031,"close":7.808298},{"date":"2007-01-30","open":7.671604,"high":8.173352,"low":6.920406,"close":7.360465},{"date":"2007-01-31","open":7.406925,"high":7.779113,"low":6.998494,"close":7.583149},{"date":"2007-02-01","open":7.513303,"high":8.051984,"low":7.19506,"close":7.609562},{"date":"2007-02-02","open":7.501961,"high":7.983023,"low":7.367945,"close":7.894596},{"date":"2007-02-05","open":7.664942,"high":7.930943,"low":7.275669,"close":7.694524},{"date":"2007-02-06","open":7.650344,"high":8.042633,"low":7.442748,"close":7.731092},{"date":"2007-02-07","open":7.648124,"high":7.856393,"low":7.25602,"close":7.486055},{"date":"2007-02-08","open":7.48865,"high":7.795573,"low":7.207547,"close":7.586075},{"date":"2007-02-09","open":7.567089,"high":7.855297,"low":7.387567,"close":7.651718},{"date":"2007-02-12","open":7.791123,"high":8.311544,"low":7.481095,"close":8.000277},{"date":"2007-02-13","open":7.979224,"high":8.364912,"low":7.683221,"close":8.016832},{"date":"2007-02-14","open":7.98566,"high":8.29972,"low":7.724342,"close":8.009943},{"date":"2007-02-15","open":7.973344,"high":8.299291,"low":7.672087,"close":7.952551},{"date":"2007-02-16","open":7.897673,"high":8.128247,"low":7.530073,"close":7.9155},{"date":"2007-02-20","open":7.933962,"high":8.195021,"low":7.483029,"close":7.6559},{"date":"2007-02-21","open":7.695022,"high":8.084,"low":7.481319,"close":7.856396},{"date":"2007-02-22","open":7.860131,"high":8.154706,"low":7.688637,"close":7.887925},{"date":"2007-02-23","open":7.870382,"high":8.201725,"low":7.77635,"close":7.883946},{"date":"2007-02-26","open":7.825193,"high":8.257555,"low":7.689861,"close":8.134358},{"date":"2007-02-27","open":7.985967,"high":8.39175,"low":7.733711,"close":8.158768},{"date":"2007-02-28","open":8.201361,"high":8.574979,"low":8.005344,"close":8.464384},{"date":"2007-03-01","open":8.564699,"high":8.801408,"low":8.26087,"close":8.507135},{"date":"2007-03-02","open":8.461959,"high":8.715084,"low":8.288386,"close":8.510286},{"date":"2007-03-05","open":8.475045,"high":8.604716,"low":8.10866,"close":8.280948},{"date":"2007-03-06","open":8.247039,"high":8.389678,"low":7.942743,"close":8.122323},{"date":"2007-03-07","open":8.121576,"high":8.518519,"low":8.031788,"close":8.392615},{"date":"2007-03-08","open":8.463331,"high":8.713287,"low":8.298305,"close":8.514988},{"date":"2007-03-09","open":8.517598,"high":8.805184,"low":8.21262,"close":8.478046},{"date":"2007-03-12","open":8.523099,"high":8.715116,"low":8.300283,"close":8.522859},{"date":"2007-03-13","open":8.534857,"high":8.739067,"low":8.174098,"close":8.405398},{"date":"2007-03-14","open":8.398787,"high":8.494186,"low":8.057938,"close":8.21121},{"date":"2007-03-15","open":8.183352,"high":8.473988,"low":8.010047,"close":8.269866},{"date":"2007-03-16","open":8.280081,"high":8.468691,"low":8.038065,"close":8.248122},{"date":"2007-03-19","open":8.276812,"high":8.455666,"low":8.157056,"close":8.264934},{"date":"2007-03-20","open":8.268165,"high":8.43663,"low":8.059187,"close":8.209841},{"date":"2007-03-21","open":8.608746,"high":8.706922,"low":8.225896,"close":8.325419},{"date":"2007-03-22","open":8.339586,"high":8.700224,"low":8.134328,"close":8.427596},{"date":"2007-03-23","open":8.489041,"high":8.676084,"low":8.32088,"close":8.567891},{"date":"2007-03-26","open":8.574966,"high":8.798999,"low":8.512905,"close":8.672457},{"date":"2007-03-27","open":8.628124,"high":9.417704,"low":8.062176,"close":8.387312},{"date":"2007-03-28","open":8.473684,"high":8.638298,"low":8.198758,"close":8.478433},{"date":"2007-03-29","open":8.421676,"high":8.831341,"low":8.246753,"close":8.677881},{"date":"2007-03-30","open":8.656619,"high":8.768382,"low":8.431145,"close":8.521345},{"date":"2007-04-02","open":8.457775,"high":8.838966,"low":8.353228,"close":8.596011},{"date":"2007-04-03","open":8.65334,"high":8.922869,"low":8.365158,"close":8.704552},{"date":"2007-04-04","open":8.661565,"high":8.822174,"low":8.418543,"close":8.566866},{"date":"2007-04-05","open":8.545455,"high":8.666756,"low":8.234076,"close":8.450112},{"date":"2007-04-09","open":8.395792,"high":8.541473,"low":7.974782,"close":8.151338},{"date":"2007-04-10","open":8.154314,"high":8.269818,"low":7.728647,"close":7.86504},{"date":"2007-04-11","open":7.833967,"high":8.064974,"low":7.681648,"close":7.894335},{"date":"2007-04-12","open":7.909056,"high":8.2,"low":7.761606,"close":8.057799},{"date":"2007-04-13","open":8.025622,"high":8.322165,"low":7.927455,"close":8.156647},{"date":"2007-04-16","open":8.208414,"high":8.606085,"low":8.074935,"close":8.447543},{"date":"2007-04-17","open":8.514056,"high":8.735135,"low":8.310268,"close":8.506336},{"date":"2007-04-18","open":8.495635,"high":8.580514,"low":8.249603,"close":8.420702},{"date":"2007-04-19","open":8.375216,"high":8.726897,"low":8.121276,"close":8.252803},{"date":"2007-04-20","open":8.270646,"high":8.682594,"low":8.251403,"close":8.586912},{"date":"2007-04-23","open":8.790621,"high":9.097931,"low":8.380476,"close":8.713303},{"date":"2007-04-24","open":8.674142,"high":8.877879,"low":8.329002,"close":8.499605},{"date":"2007-04-25","open":8.492376,"high":8.731126,"low":8.379221,"close":8.562882},{"date":"2007-04-26","open":8.533195,"high":8.948787,"low":8.418182,"close":8.665424},{"date":"2007-04-27","open":8.558322,"high":8.852024,"low":8.177789,"close":8.486783},{"date":"2007-04-30","open":8.45458,"high":8.647982,"low":8.263556,"close":8.356861},{"date":"2007-05-01","open":8.382484,"high":8.613281,"low":8.165733,"close":8.344131},{"date":"2007-05-02","open":8.321064,"high":8.397611,"low":8.087481,"close":8.238034},{"date":"2007-05-03","open":8.214286,"high":8.536228,"low":7.8425,"close":7.951428},{"date":"2007-05-04","open":7.932029,"high":8.098034,"low":7.595312,"close":7.801713},{"date":"2007-05-07","open":7.861146,"high":8.026384,"low":7.726984,"close":7.902044},{"date":"2007-05-08","open":7.971033,"high":8.245059,"low":7.868621,"close":8.152416},{"date":"2007-05-09","open":8.160105,"high":8.224299,"low":7.814552,"close":7.972798},{"date":"2007-05-10","open":7.977455,"high":8.189203,"low":7.879332,"close":8.000259},{"date":"2007-05-11","open":8.024115,"high":8.191698,"low":7.74777,"close":7.895936},{"date":"2007-05-14","open":7.86074,"high":7.973451,"low":7.660256,"close":7.854628},{"date":"2007-05-15","open":7.894471,"high":8.099808,"low":7.821321,"close":8.032808},{"date":"2007-05-16","open":8.023123,"high":8.157216,"low":7.786164,"close":7.927757},{"date":"2007-05-17","open":7.881687,"high":8.288552,"low":7.676619,"close":8.032198},{"date":"2007-05-18","open":7.995074,"high":8.318337,"low":7.845687,"close":8.174723},{"date":"2007-05-21","open":8.246572,"high":8.488491,"low":8.096734,"close":8.374826},{"date":"2007-05-22","open":8.376943,"high":8.511867,"low":8.160181,"close":8.328419},{"date":"2007-05-23","open":8.411538,"high":8.552972,"low":8.265565,"close":8.478793},{"date":"2007-05-24","open":8.465799,"high":8.647059,"low":8.1831,"close":8.355683},{"date":"2007-05-25","open":8.384915,"high":8.706667,"low":8.295866,"close":8.534031},{"date":"2007-05-29","open":8.559009,"high":8.711443,"low":8.193371,"close":8.319062},{"date":"2007-05-30","open":8.142618,"high":8.262613,"low":7.869837,"close":7.995215},{"date":"2007-05-31","open":7.953518,"high":8.2408,"low":7.80375,"close":8.066793},{"date":"2007-06-01","open":8.074167,"high":8.365385,"low":8.007028,"close":8.26098},{"date":"2007-06-04","open":8.190657,"high":8.444049,"low":7.859927,"close":8.083262},{"date":"2007-06-05","open":8.074572,"high":8.264669,"low":7.947125,"close":8.136161},{"date":"2007-06-06","open":8.141582,"high":8.28875,"low":7.991422,"close":8.163366},{"date":"2007-06-07","open":8.146866,"high":8.654685,"low":8.09395,"close":8.553355},{"date":"2007-06-08","open":8.56116,"high":8.735948,"low":8.245211,"close":8.450998},{"date":"2007-06-11","open":8.457516,"high":8.739418,"low":8.317649,"close":8.671136},{"date":"2007-06-12","open":8.671844,"high":8.717678,"low":8.391979,"close":8.506899},{"date":"2007-06-13","open":8.45695,"high":8.765823,"low":8.352638,"close":8.709253},{"date":"2007-06-14","open":8.681304,"high":8.944664,"low":8.428115,"close":8.664191},{"date":"2007-06-15","open":8.652691,"high":8.789088,"low":8.387177,"close":8.588027},{"date":"2007-06-18","open":8.614237,"high":9.028594,"low":8.512251,"close":8.984395},{"date":"2007-06-19","open":8.989188,"high":9.274667,"low":8.871595,"close":9.190052},{"date":"2007-06-20","open":9.135672,"high":9.443003,"low":8.877309,"close":9.226086},{"date":"2007-06-21","open":9.286294,"high":9.552973,"low":9.104,"close":9.342678},{"date":"2007-06-22","open":9.31994,"high":9.859555,"low":9.224628,"close":9.697055},{"date":"2007-06-25","open":9.835714,"high":10.050651,"low":9.596534,"close":9.9683},{"date":"2007-06-26","open":9.945245,"high":10.124378,"low":9.654384,"close":9.854588},{"date":"2007-06-27","open":9.887755,"high":10.296912,"low":9.622669,"close":9.953817},{"date":"2007-06-28","open":9.71831,"high":10.764769,"low":9.697481,"close":10.453794},{"date":"2007-06-29","open":10.494012,"high":10.75526,"low":10.147553,"close":10.435553},{"date":"2007-07-02","open":10.494048,"high":10.88994,"low":10.230882,"close":10.510053},{"date":"2007-07-03","open":10.536585,"high":10.687696,"low":10.337769,"close":10.572994},{"date":"2007-07-05","open":10.524372,"high":11.028963,"low":10.427099,"close":10.85071},{"date":"2007-07-06","open":10.86233,"high":11.468553,"low":10.760902,"close":11.298883},{"date":"2007-07-09","open":11.289572,"high":11.436629,"low":10.857272,"close":11.26209},{"date":"2007-07-10","open":11.205288,"high":11.41875,"low":10.62157,"close":10.868786},{"date":"2007-07-11","open":10.800238,"high":11.127533,"low":10.524164,"close":10.993939},{"date":"2007-07-12","open":11.024041,"high":11.712427,"low":10.795557,"close":11.158996},{"date":"2007-07-13","open":11.078611,"high":11.349486,"low":10.702014,"close":11.097268},{"date":"2007-07-16","open":11.339053,"high":11.799176,"low":11.280833,"close":11.629548},{"date":"2007-07-17","open":11.684757,"high":12.081129,"low":11.316397,"close":11.736166},{"date":"2007-07-18","open":11.662738,"high":12.09123,"low":11.23271,"close":11.49663},{"date":"2007-07-19","open":11.443598,"high":11.627907,"low":11.066133,"close":11.321205},{"date":"2007-07-20","open":11.273375,"high":11.936344,"low":11.134815,"close":11.723549},{"date":"2007-07-23","open":12.054467,"high":12.612898,"low":11.825258,"close":12.40106},{"date":"2007-07-24","open":12.440199,"high":12.916738,"low":12.065199,"close":12.546478},{"date":"2007-07-25","open":12.527754,"high":13.274244,"low":12.203673,"close":12.806751},{"date":"2007-07-26","open":12.844639,"high":13.201162,"low":12.367374,"close":12.611476},{"date":"2007-07-27","open":12.592282,"high":13.086713,"low":12.122687,"close":12.605565},{"date":"2007-07-30","open":12.331731,"high":12.408537,"low":11.557751,"close":11.821819},{"date":"2007-07-31","open":11.681389,"high":12.695427,"low":11.460203,"close":12.632854},{"date":"2007-08-01","open":12.56894,"high":12.906767,"low":11.706154,"close":12.048174},{"date":"2007-08-02","open":11.968185,"high":12.747325,"low":11.699458,"close":12.587619},{"date":"2007-08-03","open":12.474043,"high":12.82706,"low":11.926256,"close":12.394089},{"date":"2007-08-06","open":12.177864,"high":12.715882,"low":11.401274,"close":11.607603},{"date":"2007-08-07","open":11.511182,"high":11.760324,"low":11.115625,"close":11.678761},{"date":"2007-08-08","open":11.617978,"high":11.984283,"low":11.404762,"close":11.599678},{"date":"2007-08-09","open":11.535515,"high":11.595131,"low":10.601504,"close":10.870027},{"date":"2007-08-10","open":10.838759,"high":11.114729,"low":10.074734,"close":10.479472},{"date":"2007-08-13","open":10.383554,"high":10.865499,"low":9.978953,"close":10.541654},{"date":"2007-08-14","open":10.445255,"high":10.906775,"low":10.109081,"close":10.429395},{"date":"2007-08-15","open":10.362081,"high":11.005189,"low":10.055617,"close":10.683275},{"date":"2007-08-16","open":10.680491,"high":11.173236,"low":10.018579,"close":10.327273},{"date":"2007-08-17","open":10.402032,"high":10.818792,"low":9.955132,"close":10.268188},{"date":"2007-08-20","open":10.81688,"high":11.971643,"low":10.557649,"close":11.774834},{"date":"2007-08-21","open":11.777409,"high":12.430459,"low":11.395426,"close":11.942582},{"date":"2007-08-22","open":11.873828,"high":12.680375,"low":11.673754,"close":12.416637},{"date":"2007-08-23","open":12.315752,"high":12.697953,"low":12.07874,"close":12.420847},{"date":"2007-08-24","open":12.425909,"high":13.130291,"low":12.196491,"close":12.871628},{"date":"2007-08-27","open":13.4215,"high":13.894453,"low":12.921038,"close":13.377323},{"date":"2007-08-28","open":13.284214,"high":13.466915,"low":12.430168,"close":12.82496},{"date":"2007-08-29","open":12.624339,"high":13.715776,"low":12.41913,"close":13.537753},{"date":"2007-08-30","open":13.141427,"high":13.396124,"low":12.575627,"close":13.018634},{"date":"2007-08-31","open":12.921348,"high":13.749538,"low":12.738632,"close":13.5406},{"date":"2007-09-04","open":13.584559,"high":14.308804,"low":12.861894,"close":13.338071},{"date":"2007-09-05","open":13.18126,"high":13.654676,"low":12.769047,"close":13.04565},{"date":"2007-09-06","open":12.95765,"high":13.866404,"low":12.515368,"close":13.504425},{"date":"2007-09-07","open":13.586084,"high":14.188318,"low":13.457295,"close":13.942919},{"date":"2007-09-10","open":14.296933,"high":14.949514,"low":12.609785,"close":13.153964},{"date":"2007-09-11","open":13.025787,"high":13.477214,"low":12.832833,"close":13.18335},{"date":"2007-09-12","open":13.160465,"high":13.5188,"low":12.020031,"close":12.41224},{"date":"2007-09-13","open":12.308762,"high":13.366667,"low":12.201849,"close":13.284127},{"date":"2007-09-14","open":13.166392,"high":13.337759,"low":12.119114,"close":12.597547},{"date":"2007-09-17","open":12.358092,"high":12.895618,"low":11.696562,"close":12.110326},{"date":"2007-09-18","open":12.119305,"high":13.356031,"low":11.921248,"close":12.410171},{"date":"2007-09-19","open":12.593103,"high":13.552891,"low":12.17555,"close":13.257282},{"date":"2007-09-20","open":13.358941,"high":14.293015,"low":13.237632,"close":13.868176},{"date":"2007-09-21","open":13.63,"high":14.393013,"low":12.869468,"close":13.424342},{"date":"2007-09-24","open":13.517196,"high":13.793103,"low":12.495336,"close":12.708006},{"date":"2007-09-25","open":12.636777,"high":12.851905,"low":12.091884,"close":12.504717},{"date":"2007-09-26","open":12.471698,"high":12.9312,"low":12.116157,"close":12.501946},{"date":"2007-09-27","open":11.469417,"high":12.320581,"low":11.436284,"close":11.97861},{"date":"2007-09-28","open":11.988767,"high":12.276125,"low":11.569296,"close":11.886463},{"date":"2007-10-01","open":11.91691,"high":12.145713,"low":11.193294,"close":11.38156},{"date":"2007-10-02","open":11.330508,"high":11.384289,"low":10.579477,"close":10.778242},{"date":"2007-10-03","open":10.770573,"high":11.233333,"low":10.602265,"close":10.985296},{"date":"2007-10-04","open":11.005525,"high":11.433566,"low":10.619028,"close":10.987588},{"date":"2007-10-05","open":11.002974,"high":11.625391,"low":10.859185,"close":11.483105},{"date":"2007-10-08","open":11.542621,"high":11.882508,"low":10.903145,"close":11.542507},{"date":"2007-10-09","open":11.574182,"high":11.979321,"low":11.27427,"close":11.694594},{"date":"2007-10-10","open":11.565744,"high":11.901975,"low":11.259887,"close":11.597718},{"date":"2007-10-11","open":11.598916,"high":12.221735,"low":11.416327,"close":12.082606},{"date":"2007-10-12","open":12.055572,"high":12.461082,"low":11.821301,"close":12.000287},{"date":"2007-10-15","open":11.839989,"high":12.235078,"low":11.148198,"close":11.568838},{"date":"2007-10-16","open":11.556446,"high":12.097106,"low":11.377807,"close":11.892222},{"date":"2007-10-17","open":11.872456,"high":12.190111,"low":11.526525,"close":11.71896},{"date":"2007-10-18","open":11.678734,"high":12.383448,"low":11.43645,"close":12.133171},{"date":"2007-10-19","open":12.257888,"high":12.817703,"low":11.931016,"close":12.58344},{"date":"2007-10-22","open":12.598894,"high":13.052291,"low":12.212302,"close":12.706429},{"date":"2007-10-23","open":12.444864,"high":13.06488,"low":12.118874,"close":12.61204},{"date":"2007-10-24","open":12.599112,"high":13.128458,"low":11.997733,"close":12.492828},{"date":"2007-10-25","open":12.531103,"high":13.153153,"low":12.144839,"close":12.584864},{"date":"2007-10-26","open":12.591973,"high":13.038315,"low":12.480974,"close":12.726517},{"date":"2007-10-29","open":12.644058,"high":13.011513,"low":12.389333,"close":12.866969},{"date":"2007-10-30","open":11.729276,"high":11.798489,"low":10.951682,"close":11.267922},{"date":"2007-10-31","open":11.227631,"high":11.929385,"low":10.492035,"close":11.348139},{"date":"2007-11-01","open":11.363908,"high":11.692382,"low":10.609658,"close":10.82436},{"date":"2007-11-02","open":10.840375,"high":11.511628,"low":10.68067,"close":11.395818},{"date":"2007-11-05","open":11.501199,"high":12.136364,"low":11.190448,"close":11.748969},{"date":"2007-11-06","open":11.896725,"high":12.504829,"low":11.59828,"close":12.298105},{"date":"2007-11-07","open":12.241466,"high":13.071826,"low":11.830458,"close":12.640346},{"date":"2007-11-08","open":12.469425,"high":13.019723,"low":12.193963,"close":12.376507},{"date":"2007-11-09","open":12.375484,"high":12.596743,"low":11.876884,"close":12.197037},{"date":"2007-11-12","open":12.222788,"high":12.48057,"low":11.591078,"close":11.885442},{"date":"2007-11-13","open":11.825878,"high":12.014717,"low":11.090193,"close":11.469367},{"date":"2007-11-14","open":11.528269,"high":12.145431,"low":11.302354,"close":12.008934},{"date":"2007-11-15","open":12.089821,"high":12.371242,"low":11.649968,"close":12.133766},{"date":"2007-11-16","open":12.153048,"high":12.513725,"low":11.579078,"close":11.886014},{"date":"2007-11-19","open":11.66936,"high":12.286932,"low":11.458795,"close":12.153589},{"date":"2007-11-20","open":12.237843,"high":13.221611,"low":12.05,"close":13.110873},{"date":"2007-11-21","open":13.117144,"high":13.381402,"low":12.533837,"close":12.886093},{"date":"2007-11-23","open":12.852805,"high":13.190891,"low":12.423773,"close":12.750649},{"date":"2007-11-26","open":12.522936,"high":12.950091,"low":12.107905,"close":12.650524},{"date":"2007-11-27","open":12.580184,"high":12.93617,"low":12.124839,"close":12.494376},{"date":"2007-11-28","open":12.447019,"high":13.261838,"low":11.885526,"close":12.580869},{"date":"2007-11-29","open":12.148936,"high":12.897019,"low":11.745681,"close":12.212829},{"date":"2007-11-30","open":12.148948,"high":12.57834,"low":11.68428,"close":12.148726},{"date":"2007-12-03","open":12.316549,"high":12.786303,"low":11.96978,"close":12.380094},{"date":"2007-12-04","open":12.421053,"high":12.730231,"low":11.882993,"close":12.343816},{"date":"2007-12-05","open":12.329514,"high":12.830376,"low":11.927463,"close":12.176757},{"date":"2007-12-06","open":12.078893,"high":12.645296,"low":11.527199,"close":12.309686},{"date":"2007-12-07","open":12.367486,"high":12.789845,"low":11.798103,"close":12.338225},{"date":"2007-12-10","open":12.529454,"high":12.920863,"low":12.124461,"close":12.494312},{"date":"2007-12-11","open":12.469258,"high":12.948663,"low":12.147002,"close":12.705716},{"date":"2007-12-12","open":12.555789,"high":13.340366,"low":12.000538,"close":12.741631},{"date":"2007-12-13","open":12.676265,"high":13.247207,"low":12.200823,"close":12.824969},{"date":"2007-12-14","open":12.916143,"high":13.355263,"low":12.571111,"close":12.992171},{"date":"2007-12-17","open":13.076373,"high":13.299103,"low":12.604225,"close":12.882729},{"date":"2007-12-18","open":12.905377,"high":13.223235,"low":12.370216,"close":12.671895},{"date":"2007-12-19","open":12.566064,"high":13.227331,"low":12.458333,"close":12.709291},{"date":"2007-12-20","open":12.755059,"high":13.131673,"low":12.492414,"close":12.758862},{"date":"2007-12-21","open":12.75606,"high":13.329545,"low":12.528276,"close":12.977747},{"date":"2007-12-24","open":13.219381,"high":13.5,"low":12.900976,"close":13.399288},{"date":"2007-12-26","open":13.446352,"high":13.87069,"low":13.297963,"close":13.620494},{"date":"2007-12-27","open":13.590071,"high":14.300965,"low":13.042049,"close":13.471835},{"date":"2007-12-28","open":13.57253,"high":13.830508,"low":12.937922,"close":12.997563},{"date":"2007-12-31","open":13.079331,"high":13.28848,"low":12.56366,"close":12.826407},{"date":"2008-01-02","open":12.684892,"high":13.220518,"low":12.195277,"close":12.690446},{"date":"2008-01-03","open":12.603836,"high":13.152431,"low":12.337093,"close":12.924159},{"date":"2008-01-04","open":12.96001,"high":13.254667,"low":12.355261,"close":12.486928},{"date":"2008-01-07","open":12.532359,"high":12.777561,"low":11.897985,"close":12.06879},{"date":"2008-01-08","open":12.055886,"high":12.378173,"low":11.911967,"close":12.091126},{"date":"2008-01-09","open":12.127016,"high":12.377764,"low":11.636585,"close":11.812569},{"date":"2008-01-10","open":11.775046,"high":12.048072,"low":11.232085,"close":11.34641},{"date":"2008-01-11","open":11.272442,"high":11.709761,"low":10.976219,"close":11.28989},{"date":"2008-01-14","open":11.060588,"high":11.47806,"low":10.896121,"close":11.277385},{"date":"2008-01-15","open":11.245823,"high":11.683585,"low":10.811646,"close":11.212787},{"date":"2008-01-16","open":11.238049,"high":11.416149,"low":10.824642,"close":11.16931},{"date":"2008-01-17","open":11.262376,"high":11.621077,"low":10.956575,"close":11.153323},{"date":"2008-01-18","open":11.08508,"high":11.533215,"low":10.90146,"close":11.331165},{"date":"2008-01-22","open":11.013854,"high":11.932861,"low":10.775873,"close":11.714472},{"date":"2008-01-23","open":11.60052,"high":11.815059,"low":11.179203,"close":11.414513},{"date":"2008-01-24","open":11.392208,"high":11.713652,"low":11.064344,"close":11.459882},{"date":"2008-01-25","open":11.436782,"high":11.759104,"low":11.180365,"close":11.362896},{"date":"2008-01-28","open":11.384422,"high":11.567485,"low":10.94428,"close":11.240272},{"date":"2008-01-29","open":11.215817,"high":11.713561,"low":11.106603,"close":11.46073},{"date":"2008-01-30","open":11.670246,"high":11.726537,"low":11.232303,"close":11.476694},{"date":"2008-01-31","open":11.391509,"high":11.624685,"low":11.027945,"close":11.363636},{"date":"2008-02-01","open":11.32796,"high":11.977636,"low":10.967022,"close":11.49354},{"date":"2008-02-04","open":11.627541,"high":11.98285,"low":10.993634,"close":11.439827},{"date":"2008-02-05","open":11.404309,"high":11.446013,"low":10.935782,"close":11.131957},{"date":"2008-02-06","open":11.08641,"high":11.235472,"low":10.725248,"close":10.900676},{"date":"2008-02-07","open":10.839143,"high":11.090202,"low":10.524774,"close":10.875093},{"date":"2008-02-08","open":10.773642,"high":11.413327,"low":10.564226,"close":11.055295},{"date":"2008-02-11","open":10.917311,"high":11.282906,"low":10.539005,"close":10.970578},{"date":"2008-02-12","open":10.933193,"high":11.261962,"low":10.681053,"close":10.998103},{"date":"2008-02-13","open":10.998811,"high":11.263196,"low":10.743425,"close":11.119456},{"date":"2008-02-14","open":11.112567,"high":11.441053,"low":10.594183,"close":10.882353},{"date":"2008-02-15","open":10.881042,"high":11.19384,"low":10.699672,"close":11.027714},{"date":"2008-02-19","open":10.893204,"high":11.456377,"low":10.499449,"close":11.140693},{"date":"2008-02-20","open":11.080572,"high":11.386829,"low":10.789474,"close":11.237033},{"date":"2008-02-21","open":11.188052,"high":11.349548,"low":10.703867,"close":11.048251},{"date":"2008-02-22","open":10.993348,"high":11.329381,"low":10.51629,"close":10.80363},{"date":"2008-02-25","open":10.604178,"high":11.003201,"low":10.443376,"close":10.802308},{"date":"2008-02-26","open":10.856737,"high":11.142481,"low":10.556449,"close":10.958071},{"date":"2008-02-27","open":11.052862,"high":11.495495,"low":10.80526,"close":11.157895},{"date":"2008-02-28","open":11.040559,"high":11.425877,"low":10.413771,"close":10.864132},{"date":"2008-02-29","open":10.885256,"high":11.078263,"low":10.694239,"close":10.873372},{"date":"2008-03-03","open":10.826675,"high":11.213592,"low":10.491411,"close":10.961909},{"date":"2008-03-04","open":11.010112,"high":11.165982,"low":10.408464,"close":10.640436},{"date":"2008-03-05","open":10.661827,"high":11.236617,"low":10.079992,"close":10.729905},{"date":"2008-03-06","open":10.638471,"high":10.990458,"low":10.436327,"close":10.826319},{"date":"2008-03-07","open":10.812084,"high":10.999381,"low":10.386845,"close":10.76364},{"date":"2008-03-10","open":10.696138,"high":11.240262,"low":10.34284,"close":10.764166},{"date":"2008-03-11","open":10.715988,"high":11.145876,"low":10.514844,"close":10.875},{"date":"2008-03-12","open":10.840068,"high":11.176471,"low":10.616635,"close":10.979922},{"date":"2008-03-13","open":10.911074,"high":11.09911,"low":10.602457,"close":10.784946},{"date":"2008-03-14","open":10.769832,"high":11.318367,"low":10.573149,"close":11.168423},{"date":"2008-03-17","open":11.007798,"high":12.33451,"low":10.217757,"close":11.613187},{"date":"2008-03-18","open":11.613786,"high":12.052689,"low":11.155917,"close":11.623115},{"date":"2008-03-19","open":11.525424,"high":12.139913,"low":10.887267,"close":11.578014},{"date":"2008-03-20","open":11.299247,"high":11.852493,"low":10.687974,"close":11.234418},{"date":"2008-03-24","open":11.151316,"high":11.369893,"low":10.580078,"close":10.811448},{"date":"2008-03-25","open":10.714819,"high":10.978659,"low":10.450137,"close":10.746364},{"date":"2008-03-26","open":10.743758,"high":11.372968,"low":10.518511,"close":11.063519},{"date":"2008-03-27","open":11.087866,"high":11.579285,"low":10.88958,"close":11.23199},{"date":"2008-03-28","open":11.050515,"high":11.138363,"low":10.630457,"close":10.777551},{"date":"2008-03-31","open":10.687271,"high":10.871513,"low":9.818805,"close":10.05643},{"date":"2008-04-01","open":10.123592,"high":10.722501,"low":9.920279,"close":10.384615},{"date":"2008-04-02","open":10.470405,"high":11.197528,"low":10.032154,"close":10.662124},{"date":"2008-04-03","open":10.654368,"high":11.404693,"low":10.446356,"close":11.025804},{"date":"2008-04-04","open":11.151995,"high":11.451023,"low":10.896617,"close":11.395623},{"date":"2008-04-07","open":11.358236,"high":11.717864,"low":10.763599,"close":11.141865},{"date":"2008-04-08","open":11.158024,"high":11.39472,"low":10.831153,"close":11.189028},{"date":"2008-04-09","open":11.121906,"high":11.526451,"low":10.632325,"close":11.025259},{"date":"2008-04-10","open":10.938735,"high":11.237981,"low":10.543921,"close":10.904139},{"date":"2008-04-11","open":11.006,"high":11.283983,"low":10.794846,"close":11.124129},{"date":"2008-04-14","open":11.08871,"high":11.408924,"low":10.850748,"close":11.117079},{"date":"2008-04-15","open":11.08687,"high":11.315215,"low":10.875486,"close":11.150416},{"date":"2008-04-16","open":11.112738,"high":11.445328,"low":10.695967,"close":11.016007},{"date":"2008-04-17","open":10.975377,"high":11.193567,"low":10.833333,"close":11.062313},{"date":"2008-04-18","open":10.971954,"high":11.454172,"low":10.576093,"close":11.022008},{"date":"2008-04-21","open":11.006212,"high":11.226181,"low":10.761931,"close":10.945682},{"date":"2008-04-22","open":10.982335,"high":11.387596,"low":10.902081,"close":11.253889},{"date":"2008-04-23","open":11.200189,"high":11.383581,"low":10.738657,"close":10.973008},{"date":"2008-04-24","open":10.879151,"high":11.167752,"low":10.438556,"close":10.756256},{"date":"2008-04-25","open":10.735117,"high":11.142697,"low":10.362896,"close":10.810909},{"date":"2008-04-28","open":10.794011,"high":10.932543,"low":10.401408,"close":10.527482},{"date":"2008-04-29","open":10.601249,"high":11.03948,"low":10.225009,"close":10.665006},{"date":"2008-04-30","open":10.666667,"high":10.945414,"low":10.338535,"close":10.463894},{"date":"2008-05-01","open":10.494505,"high":10.995229,"low":10.077661,"close":10.654294},{"date":"2008-05-02","open":10.668124,"high":11.12381,"low":10.354794,"close":10.793356},{"date":"2008-05-05","open":10.744259,"high":11.164085,"low":10.342215,"close":10.732689},{"date":"2008-05-06","open":10.739878,"high":11.091731,"low":10.500704,"close":10.927354},{"date":"2008-05-07","open":10.98917,"high":11.204231,"low":10.585756,"close":10.9058},{"date":"2008-05-08","open":10.909331,"high":11.114976,"low":10.638782,"close":10.981976},{"date":"2008-05-09","open":11.174425,"high":11.260032,"low":10.68918,"close":10.917916},{"date":"2008-05-12","open":10.807283,"high":11.236554,"low":10.595289,"close":10.992832},{"date":"2008-05-13","open":10.928035,"high":11.322336,"low":10.567431,"close":11.013833},{"date":"2008-05-14","open":11.011364,"high":11.017483,"low":10.494319,"close":10.710467},{"date":"2008-05-15","open":10.678682,"high":11.367023,"low":10.304659,"close":10.888674},{"date":"2008-05-16","open":10.937225,"high":11.609446,"low":10.708797,"close":11.383631},{"date":"2008-05-19","open":11.323714,"high":11.768444,"low":11.108353,"close":11.598503},{"date":"2008-05-20","open":11.605826,"high":11.835617,"low":11.036856,"close":11.356798},{"date":"2008-05-21","open":11.294839,"high":11.794443,"low":10.963343,"close":11.440722},{"date":"2008-05-22","open":11.433817,"high":11.766397,"low":10.969892,"close":11.183209},{"date":"2008-05-23","open":11.251183,"high":11.526725,"low":10.89205,"close":11.148689},{"date":"2008-05-27","open":11.019246,"high":11.370596,"low":10.606536,"close":10.918567},{"date":"2008-05-28","open":10.885797,"high":11.341148,"low":10.51858,"close":10.99614},{"date":"2008-05-29","open":10.876799,"high":11.646543,"low":10.443892,"close":11.035384},{"date":"2008-05-30","open":11.027003,"high":11.20524,"low":10.538462,"close":10.881825},{"date":"2008-06-02","open":10.824358,"high":11.119231,"low":10.261411,"close":10.674242},{"date":"2008-06-03","open":10.550269,"high":10.641942,"low":10.008888,"close":10.171835},{"date":"2008-06-04","open":10.230586,"high":10.357734,"low":9.766733,"close":9.879635},{"date":"2008-06-05","open":9.845348,"high":10.427226,"low":9.691584,"close":10.207684},{"date":"2008-06-06","open":10.216768,"high":11.087025,"low":9.967246,"close":10.914677},{"date":"2008-06-09","open":10.87234,"high":11.022084,"low":10.381703,"close":10.659315},{"date":"2008-06-10","open":10.720127,"high":11.157112,"low":10.255606,"close":10.55971},{"date":"2008-06-11","open":10.59831,"high":11.135266,"low":10.278583,"close":10.772513},{"date":"2008-06-12","open":10.746949,"high":10.959101,"low":10.207169,"close":10.684483},{"date":"2008-06-13","open":10.700781,"high":10.901861,"low":10.40705,"close":10.68198},{"date":"2008-06-16","open":10.636227,"high":11.120032,"low":10.226328,"close":10.408258},{"date":"2008-06-17","open":10.320588,"high":10.534393,"low":10.114943,"close":10.346665},{"date":"2008-06-18","open":10.266861,"high":10.553586,"low":9.918737,"close":10.346706},{"date":"2008-06-19","open":10.263198,"high":10.916436,"low":9.848689,"close":10.258144},{"date":"2008-06-20","open":10.245151,"high":10.70255,"low":9.949943,"close":10.360165},{"date":"2008-06-23","open":10.258752,"high":10.609016,"low":10.104779,"close":10.356738},{"date":"2008-06-24","open":10.413505,"high":10.753313,"low":10.241916,"close":10.529552},{"date":"2008-06-25","open":10.521994,"high":10.872451,"low":10.128963,"close":10.550459},{"date":"2008-06-26","open":10.600473,"high":11.209677,"low":10.110421,"close":10.655475},{"date":"2008-06-27","open":10.507121,"high":10.843255,"low":10.322461,"close":10.62358},{"date":"2008-06-30","open":10.603319,"high":10.875852,"low":10.348751,"close":10.484535},{"date":"2008-07-01","open":10.481531,"high":10.773452,"low":10.28288,"close":10.438356},{"date":"2008-07-02","open":10.415317,"high":10.927539,"low":10.224186,"close":10.722982},{"date":"2008-07-03","open":10.692621,"high":10.961221,"low":10.516191,"close":10.701185},{"date":"2008-07-07","open":10.686667,"high":11.226503,"low":10.279988,"close":10.893888},{"date":"2008-07-08","open":10.949656,"high":11.58991,"low":10.419429,"close":10.999352},{"date":"2008-07-09","open":11.000566,"high":11.613337,"low":10.838472,"close":11.331834},{"date":"2008-07-10","open":11.359264,"high":11.937679,"low":10.884905,"close":11.516259},{"date":"2008-07-11","open":11.449334,"high":12.467829,"low":11.207607,"close":12.1875},{"date":"2008-07-14","open":12.102886,"high":12.441138,"low":11.740134,"close":12.13981},{"date":"2008-07-15","open":12.108248,"high":12.898207,"low":11.222855,"close":12.088526},{"date":"2008-07-16","open":12.116476,"high":12.534869,"low":11.490954,"close":11.80909},{"date":"2008-07-17","open":11.774292,"high":13.068616,"low":11.168831,"close":12.270095},{"date":"2008-07-18","open":12.227256,"high":12.556104,"low":11.874248,"close":12.193},{"date":"2008-07-21","open":12.121897,"high":12.793063,"low":11.917911,"close":12.468125},{"date":"2008-07-22","open":12.474059,"high":13.355244,"low":11.959067,"close":12.709844},{"date":"2008-07-23","open":12.760675,"high":13.321602,"low":12.031795,"close":12.713527},{"date":"2008-07-24","open":12.849473,"high":14.23393,"low":12.494437,"close":13.46026},{"date":"2008-07-25","open":13.438904,"high":14.075434,"low":12.915129,"close":13.568912},{"date":"2008-07-28","open":13.419965,"high":13.804432,"low":13.17752,"close":13.612354},{"date":"2008-07-29","open":13.589297,"high":14.086635,"low":12.998705,"close":13.257025},{"date":"2008-07-30","open":13.460689,"high":14.459705,"low":12.933619,"close":13.707829},{"date":"2008-07-31","open":13.629041,"high":14.133053,"low":13.124064,"close":13.606755},{"date":"2008-08-01","open":13.598597,"high":14.436463,"low":12.906977,"close":13.324103},{"date":"2008-08-04","open":13.329806,"high":14.69186,"low":12.447917,"close":13.913592},{"date":"2008-08-05","open":14.050163,"high":14.544691,"low":13.172583,"close":13.656887},{"date":"2008-08-06","open":13.776102,"high":14.089102,"low":13.045561,"close":13.516471},{"date":"2008-08-07","open":13.449564,"high":14.350695,"low":12.968544,"close":14.003033},{"date":"2008-08-08","open":14.039813,"high":14.661783,"low":13.401146,"close":13.967022},{"date":"2008-08-11","open":13.779904,"high":14.32598,"low":13.323877,"close":13.708229},{"date":"2008-08-12","open":13.642644,"high":14.083566,"low":13.230062,"close":13.566627},{"date":"2008-08-13","open":13.540469,"high":14.591304,"low":12.920101,"close":13.71807},{"date":"2008-08-14","open":13.643184,"high":14.6775,"low":13.168421,"close":14.135939},{"date":"2008-08-15","open":14.264596,"high":14.472362,"low":13.579705,"close":14.059565},{"date":"2008-08-18","open":14.371847,"high":14.761966,"low":13.909588,"close":14.309077},{"date":"2008-08-19","open":14.381437,"high":14.993573,"low":13.696479,"close":14.359328},{"date":"2008-08-20","open":14.28341,"high":14.783982,"low":13.764821,"close":14.235483},{"date":"2008-08-21","open":14.289591,"high":15.22645,"low":13.757749,"close":14.684925},{"date":"2008-08-22","open":14.660475,"high":15.687436,"low":13.690647,"close":14.610481},{"date":"2008-08-25","open":14.715166,"high":15.23697,"low":14.362603,"close":14.710543},{"date":"2008-08-26","open":14.640639,"high":14.945487,"low":13.409715,"close":14.045663},{"date":"2008-08-27","open":13.98915,"high":14.455051,"low":13.175345,"close":14.07553},{"date":"2008-08-28","open":13.808578,"high":15.604766,"low":12.951862,"close":14.359006},{"date":"2008-08-29","open":14.380668,"high":14.983598,"low":13.822115,"close":14.536069},{"date":"2008-09-02","open":14.41191,"high":16.564246,"low":12.97171,"close":15.109489},{"date":"2008-09-03","open":15.385904,"high":15.694365,"low":14.687671,"close":15.053689},{"date":"2008-09-04","open":15.068871,"high":15.748256,"low":14.414073,"close":14.735045},{"date":"2008-09-05","open":14.611202,"high":14.990986,"low":14.019203,"close":14.260975},{"date":"2008-09-08","open":14.177632,"high":15.053425,"low":13.588579,"close":14.127807},{"date":"2008-09-09","open":14.076811,"high":14.991575,"low":13.316754,"close":13.704048},{"date":"2008-09-10","open":13.69239,"high":14.478621,"low":13.373796,"close":13.875287},{"date":"2008-09-11","open":13.820089,"high":14.514102,"low":13.098849,"close":13.916943},{"date":"2008-09-12","open":13.947876,"high":14.450843,"low":13.036506,"close":13.736085},{"date":"2008-09-15","open":13.700488,"high":14.310564,"low":11.989796,"close":12.979387},{"date":"2008-09-16","open":12.890561,"high":13.219341,"low":12.035904,"close":12.522324},{"date":"2008-09-17","open":12.656484,"high":13.429161,"low":11.435724,"close":12.283186},{"date":"2008-09-18","open":12.190835,"high":13.795709,"low":11.50601,"close":12.843459},{"date":"2008-09-19","open":12.939234,"high":14.175084,"low":12.569695,"close":13.882619},{"date":"2008-09-22","open":14.088042,"high":17.660644,"low":13.344093,"close":15.790024},{"date":"2008-09-23","open":14.100142,"high":14.418421,"low":12.909429,"close":13.442189},{"date":"2008-09-24","open":13.341235,"high":14.398422,"low":12.843137,"close":13.76872},{"date":"2008-09-25","open":13.76598,"high":14.567024,"low":12.996726,"close":13.984982},{"date":"2008-09-26","open":13.914729,"high":14.817708,"low":13.437742,"close":14.305407},{"date":"2008-09-29","open":14.012847,"high":14.973389,"low":12.399217,"close":13.345797},{"date":"2008-09-30","open":13.294314,"high":14.278149,"low":12.378679,"close":13.530519},{"date":"2008-10-01","open":13.548816,"high":13.804027,"low":12.089947,"close":12.749741},{"date":"2008-10-02","open":12.657692,"high":13.50148,"low":11.942813,"close":12.561155},{"date":"2008-10-03","open":12.597315,"high":13.17284,"low":12.173333,"close":12.758902},{"date":"2008-10-06","open":12.588459,"high":13.583468,"low":11.916168,"close":12.84711},{"date":"2008-10-07","open":12.892754,"high":13.821694,"low":12.533162,"close":13.306738},{"date":"2008-10-08","open":13.232861,"high":13.976959,"low":12.591454,"close":13.193414},{"date":"2008-10-09","open":13.143872,"high":13.563878,"low":12.226256,"close":12.687179},{"date":"2008-10-10","open":12.558036,"high":13.052745,"low":11.361828,"close":11.889824},{"date":"2008-10-13","open":12.260138,"high":12.658383,"low":11.725207,"close":12.139653},{"date":"2008-10-14","open":12.226033,"high":12.769833,"low":11.453854,"close":11.688717},{"date":"2008-10-15","open":11.683976,"high":12.1259,"low":10.889843,"close":11.307646},{"date":"2008-10-16","open":11.286612,"high":11.575513,"low":10.021923,"close":10.420707},{"date":"2008-10-17","open":10.604283,"high":11.005777,"low":10.012903,"close":10.587975},{"date":"2008-10-20","open":10.528159,"high":11.391591,"low":10.126993,"close":11.014686},{"date":"2008-10-21","open":11.186391,"high":11.303763,"low":10.115992,"close":10.357978},{"date":"2008-10-22","open":10.357971,"high":10.665478,"low":9.497848,"close":9.849491},{"date":"2008-10-23","open":9.917368,"high":10.915094,"low":9.705449,"close":10.568624},{"date":"2008-10-24","open":10.806351,"high":11.300813,"low":9.686147,"close":10.282096},{"date":"2008-10-27","open":10.562531,"high":10.979967,"low":9.877538,"close":10.328378},{"date":"2008-10-28","open":10.12856,"high":10.746662,"low":9.759227,"close":10.14064},{"date":"2008-10-29","open":10.109718,"high":10.852665,"low":9.687976,"close":10.434379},{"date":"2008-10-30","open":9.914119,"high":11.11811,"low":9.286543,"close":10.25657},{"date":"2008-10-31","open":10.214953,"high":10.837283,"low":9.238876,"close":9.997051},{"date":"2008-11-03","open":10.06574,"high":10.625,"low":9.280922,"close":9.3463},{"date":"2008-11-04","open":9.313869,"high":10.49883,"low":8.45788,"close":9.770051},{"date":"2008-11-05","open":9.558924,"high":9.949167,"low":8.847148,"close":9.008139},{"date":"2008-11-06","open":8.955923,"high":9.552282,"low":8.192837,"close":8.707551},{"date":"2008-11-07","open":8.705697,"high":9.348214,"low":8.605252,"close":9.033595},{"date":"2008-11-10","open":8.667602,"high":9.519384,"low":8.087028,"close":8.610651},{"date":"2008-11-11","open":8.582873,"high":9.337331,"low":8.044138,"close":8.84862},{"date":"2008-11-12","open":8.8086,"high":9.395231,"low":8.174989,"close":8.76815},{"date":"2008-11-13","open":8.732084,"high":9.806049,"low":8.427624,"close":9.218107},{"date":"2008-11-14","open":9.279687,"high":9.904196,"low":8.634109,"close":9.036755},{"date":"2008-11-17","open":8.919981,"high":9.332278,"low":8.30349,"close":8.411143},{"date":"2008-11-18","open":8.367813,"high":8.741412,"low":8.048926,"close":8.347145},{"date":"2008-11-19","open":8.446572,"high":8.60921,"low":7.734799,"close":7.95195},{"date":"2008-11-20","open":7.484407,"high":8.135785,"low":7.111437,"close":7.856238},{"date":"2008-11-21","open":7.7083,"high":8.176583,"low":7.368662,"close":7.705247},{"date":"2008-11-24","open":7.60179,"high":8.328313,"low":7.021583,"close":7.912311},{"date":"2008-11-25","open":7.94208,"high":8.611943,"low":7.361212,"close":7.950204},{"date":"2008-11-26","open":7.910355,"high":8.666246,"low":7.186873,"close":7.915092},{"date":"2008-11-28","open":8.044444,"high":8.94964,"low":7.404403,"close":8.360983},{"date":"2008-12-01","open":8.338931,"high":8.574568,"low":7.272999,"close":7.462144},{"date":"2008-12-02","open":7.518855,"high":7.887302,"low":7.031086,"close":7.310087},{"date":"2008-12-03","open":7.381762,"high":7.659236,"low":7.134485,"close":7.371987},{"date":"2008-12-04","open":7.378336,"high":7.929878,"low":6.745488,"close":7.25777},{"date":"2008-12-05","open":7.285738,"high":7.785364,"low":6.73989,"close":7.10728},{"date":"2008-12-08","open":7.295025,"high":8.150985,"low":7.241199,"close":7.853036},{"date":"2008-12-09","open":7.864667,"high":8.165995,"low":7.367031,"close":7.540778},{"date":"2008-12-10","open":7.481913,"high":8.296496,"low":7.23239,"close":7.653887},{"date":"2008-12-11","open":7.749824,"high":8.917938,"low":7.498267,"close":8.570918},{"date":"2008-12-12","open":8.438061,"high":8.696687,"low":7.767617,"close":8.432945},{"date":"2008-12-15","open":8.360744,"high":8.984024,"low":7.576018,"close":7.884854},{"date":"2008-12-16","open":7.941696,"high":8.347686,"low":7.306438,"close":7.58129},{"date":"2008-12-17","open":7.562662,"high":8.293839,"low":6.810109,"close":7.129382},{"date":"2008-12-18","open":7.201286,"high":7.436364,"low":6.253041,"close":6.528479},{"date":"2008-12-19","open":6.252923,"high":7.119803,"low":5.68122,"close":6.349831},{"date":"2008-12-22","open":8.119545,"high":8.337812,"low":7.35568,"close":7.538723},{"date":"2008-12-23","open":7.413308,"high":7.669811,"low":6.446605,"close":6.794492},{"date":"2008-12-24","open":6.866012,"high":7.194127,"low":5.914141,"close":5.981387},{"date":"2008-12-26","open":6.102564,"high":6.580723,"low":5.995285,"close":6.472709},{"date":"2008-12-29","open":6.498562,"high":7.141648,"low":6.077733,"close":6.522164},{"date":"2008-12-30","open":6.596867,"high":6.977025,"low":6.13754,"close":6.661546},{"date":"2008-12-31","open":6.693438,"high":8.314771,"low":6.309137,"close":7.93312},{"date":"2009-01-02","open":7.877477,"high":8.493549,"low":6.742773,"close":7.760844},{"date":"2009-01-05","open":7.932546,"high":8.460086,"low":7.417779,"close":8.038538},{"date":"2009-01-06","open":7.9566,"high":8.605286,"low":7.628205,"close":8.119672},{"date":"2009-01-07","open":8.088555,"high":8.487206,"low":6.98682,"close":7.259877},{"date":"2009-01-08","open":7.511894,"high":7.861261,"low":6.752165,"close":7.469103},{"date":"2009-01-09","open":7.570894,"high":7.873871,"low":7.000889,"close":7.402103},{"date":"2009-01-12","open":7.310258,"high":7.597765,"low":6.652467,"close":6.78275},{"date":"2009-01-13","open":6.803993,"high":7.658007,"low":6.484642,"close":7.287809},{"date":"2009-01-14","open":7.419046,"high":7.98583,"low":6.7851,"close":7.501006},{"date":"2009-01-15","open":7.581726,"high":8.011388,"low":6.600398,"close":7.309519},{"date":"2009-01-16","open":7.205882,"high":7.737671,"low":6.864832,"close":7.604666},{"date":"2009-01-20","open":7.642208,"high":8.654267,"low":6.848168,"close":8.345541},{"date":"2009-01-21","open":8.682088,"high":9.614802,"low":8.281539,"close":9.110879},{"date":"2009-01-22","open":9.153209,"high":10.060228,"low":8.36646,"close":9.329203},{"date":"2009-01-23","open":9.329308,"high":10.604693,"low":8.844264,"close":10.285525},{"date":"2009-01-26","open":10.371622,"high":11.101211,"low":9.815618,"close":10.184855},{"date":"2009-01-27","open":10.178372,"high":10.624161,"low":9.00609,"close":9.233844},{"date":"2009-01-28","open":9.306294,"high":9.886621,"low":8.703108,"close":9.419124},{"date":"2009-01-29","open":9.519729,"high":9.708649,"low":8.644578,"close":9.055944},{"date":"2009-01-30","open":9.04059,"high":9.949611,"low":8.800687,"close":9.436269},{"date":"2009-02-02","open":9.795824,"high":9.871495,"low":8.530735,"close":8.79526},{"date":"2009-02-03","open":8.775599,"high":9.442661,"low":8.38621,"close":9.036118},{"date":"2009-02-04","open":9.041308,"high":9.348796,"low":8.419492,"close":8.770938},{"date":"2009-02-05","open":8.709747,"high":9.146341,"low":8.321383,"close":8.869022},{"date":"2009-02-06","open":8.807734,"high":9.438302,"low":7.980153,"close":8.414328},{"date":"2009-02-09","open":8.360587,"high":9.14834,"low":8.077869,"close":8.229665},{"date":"2009-02-10","open":8.255814,"high":9.245742,"low":7.674132,"close":8.265463},{"date":"2009-02-11","open":8.438399,"high":8.654668,"low":7.511589,"close":7.930274},{"date":"2009-02-12","open":7.813792,"high":8.276256,"low":7.244656,"close":7.576366},{"date":"2009-02-13","open":7.623696,"high":8.712984,"low":7.463576,"close":8.425427},{"date":"2009-02-17","open":8.823804,"high":9.279171,"low":7.970847,"close":8.31073},{"date":"2009-02-18","open":8.369981,"high":8.972009,"low":8.023037,"close":8.215472},{"date":"2009-02-19","open":8.219016,"high":9.96001,"low":8.081776,"close":9.681216},{"date":"2009-02-20","open":9.550258,"high":10.073961,"low":9.051005,"close":9.720419},{"date":"2009-02-23","open":9.749693,"high":10.346633,"low":9.105554,"close":9.382475},{"date":"2009-02-24","open":9.368085,"high":10.072791,"low":8.844257,"close":9.433428},{"date":"2009-02-25","open":9.437352,"high":10.680798,"low":9.270588,"close":10.478304},{"date":"2009-02-26","open":10.513393,"high":11.274266,"low":10.239826,"close":11.091489},{"date":"2009-02-27","open":10.963855,"high":11.468335,"low":9.904562,"close":10.66222},{"date":"2009-03-02","open":10.374357,"high":10.963529,"low":9.173382,"close":9.670039},{"date":"2009-03-03","open":9.600192,"high":10.098416,"low":9.11486,"close":9.726763},{"date":"2009-03-04","open":9.625494,"high":11.050471,"low":9.436652,"close":10.456221},{"date":"2009-03-05","open":10.46785,"high":11.256158,"low":9.785388,"close":10.667808},{"date":"2009-03-06","open":10.70184,"high":11.820271,"low":10.474928,"close":11.538657},{"date":"2009-03-09","open":11.787738,"high":12.819638,"low":11.34174,"close":12.178525},{"date":"2009-03-10","open":12.301484,"high":12.682415,"low":11.458544,"close":11.903646},{"date":"2009-03-11","open":11.836364,"high":12.144553,"low":10.764902,"close":11.14534},{"date":"2009-03-12","open":11.250658,"high":12.561852,"low":10.522277,"close":11.772215},{"date":"2009-03-13","open":11.761335,"high":12.340426,"low":11.315136,"close":11.762462},{"date":"2009-03-16","open":11.548288,"high":12.647371,"low":11.043038,"close":12.298701},{"date":"2009-03-17","open":12.26479,"high":13.246477,"low":11.933829,"close":12.896118},{"date":"2009-03-18","open":12.691004,"high":13.581155,"low":12.180685,"close":13.067318},{"date":"2009-03-19","open":13.495251,"high":14.217687,"low":11.026221,"close":12.364638},{"date":"2009-03-20","open":12.157143,"high":12.686785,"low":11.60323,"close":12.079489},{"date":"2009-03-23","open":12.441527,"high":12.921348,"low":11.866667,"close":12.52911},{"date":"2009-03-24","open":12.388953,"high":12.871429,"low":11.97762,"close":12.417759},{"date":"2009-03-25","open":12.380184,"high":12.775289,"low":11.894495,"close":12.189882},{"date":"2009-03-26","open":12.217341,"high":14.055027,"low":12.053918,"close":13.767418},{"date":"2009-03-27","open":13.69863,"high":15.077778,"low":13.096627,"close":14.425778},{"date":"2009-03-30","open":13.896277,"high":14.213819,"low":12.660526,"close":12.947312},{"date":"2009-03-31","open":12.827004,"high":13.758943,"low":12.479101,"close":13.151483},{"date":"2009-04-01","open":12.914798,"high":13.49132,"low":12.440116,"close":13.096076},{"date":"2009-04-02","open":13.212435,"high":14.53271,"low":12.265823,"close":13.918562},{"date":"2009-04-03","open":13.826248,"high":14.559697,"low":13.286458,"close":13.814786},{"date":"2009-04-06","open":13.785846,"high":14.640809,"low":12.904145,"close":13.678992},{"date":"2009-04-07","open":13.855487,"high":14.580754,"low":12.917,"close":13.798428},{"date":"2009-04-08","open":13.542889,"high":14.528462,"low":12.907357,"close":13.603306},{"date":"2009-04-09","open":13.517316,"high":14.753868,"low":13.002092,"close":14.470914},{"date":"2009-04-13","open":14.344828,"high":14.882991,"low":13.344262,"close":13.79548},{"date":"2009-04-14","open":13.73282,"high":14.259414,"low":13.149394,"close":13.393874},{"date":"2009-04-15","open":13.34057,"high":14.030387,"low":13.056594,"close":13.336041},{"date":"2009-04-16","open":13.461538,"high":14.284097,"low":13.22294,"close":13.887191},{"date":"2009-04-17","open":13.865593,"high":14.535937,"low":13.050713,"close":13.496916},{"date":"2009-04-20","open":13.520216,"high":14.292614,"low":12.094756,"close":12.960452},{"date":"2009-04-21","open":12.713483,"high":13.689095,"low":12.311798,"close":13.246938},{"date":"2009-04-22","open":13.857102,"high":14.037747,"low":13.444194,"close":13.830691},{"date":"2009-04-23","open":13.775568,"high":14.769231,"low":13.69479,"close":14.555588},{"date":"2009-04-24","open":14.689349,"high":15.874233,"low":14.290708,"close":15.635426},{"date":"2009-04-27","open":15.743574,"high":16.307448,"low":14.646126,"close":15.413464},{"date":"2009-04-28","open":15.339865,"high":15.723684,"low":14.48389,"close":15.031617},{"date":"2009-04-29","open":14.197175,"high":15.39982,"low":13.934752,"close":14.977961},{"date":"2009-04-30","open":15.174783,"high":15.976623,"low":14.702782,"close":15.155648},{"date":"2009-05-01","open":15.01621,"high":15.962511,"low":14.043442,"close":15.00282},{"date":"2009-05-04","open":14.84763,"high":15.750937,"low":14.053476,"close":14.622819},{"date":"2009-05-05","open":14.62406,"high":15.358543,"low":14.362416,"close":14.893499},{"date":"2009-05-06","open":14.954407,"high":15.70356,"low":13.735897,"close":14.494469},{"date":"2009-05-07","open":14.562856,"high":15.332461,"low":13.248925,"close":13.896104},{"date":"2009-05-08","open":13.542665,"high":14.343262,"low":12.87844,"close":13.600093},{"date":"2009-05-11","open":13.476959,"high":13.976162,"low":13.010999,"close":13.598326},{"date":"2009-05-12","open":13.418014,"high":14.050514,"low":12.699912,"close":13.227692},{"date":"2009-05-13","open":13.002193,"high":14.251725,"low":12.548634,"close":13.390261},{"date":"2009-05-14","open":13.693074,"high":14.30303,"low":13.002989,"close":13.657968},{"date":"2009-05-15","open":13.613953,"high":14.420769,"low":12.988186,"close":13.74817},{"date":"2009-05-18","open":13.98811,"high":14.843633,"low":13.238971,"close":14.261899},{"date":"2009-05-19","open":14.241695,"high":15.672454,"low":13.92059,"close":15.240164},{"date":"2009-05-20","open":15.277989,"high":16.31979,"low":14.93513,"close":15.627204},{"date":"2009-05-21","open":15.408444,"high":17.286952,"low":14.968773,"close":16.944213},{"date":"2009-05-22","open":16.981919,"high":17.820587,"low":16.630016,"close":17.544808},{"date":"2009-05-26","open":17.672414,"high":18.459268,"low":16.586793,"close":17.656206},{"date":"2009-05-27","open":17.610644,"high":18.487833,"low":17.381219,"close":17.933861},{"date":"2009-05-28","open":17.330579,"high":18.320269,"low":15.770294,"close":16.446803},{"date":"2009-05-29","open":16.273869,"high":17.546077,"low":15.760234,"close":17.290743},{"date":"2009-06-01","open":17.182735,"high":17.866805,"low":15.550599,"close":16.140268},{"date":"2009-06-02","open":16.188437,"high":16.969771,"low":15.756303,"close":16.63835},{"date":"2009-06-03","open":16.593727,"high":18.59493,"low":15.692196,"close":17.55709},{"date":"2009-06-04","open":17.553785,"high":19.605634,"low":17.024793,"close":18.060367},{"date":"2009-06-05","open":17.898438,"high":18.933764,"low":16.944305,"close":17.693899},{"date":"2009-06-08","open":17.653747,"high":18.741506,"low":17.202473,"close":18.249799},{"date":"2009-06-09","open":18.430373,"high":19.335339,"low":17.913613,"close":18.764406},{"date":"2009-06-10","open":18.668255,"high":19.587995,"low":18.246114,"close":19.236785},{"date":"2009-06-11","open":19.381611,"high":19.99181,"low":17.536268,"close":18.479532},{"date":"2009-06-12","open":18.51956,"high":19.414595,"low":17.820287,"close":18.677729},{"date":"2009-06-15","open":18.70951,"high":18.915033,"low":16.574559,"close":16.886657},{"date":"2009-06-16","open":16.776426,"high":17.901599,"low":15.910645,"close":17.067086},{"date":"2009-06-17","open":17.099051,"high":17.665428,"low":16.091418,"close":16.701152},{"date":"2009-06-18","open":16.612714,"high":17.668062,"low":16.224584,"close":17.437088},{"date":"2009-06-19","open":17.487745,"high":18.011958,"low":16.566482,"close":17.249504},{"date":"2009-06-22","open":17.299505,"high":18.106218,"low":16.138855,"close":17.017544},{"date":"2009-06-23","open":17.073481,"high":18.207473,"low":16.5925,"close":17.849961},{"date":"2009-06-24","open":17.708602,"high":18.794727,"low":17.40665,"close":18.258442},{"date":"2009-06-25","open":18.070918,"high":18.95004,"low":17.243038,"close":18.270031},{"date":"2009-06-26","open":18.161632,"high":18.909814,"low":17.2025,"close":17.513295},{"date":"2009-06-29","open":17.102988,"high":18.304912,"low":16.713936,"close":18.126268},{"date":"2009-06-30","open":18.214195,"high":19.320695,"low":17.285499,"close":18.22425},{"date":"2009-07-01","open":18.303455,"high":19.114126,"low":17.609869,"close":18.263505},{"date":"2009-07-02","open":18.254219,"high":19.339989,"low":17.459816,"close":18.459198},{"date":"2009-07-06","open":18.130014,"high":19.486495,"low":17.528338,"close":18.368225},{"date":"2009-07-07","open":18.313837,"high":19.243996,"low":17.648227,"close":18.352289},{"date":"2009-07-08","open":18.350669,"high":18.783338,"low":17.59824,"close":17.936177},{"date":"2009-07-09","open":17.83225,"high":18.361144,"low":16.981943,"close":17.725939},{"date":"2009-07-10","open":17.675439,"high":18.176119,"low":17.025225,"close":17.755707},{"date":"2009-07-13","open":17.938268,"high":18.812403,"low":17.377831,"close":18.292982},{"date":"2009-07-14","open":18.114458,"high":18.601695,"low":17.031385,"close":17.35783},{"date":"2009-07-15","open":17.350551,"high":19.024241,"low":16.91239,"close":18.74505},{"date":"2009-07-16","open":18.81068,"high":19.153846,"low":16.383152,"close":16.908397},{"date":"2009-07-17","open":17.212389,"high":18.055869,"low":16.126816,"close":17.323521},{"date":"2009-07-20","open":17.12973,"high":18.458476,"low":16.743508,"close":17.343454},{"date":"2009-07-21","open":17.464635,"high":18.17249,"low":16.958611,"close":17.468286},{"date":"2009-07-22","open":17.666395,"high":18.118457,"low":16.331967,"close":17.242288},{"date":"2009-07-23","open":17.120419,"high":19.156968,"low":16.551015,"close":18.91831},{"date":"2009-07-24","open":18.877869,"high":19.353008,"low":17.937922,"close":18.416779},{"date":"2009-07-27","open":18.562466,"high":19.40647,"low":18.429662,"close":18.973363},{"date":"2009-07-28","open":18.773377,"high":19.936306,"low":18.139154,"close":19.018388},{"date":"2009-07-29","open":18.809591,"high":20.330704,"low":17.671928,"close":18.74815},{"date":"2009-07-30","open":17.868107,"high":19.236707,"low":16.651632,"close":17.88405},{"date":"2009-07-31","open":17.82202,"high":19.545964,"low":17.272002,"close":19.011771},{"date":"2009-08-03","open":19.080396,"high":20.077864,"low":16.600192,"close":17.75738},{"date":"2009-08-04","open":17.875219,"high":18.601344,"low":17.280788,"close":17.850537},{"date":"2009-08-05","open":18.036163,"high":18.515665,"low":17.04401,"close":17.805542},{"date":"2009-08-06","open":17.854835,"high":19.389558,"low":17.222086,"close":19.219877},{"date":"2009-08-07","open":19.139126,"high":19.89077,"low":18.275773,"close":19.305934},{"date":"2009-08-10","open":19.084526,"high":19.809023,"low":18.60138,"close":19.390277},{"date":"2009-08-11","open":19.333333,"high":20.166997,"low":18.376571,"close":19.613104},{"date":"2009-08-12","open":19.570225,"high":20.551864,"low":19.069252,"close":20.166715},{"date":"2009-08-13","open":20.270115,"high":21.795955,"low":19.693562,"close":21.139089},{"date":"2009-08-14","open":21.18948,"high":22.208437,"low":19.694836,"close":20.84929},{"date":"2009-08-17","open":21.259422,"high":21.716394,"low":19.881134,"close":21.103383},{"date":"2009-08-18","open":20.901126,"high":22.762306,"low":20.410621,"close":22.348191},{"date":"2009-08-19","open":22.6979,"high":23.876681,"low":21.359071,"close":23.21898},{"date":"2009-08-20","open":22.977707,"high":24.89071,"low":22.609656,"close":24.631579},{"date":"2009-08-21","open":24.87372,"high":26.916427,"low":24.066154,"close":26.351641},{"date":"2009-08-24","open":26.433692,"high":27.44314,"low":24.737727,"close":25.443038},{"date":"2009-08-25","open":25.091588,"high":26.605179,"low":24.072444,"close":25},{"date":"2009-08-26","open":24.851968,"high":25.731491,"low":24.243568,"close":24.546392},{"date":"2009-08-27","open":24.522337,"high":27.098811,"low":23.996564,"close":25.497714},{"date":"2009-08-28","open":22.818666,"high":24.368578,"low":22.291925,"close":23.982855},{"date":"2009-08-31","open":24.225774,"high":25.175017,"low":22.415694,"close":23.500168},{"date":"2009-09-01","open":23.310992,"high":25.398577,"low":22.538946,"close":24.122652},{"date":"2009-09-02","open":24.124514,"high":25.396825,"low":23.136646,"close":25.064457},{"date":"2009-09-03","open":25.018355,"high":27.76,"low":24.684422,"close":27.097289},{"date":"2009-09-04","open":27.134899,"high":28.551266,"low":24.336476,"close":24.934018},{"date":"2009-09-08","open":25.614893,"high":27.369424,"low":23.386427,"close":25.329533},{"date":"2009-09-09","open":25.107357,"high":25.881513,"low":23.569046,"close":25.206787},{"date":"2009-09-10","open":25.181019,"high":26.437956,"low":21.343373,"close":22.094595},{"date":"2009-09-11","open":22.128378,"high":24.880546,"low":20.099299,"close":23.408784},{"date":"2009-09-14","open":23.393099,"high":23.878392,"low":19.779006,"close":20.885654},{"date":"2009-09-15","open":20.105232,"high":21.488077,"low":19.022222,"close":21.364458},{"date":"2009-09-16","open":20.983607,"high":21.627422,"low":18.472478,"close":19.284574},{"date":"2009-09-17","open":19.175285,"high":21.255084,"low":18.374359,"close":20.957201},{"date":"2009-09-18","open":20.967275,"high":21.042572,"low":18.569567,"close":19.06829},{"date":"2009-09-21","open":19.28533,"high":20.441676,"low":18.161707,"close":19.493848},{"date":"2009-09-22","open":19.342032,"high":20.516848,"low":18.667203,"close":19.825436},{"date":"2009-09-23","open":19.61391,"high":19.96941,"low":17.290978,"close":17.867876},{"date":"2009-09-24","open":17.850052,"high":18.427117,"low":16.404101,"close":16.659924},{"date":"2009-09-25","open":16.688608,"high":17.673867,"low":16.121437,"close":16.567127},{"date":"2009-09-28","open":16.68348,"high":18.443474,"low":16.368869,"close":17.919571},{"date":"2009-09-29","open":13.923237,"high":14.643323,"low":13.230151,"close":13.684103},{"date":"2009-09-30","open":13.720691,"high":14.960863,"low":13.45935,"close":14.585829},{"date":"2009-10-01","open":14.590674,"high":16.082451,"low":14.327461,"close":15.857591},{"date":"2009-10-02","open":15.808989,"high":16.24684,"low":14.450085,"close":14.826198},{"date":"2009-10-05","open":14.7434,"high":15.200171,"low":13.422091,"close":14.118709},{"date":"2009-10-06","open":14.08016,"high":14.990627,"low":13.683594,"close":14.52459},{"date":"2009-10-07","open":14.466355,"high":14.854067,"low":13.537736,"close":14.186378},{"date":"2009-10-08","open":14.274029,"high":15.089434,"low":13.710605,"close":14.444892},{"date":"2009-10-09","open":14.35001,"high":15.218763,"low":14.152305,"close":15.046122},{"date":"2009-10-12","open":15.10981,"high":15.444468,"low":14.49115,"close":15.014344},{"date":"2009-10-13","open":15.015391,"high":16.518945,"low":14.686429,"close":16.161726},{"date":"2009-10-14","open":16.14233,"high":17.169811,"low":15.951973,"close":16.947701},{"date":"2009-10-15","open":16.949381,"high":17.903559,"low":16.230469,"close":17.309237},{"date":"2009-10-16","open":17.28,"high":17.748479,"low":15.741803,"close":16.425434},{"date":"2009-10-19","open":16.469602,"high":17.056935,"low":15.876729,"close":16.465357},{"date":"2009-10-20","open":16.347023,"high":16.484761,"low":15.024062,"close":15.32455},{"date":"2009-10-21","open":15.214617,"high":16.17357,"low":14.599473,"close":15.954902},{"date":"2009-10-22","open":15.90579,"high":16.605542,"low":15.316456,"close":16.411967},{"date":"2009-10-23","open":16.317269,"high":17.141061,"low":15.733782,"close":16.816378},{"date":"2009-10-26","open":16.821542,"high":18.295582,"low":16.418193,"close":17.434079},{"date":"2009-10-27","open":17.40708,"high":17.848525,"low":16.780246,"close":17.45666},{"date":"2009-10-28","open":17.279843,"high":18.87234,"low":16.647224,"close":18.060154},{"date":"2009-10-29","open":15.221082,"high":16.284153,"low":15.018522,"close":15.778348},{"date":"2009-10-30","open":15.700824,"high":16.197496,"low":14.579776,"close":15.262636},{"date":"2009-11-02","open":15.29996,"high":16.329666,"low":14.967742,"close":16.196103},{"date":"2009-11-03","open":16.167702,"high":16.754883,"low":15.495951,"close":16.172288},{"date":"2009-11-04","open":16.136041,"high":17.210191,"low":15.874799,"close":17.015873},{"date":"2009-11-05","open":16.967456,"high":17.219846,"low":16.251536,"close":16.649937},{"date":"2009-11-06","open":16.573209,"high":17.637761,"low":15.891858,"close":16.850925},{"date":"2009-11-09","open":16.909881,"high":17.927565,"low":16.58209,"close":17.008565},{"date":"2009-11-10","open":17.096009,"high":18.149234,"low":16.696677,"close":17.696441},{"date":"2009-11-11","open":17.658384,"high":18.069028,"low":17.207622,"close":17.60604},{"date":"2009-11-12","open":17.650334,"high":18.290108,"low":16.940447,"close":17.606407},{"date":"2009-11-13","open":17.509692,"high":18.117565,"low":16.947746,"close":17.38388},{"date":"2009-11-16","open":17.247748,"high":18.126426,"low":16.398196,"close":17.10013},{"date":"2009-11-17","open":17.040155,"high":17.674573,"low":16.506126,"close":17.470199},{"date":"2009-11-18","open":17.484581,"high":18.995034,"low":17.18436,"close":18.707099},{"date":"2009-11-19","open":18.631259,"high":19.213375,"low":17.658112,"close":17.839705},{"date":"2009-11-20","open":17.836782,"high":18.481043,"low":17.123596,"close":17.341772},{"date":"2009-11-23","open":17.262037,"high":18.138901,"low":16.844978,"close":17.339593},{"date":"2009-11-24","open":17.326622,"high":17.839945,"low":16.399132,"close":16.946054},{"date":"2009-11-25","open":15.873979,"high":16.388248,"low":14.580919,"close":15.099748},{"date":"2009-11-27","open":15.162736,"high":16.207112,"low":13.68431,"close":14.647535},{"date":"2009-11-30","open":14.670139,"high":16.172507,"low":14.470339,"close":15.940594},{"date":"2009-12-01","open":16.047718,"high":16.965014,"low":15.745246,"close":16.457371},{"date":"2009-12-02","open":16.638189,"high":17.421858,"low":15.905676,"close":16.909492},{"date":"2009-12-03","open":16.822779,"high":17.486462,"low":16.403909,"close":17.147342},{"date":"2009-12-04","open":17.006055,"high":17.525309,"low":16.007271,"close":16.456607},{"date":"2009-12-07","open":16.29757,"high":16.386736,"low":14.713516,"close":14.872259},{"date":"2009-12-08","open":14.892332,"high":14.970819,"low":14.074146,"close":14.200235},{"date":"2009-12-09","open":14.351325,"high":15.177728,"low":13.409178,"close":14.428338},{"date":"2009-12-10","open":14.44898,"high":14.759148,"low":13.055919,"close":13.314458},{"date":"2009-12-11","open":13.41635,"high":13.903534,"low":12.922791,"close":13.53283},{"date":"2009-12-14","open":13.30086,"high":13.527259,"low":12.680717,"close":13.036384},{"date":"2009-12-15","open":12.979478,"high":13.389161,"low":12.51987,"close":12.799203},{"date":"2009-12-16","open":12.787715,"high":13.570111,"low":12.675525,"close":13.302819},{"date":"2009-12-17","open":13.276145,"high":13.408508,"low":12.047031,"close":12.595354},{"date":"2009-12-18","open":12.591051,"high":13.041732,"low":12.242659,"close":12.687651},{"date":"2009-12-21","open":12.599172,"high":13.212444,"low":12.142014,"close":12.78356},{"date":"2009-12-22","open":12.936927,"high":13.543663,"low":12.609676,"close":13.018373},{"date":"2009-12-23","open":13.000698,"high":13.754912,"low":12.692308,"close":13.171276},{"date":"2009-12-24","open":13.105749,"high":13.973214,"low":12.856902,"close":13.831295},{"date":"2009-12-28","open":13.546592,"high":13.755216,"low":12.947053,"close":13.15025},{"date":"2009-12-29","open":13.142857,"high":13.735294,"low":12.92792,"close":13.565531},{"date":"2009-12-30","open":13.493151,"high":14.012291,"low":13.23326,"close":13.886845},{"date":"2009-12-31","open":13.886845,"high":14.532243,"low":13.478631,"close":14.242642},{"date":"2010-01-04","open":13.957932,"high":14.317266,"low":13.51035,"close":13.852821},{"date":"2010-01-05","open":13.984924,"high":14.60374,"low":13.818709,"close":14.505943},{"date":"2010-01-06","open":14.311072,"high":14.782301,"low":13.308642,"close":13.842569},{"date":"2010-01-07","open":13.790817,"high":14.464689,"low":13.467583,"close":14.236996},{"date":"2010-01-08","open":14.183971,"high":14.849671,"low":13.975739,"close":14.393808},{"date":"2010-01-11","open":14.863702,"high":15.630236,"low":14.570667,"close":15.13018},{"date":"2010-01-12","open":14.962625,"high":15.379156,"low":14.256913,"close":14.450009},{"date":"2010-01-13","open":14.32713,"high":14.850884,"low":13.547105,"close":13.89325},{"date":"2010-01-14","open":13.839068,"high":14.65621,"low":13.597519,"close":14.20723},{"date":"2010-01-15","open":14.175765,"high":14.370357,"low":13.555478,"close":13.705851},{"date":"2010-01-19","open":13.803191,"high":14.538942,"low":13.49745,"close":14.219903},{"date":"2010-01-20","open":14.098302,"high":14.463763,"low":13.681778,"close":14.122999},{"date":"2010-01-21","open":14.135229,"high":14.29927,"low":13.190377,"close":13.549421},{"date":"2010-01-22","open":13.40403,"high":13.539823,"low":12.610325,"close":12.809761},{"date":"2010-01-25","open":12.753822,"high":13.299242,"low":12.651179,"close":13.152744},{"date":"2010-01-26","open":13.190818,"high":13.873758,"low":12.903339,"close":13.620784},{"date":"2010-01-27","open":13.679487,"high":14.376795,"low":13.252463,"close":13.968525},{"date":"2010-01-28","open":14.101338,"high":14.721344,"low":13.870293,"close":14.332425},{"date":"2010-01-29","open":14.236994,"high":14.687868,"low":13.704825,"close":14.205808},{"date":"2010-02-01","open":13.882218,"high":14.322002,"low":13.300917,"close":13.697092},{"date":"2010-02-02","open":13.785872,"high":14.393827,"low":13.434453,"close":14.160249},{"date":"2010-02-03","open":14.149972,"high":14.559701,"low":13.767542,"close":14.205573},{"date":"2010-02-04","open":14.260081,"high":14.763727,"low":13.167273,"close":13.504431},{"date":"2010-02-05","open":13.316317,"high":13.735835,"low":12.415148,"close":12.908432},{"date":"2010-02-08","open":12.884684,"high":13.415493,"low":12.459507,"close":13.310498},{"date":"2010-02-09","open":13.225092,"high":14.0916,"low":13.047933,"close":13.941399},{"date":"2010-02-10","open":13.797681,"high":14.307252,"low":13.494424,"close":14.081633},{"date":"2010-02-11","open":14.092883,"high":14.318956,"low":13.548744,"close":13.951075},{"date":"2010-02-12","open":13.934123,"high":14.479247,"low":13.077754,"close":13.557059},{"date":"2010-02-16","open":13.634187,"high":14.593779,"low":13.257194,"close":14.502825},{"date":"2010-02-17","open":14.452336,"high":14.755404,"low":14.135574,"close":14.357594},{"date":"2010-02-18","open":14.350167,"high":15.441091,"low":14.083779,"close":15.286156},{"date":"2010-02-19","open":15.214521,"high":15.994409,"low":15.049352,"close":15.82276},{"date":"2010-02-22","open":16.181818,"high":16.630861,"low":15.963432,"close":16.375894},{"date":"2010-02-23","open":16.282808,"high":16.867394,"low":15.853263,"close":16.504814},{"date":"2010-02-24","open":16.578672,"high":16.954689,"low":16.021704,"close":16.611296},{"date":"2010-02-25","open":16.470468,"high":16.93443,"low":15.743768,"close":16.398154},{"date":"2010-02-26","open":16.31875,"high":16.891749,"low":16.035442,"close":16.551008},{"date":"2010-03-01","open":16.73093,"high":17.300429,"low":16.032039,"close":16.819833},{"date":"2010-03-02","open":16.808012,"high":17.389903,"low":16.458465,"close":16.924384},{"date":"2010-03-03","open":16.872881,"high":17.356838,"low":16.584551,"close":17.00021},{"date":"2010-03-04","open":17.015333,"high":17.798507,"low":16.649258,"close":17.53224},{"date":"2010-03-05","open":17.536453,"high":18.077093,"low":17.395158,"close":17.744394},{"date":"2010-03-08","open":18.027331,"high":18.485868,"low":17.650273,"close":18.084824},{"date":"2010-03-09","open":18.102303,"high":18.299821,"low":17.41473,"close":18.04473},{"date":"2010-03-10","open":18.044346,"high":18.658427,"low":17.586507,"close":18.006142},{"date":"2010-03-11","open":17.91521,"high":18.659117,"low":17.707381,"close":18.493243},{"date":"2010-03-12","open":18.618347,"high":18.999315,"low":18.028642,"close":18.463636},{"date":"2010-03-15","open":18.484848,"high":18.76096,"low":17.794018,"close":18.173537},{"date":"2010-03-16","open":18.207526,"high":18.977562,"low":17.933529,"close":18.794571},{"date":"2010-03-17","open":18.931703,"high":19.413551,"low":18.708791,"close":19.272601},{"date":"2010-03-18","open":19.316857,"high":20.436606,"low":19.030755,"close":20.122399},{"date":"2010-03-19","open":20.085554,"high":20.288889,"low":19.128144,"close":19.352363},{"date":"2010-03-22","open":19.463684,"high":20.190783,"low":18.850768,"close":19.919098},{"date":"2010-03-23","open":19.876093,"high":20.256284,"low":19.435096,"close":19.83293},{"date":"2010-03-24","open":19.695799,"high":20.148075,"low":19.285369,"close":19.637028},{"date":"2010-03-25","open":19.611437,"high":20.680203,"low":19.503891,"close":20.228586},{"date":"2010-03-26","open":20.163563,"high":21.087238,"low":19.899925,"close":20.661157},{"date":"2010-03-29","open":20.755303,"high":21.670157,"low":20.298734,"close":21.387298},{"date":"2010-03-30","open":21.235521,"high":21.507668,"low":20.366127,"close":20.732444},{"date":"2010-03-31","open":20.609543,"high":21.722798,"low":20.156901,"close":21.649005},{"date":"2010-04-01","open":21.517811,"high":22.367454,"low":20.016839,"close":20.770925},{"date":"2010-04-05","open":20.827637,"high":21.714143,"low":19.726345,"close":20.252513},{"date":"2010-04-06","open":20.247432,"high":21.419085,"low":19.873096,"close":21.201172},{"date":"2010-04-07","open":21.063365,"high":21.695761,"low":20.49365,"close":21.3685},{"date":"2010-04-08","open":21.361936,"high":22.26601,"low":20.585509,"close":21.844461},{"date":"2010-04-09","open":21.721249,"high":22.106476,"low":20.50707,"close":20.864865},{"date":"2010-04-12","open":20.808698,"high":21.775915,"low":20.114833,"close":21.042914},{"date":"2010-04-13","open":21.026919,"high":21.388396,"low":19.800816,"close":20.204327},{"date":"2010-04-14","open":20.178142,"high":20.999028,"low":19.608808,"close":20.442963},{"date":"2010-04-15","open":20.528076,"high":21.746912,"low":20.225332,"close":21.457967},{"date":"2010-04-16","open":21.273679,"high":21.440402,"low":20.131739,"close":20.609062},{"date":"2010-04-19","open":20.534918,"high":21.271143,"low":19.752269,"close":20.651623},{"date":"2010-04-20","open":20.639212,"high":21.564836,"low":20.413223,"close":20.993711},{"date":"2010-04-21","open":21.139623,"high":21.520468,"low":20.504451,"close":21.158028},{"date":"2010-04-22","open":20.961828,"high":21.391858,"low":19.693976,"close":20.276163},{"date":"2010-04-23","open":20.342482,"high":20.946644,"low":19.185562,"close":19.995302},{"date":"2010-04-26","open":19.864802,"high":20.515093,"low":19.413401,"close":19.755983},{"date":"2010-04-27","open":19.790045,"high":20.121689,"low":19.051945,"close":19.55408},{"date":"2010-04-28","open":19.453292,"high":19.921166,"low":18.791031,"close":19.484898},{"date":"2010-04-29","open":19.165133,"high":21.542728,"low":18.926129,"close":21.399497},{"date":"2010-04-30","open":21.341646,"high":22.265122,"low":20.949569,"close":21.977041},{"date":"2010-05-03","open":21.905972,"high":22.403599,"low":21.377335,"close":21.5475},{"date":"2010-05-04","open":21.474183,"high":21.761292,"low":20.402867,"close":20.617992},{"date":"2010-05-05","open":20.379653,"high":21.103185,"low":19.591584,"close":20.037585},{"date":"2010-05-06","open":20.017597,"high":20.853437,"low":18.185808,"close":19.625859},{"date":"2010-05-07","open":19.550305,"high":20.048718,"low":18.447636,"close":18.707347},{"date":"2010-05-10","open":18.956413,"high":19.598103,"low":17.898465,"close":18.417266},{"date":"2010-05-11","open":18.585518,"high":18.904843,"low":17.836686,"close":18.487049},{"date":"2010-05-12","open":18.339778,"high":18.630535,"low":17.416123,"close":17.65873},{"date":"2010-05-13","open":17.645546,"high":18.403948,"low":16.678749,"close":17.146808},{"date":"2010-05-14","open":17.179011,"high":17.434149,"low":16.282759,"close":16.607143},{"date":"2010-05-17","open":16.598844,"high":16.872957,"low":15.707483,"close":15.934516},{"date":"2010-05-18","open":15.979148,"high":16.880819,"low":15.333778,"close":15.985721},{"date":"2010-05-19","open":15.938653,"high":17.259743,"low":15.641557,"close":16.803752},{"date":"2010-05-20","open":17.10716,"high":17.64604,"low":15.269788,"close":16.563566},{"date":"2010-05-21","open":16.886082,"high":17.718905,"low":16.526946,"close":17.358116},{"date":"2010-05-24","open":17.493188,"high":17.802308,"low":17.10177,"close":17.478218},{"date":"2010-05-25","open":17.280593,"high":17.5715,"low":16.450269,"close":16.971118},{"date":"2010-05-26","open":17.096144,"high":17.616708,"low":16.303887,"close":17.21059},{"date":"2010-05-27","open":16.943713,"high":17.994704,"low":16.321016,"close":17.361435},{"date":"2010-05-28","open":17.270002,"high":17.774648,"low":16.624233,"close":17.039853},{"date":"2010-06-01","open":17.004598,"high":17.82115,"low":16.167908,"close":17.085687},{"date":"2010-06-02","open":17.059521,"high":17.53142,"low":16.144144,"close":16.469259},{"date":"2010-06-03","open":16.610322,"high":17.11578,"low":15.377419,"close":15.908316},{"date":"2010-06-04","open":15.877846,"high":16.363636,"low":14.223428,"close":14.907234},{"date":"2010-06-07","open":14.532121,"high":15.555794,"low":14.059466,"close":14.53214},{"date":"2010-06-08","open":14.320789,"high":15.251738,"low":14.164164,"close":14.972962},{"date":"2010-06-09","open":15.150439,"high":16.06171,"low":14.894541,"close":15.903357},{"date":"2010-06-10","open":15.80107,"high":16.486603,"low":15.332779,"close":16.242737},{"date":"2010-06-11","open":16.071505,"high":16.179679,"low":15.214953,"close":15.431918},{"date":"2010-06-14","open":15.235548,"high":15.632586,"low":14.684649,"close":15.005993},{"date":"2010-06-15","open":14.706924,"high":15.35828,"low":14.366577,"close":14.82752},{"date":"2010-06-16","open":14.957298,"high":15.736153,"low":14.638183,"close":15.602652},{"date":"2010-06-17","open":15.452913,"high":15.620482,"low":14.710313,"close":14.876017},{"date":"2010-06-18","open":14.927847,"high":15.530379,"low":14.558767,"close":15.445267},{"date":"2010-06-21","open":15.36479,"high":16.353087,"low":14.835971,"close":15.969629},{"date":"2010-06-22","open":15.882957,"high":16.648902,"low":15.65671,"close":16.23423},{"date":"2010-06-23","open":16.227758,"high":16.399073,"low":15.410004,"close":15.893006},{"date":"2010-06-24","open":15.797132,"high":16.298425,"low":15.513903,"close":16.114153},{"date":"2010-06-25","open":16.05368,"high":16.706751,"low":15.511956,"close":16.222999},{"date":"2010-06-28","open":16.359495,"high":16.907348,"low":16.054534,"close":16.588934},{"date":"2010-06-29","open":16.522199,"high":17.308287,"low":15.813709,"close":16.697449},{"date":"2010-06-30","open":16.540991,"high":17.161045,"low":16.077372,"close":16.384315},{"date":"2010-07-01","open":16.25755,"high":16.629907,"low":14.635385,"close":15.028842},{"date":"2010-07-02","open":15.045549,"high":15.907219,"low":14.703346,"close":15.391508},{"date":"2010-07-06","open":15.463519,"high":15.918103,"low":14.508163,"close":15.373772},{"date":"2010-07-07","open":15.45903,"high":16.368825,"low":14.945607,"close":16.22563},{"date":"2010-07-08","open":16.278817,"high":17.451206,"low":16.103053,"close":17.149352},{"date":"2010-07-09","open":17.187854,"high":17.626181,"low":16.835017,"close":17.285325},{"date":"2010-07-12","open":17.258539,"high":17.56204,"low":16.731028,"close":17.080675},{"date":"2010-07-13","open":16.985743,"high":17.851869,"low":16.547805,"close":17.719339},{"date":"2010-07-14","open":17.637777,"high":18.161748,"low":17.402597,"close":17.891314},{"date":"2010-07-15","open":17.772633,"high":18.111007,"low":16.294614,"close":16.70737},{"date":"2010-07-16","open":16.649328,"high":17.251789,"low":16.151535,"close":16.820093},{"date":"2010-07-19","open":16.711543,"high":17.442748,"low":16.575192,"close":16.971175},{"date":"2010-07-20","open":16.921373,"high":17.36901,"low":16.385099,"close":16.87146},{"date":"2010-07-21","open":16.865251,"high":17.537946,"low":16.344916,"close":16.964325},{"date":"2010-07-22","open":16.883146,"high":17.613662,"low":16.139013,"close":17.079474},{"date":"2010-07-23","open":17.029001,"high":17.486819,"low":16.806002,"close":17.244541},{"date":"2010-07-26","open":17.316378,"high":17.585901,"low":16.845058,"close":17.124892},{"date":"2010-07-27","open":17.111882,"high":17.323913,"low":16.376626,"close":16.57754},{"date":"2010-07-28","open":16.452508,"high":16.614661,"low":15.550092,"close":16.126938},{"date":"2010-07-29","open":16.411953,"high":16.864044,"low":15.698152,"close":16.233686},{"date":"2010-07-30","open":16.207539,"high":16.523829,"low":15.562082,"close":16.036969},{"date":"2010-08-02","open":15.827987,"high":17.46849,"low":15.743958,"close":17.302702},{"date":"2010-08-03","open":17.251536,"high":17.868108,"low":16.810363,"close":17.794783},{"date":"2010-08-04","open":17.671527,"high":17.912349,"low":17.16148,"close":17.409753},{"date":"2010-08-05","open":17.407095,"high":18.1036,"low":16.903627,"close":17.836016},{"date":"2010-08-06","open":17.813449,"high":18.552513,"low":17.227723,"close":18.065816},{"date":"2010-08-09","open":18.173854,"high":19.178982,"low":17.746262,"close":18.90926},{"date":"2010-08-10","open":18.808314,"high":19.087933,"low":18.12357,"close":18.67582},{"date":"2010-08-11","open":18.62117,"high":18.895936,"low":17.691956,"close":18.035136},{"date":"2010-08-12","open":17.90827,"high":18.285647,"low":17.309191,"close":17.630354},{"date":"2010-08-13","open":17.702734,"high":17.976107,"low":17.275449,"close":17.419131},{"date":"2010-08-16","open":17.435424,"high":18.161167,"low":17.209195,"close":17.795648},{"date":"2010-08-17","open":17.761477,"high":18.306259,"low":17.355391,"close":17.757206},{"date":"2010-08-18","open":17.649123,"high":18.050524,"low":17.137883,"close":17.791932},{"date":"2010-08-19","open":17.764928,"high":18.377204,"low":16.905143,"close":17.844642},{"date":"2010-08-20","open":17.892334,"high":18.155269,"low":17.522145,"close":17.84309},{"date":"2010-08-23","open":18.175111,"high":18.485977,"low":17.619278,"close":17.978357},{"date":"2010-08-24","open":17.858017,"high":18.140055,"low":17.43339,"close":17.734588},{"date":"2010-08-25","open":17.690594,"high":18.986451,"low":17.445759,"close":18.734177},{"date":"2010-08-26","open":18.671795,"high":19.51464,"low":18.434562,"close":19.219282},{"date":"2010-08-27","open":19.237645,"high":20.900277,"low":18.711688,"close":20.58888},{"date":"2010-08-30","open":20.154832,"high":20.465746,"low":19.125838,"close":19.596013},{"date":"2010-08-31","open":19.184149,"high":20.050979,"low":18.449832,"close":18.84696},{"date":"2010-09-01","open":18.918206,"high":20.0863,"low":18.481176,"close":19.646465},{"date":"2010-09-02","open":19.709333,"high":20.324588,"low":19.019251,"close":20},{"date":"2010-09-03","open":19.666667,"high":20.079851,"low":18.550431,"close":18.938817},{"date":"2010-09-07","open":18.891431,"high":19.806263,"low":18.466819,"close":19.234164},{"date":"2010-09-08","open":19.093258,"high":19.865613,"low":18.745529,"close":19.577871},{"date":"2010-09-09","open":19.602302,"high":20.513097,"low":19.239583,"close":19.705414},{"date":"2010-09-10","open":19.553219,"high":20.336602,"low":18.880427,"close":19.688385},{"date":"2010-09-13","open":19.916536,"high":20.536842,"low":19.210063,"close":19.60132},{"date":"2010-09-14","open":19.601219,"high":20.294041,"low":18.957711,"close":19.364599},{"date":"2010-09-15","open":19.334006,"high":19.493896,"low":18.389163,"close":19.028786},{"date":"2010-09-16","open":18.944736,"high":19.727414,"low":17.883687,"close":18.357952},{"date":"2010-09-17","open":18.333333,"high":18.869107,"low":17.717974,"close":18.305169},{"date":"2010-09-20","open":18.536524,"high":19.823962,"low":18.417483,"close":19.586604},{"date":"2010-09-21","open":19.459812,"high":19.574915,"low":18.211606,"close":18.759888},{"date":"2010-09-22","open":19.020855,"high":19.447288,"low":18.395615,"close":18.83762},{"date":"2010-09-23","open":18.7428,"high":19.03575,"low":17.803049,"close":18.706146},{"date":"2010-09-24","open":18.607249,"high":19.798606,"low":18.484773,"close":19.708838},{"date":"2010-09-27","open":20.028811,"high":20.677921,"low":19.723165,"close":20.136842},{"date":"2010-09-28","open":19.98689,"high":20.38055,"low":19.391528,"close":19.854053},{"date":"2010-09-29","open":19.237566,"high":20.017935,"low":18.994975,"close":19.651691},{"date":"2010-09-30","open":19.669275,"high":21.21164,"low":19.329511,"close":20.653409},{"date":"2010-10-01","open":20.678581,"high":21.56547,"low":20.594315,"close":21.485383},{"date":"2010-10-04","open":21.769723,"high":22.34943,"low":21.322598,"close":21.859404},{"date":"2010-10-05","open":21.803323,"high":22.484422,"low":21.473935,"close":22.126636},{"date":"2010-10-06","open":21.857634,"high":22.435966,"low":21.165123,"close":21.534282},{"date":"2010-10-07","open":21.45581,"high":23.387812,"low":20.833333,"close":22.579486},{"date":"2010-10-08","open":22.482054,"high":23.201228,"low":21.802878,"close":22.640373},{"date":"2010-10-11","open":22.75096,"high":23.284997,"low":22.284236,"close":22.82977},{"date":"2010-10-12","open":22.75479,"high":23.22426,"low":22.056177,"close":22.504822},{"date":"2010-10-13","open":22.358413,"high":22.969997,"low":21.625629,"close":22.459416},{"date":"2010-10-14","open":22.58616,"high":23.399166,"low":21.858548,"close":22.61143},{"date":"2010-10-15","open":22.751512,"high":23.673295,"low":21.954867,"close":22.984441},{"date":"2010-10-18","open":23.385057,"high":24.407972,"low":22.76204,"close":24.214515},{"date":"2010-10-19","open":24.404237,"high":24.509573,"low":22.490085,"close":22.627384},{"date":"2010-10-20","open":22.534732,"high":23.390362,"low":21.962358,"close":23.105397},{"date":"2010-10-21","open":23.505125,"high":24.716079,"low":22.624294,"close":23.91924},{"date":"2010-10-22","open":23.807137,"high":24.945289,"low":23.629151,"close":24.516807},{"date":"2010-10-25","open":24.911908,"high":25.585253,"low":24.169139,"close":24.877902},{"date":"2010-10-26","open":24.603222,"high":25.399939,"low":23.991202,"close":24.612403},{"date":"2010-10-27","open":24.746475,"high":25.744085,"low":23.745208,"close":24.890644},{"date":"2010-10-28","open":21.684739,"high":22.603939,"low":20.769623,"close":21.125964},{"date":"2010-10-29","open":20.887302,"high":21.441253,"low":19.861933,"close":20.165924},{"date":"2010-11-01","open":20.205904,"high":21.929916,"low":19.422021,"close":21.64666},{"date":"2010-11-02","open":21.690657,"high":22.525333,"low":21.087067,"close":21.679587},{"date":"2010-11-03","open":21.677801,"high":22.522427,"low":21.428205,"close":22.077685},{"date":"2010-11-04","open":22.170401,"high":23.19797,"low":21.779944,"close":22.429979},{"date":"2010-11-05","open":22.470161,"high":22.732709,"low":21.77305,"close":22.059944},{"date":"2010-11-08","open":22.101669,"high":22.222504,"low":20.803485,"close":21.296477},{"date":"2010-11-09","open":21.055825,"high":21.594381,"low":20.217597,"close":20.598575},{"date":"2010-11-10","open":20.558859,"high":21.953708,"low":20.263591,"close":21.702916},{"date":"2010-11-11","open":21.627277,"high":22.62701,"low":21.221818,"close":22.360581},{"date":"2010-11-12","open":22.27215,"high":23.154982,"low":21.451777,"close":22.342722},{"date":"2010-11-15","open":22.452381,"high":23.118598,"low":21.846393,"close":22.070221},{"date":"2010-11-16","open":21.860946,"high":22.406134,"low":20.941567,"close":21.566265},{"date":"2010-11-17","open":21.502347,"high":21.778188,"low":19.831558,"close":19.960298},{"date":"2010-11-18","open":19.977651,"high":21.372956,"low":19.822573,"close":20.426753},{"date":"2010-11-19","open":20.442456,"high":20.81761,"low":19.302994,"close":19.574928},{"date":"2010-11-22","open":19.738107,"high":20.089697,"low":18.793385,"close":19.138375},{"date":"2010-11-23","open":19.148287,"high":19.951397,"low":18.713287,"close":19.054878},{"date":"2010-11-24","open":19.123967,"high":20.162835,"low":18.477864,"close":19.653152},{"date":"2010-11-26","open":19.190975,"high":19.423254,"low":18.469433,"close":19.040691},{"date":"2010-11-29","open":19.076853,"high":20.602496,"low":18.629374,"close":20.36342},{"date":"2010-11-30","open":20.338943,"high":20.819195,"low":19.640339,"close":20.12201},{"date":"2010-12-01","open":19.938036,"high":20.881364,"low":19.340888,"close":20.320918},{"date":"2010-12-02","open":20.139211,"high":20.998332,"low":19.709847,"close":20.262491},{"date":"2010-12-03","open":20.258005,"high":20.908879,"low":19.845138,"close":20.508163},{"date":"2010-12-06","open":20.396807,"high":20.739372,"low":19.506608,"close":19.91533},{"date":"2010-12-07","open":19.76,"high":20.707278,"low":19.383938,"close":20.188937},{"date":"2010-12-08","open":20.093245,"high":20.457471,"low":18.927178,"close":19.166305},{"date":"2010-12-09","open":19.199913,"high":20.276644,"low":18.915247,"close":19.925592},{"date":"2010-12-10","open":20.120482,"high":20.488029,"low":19.446305,"close":19.875481},{"date":"2010-12-13","open":19.729973,"high":20.700902,"low":19.230262,"close":20.047511},{"date":"2010-12-14","open":19.902956,"high":20.929412,"low":19.765713,"close":20.747356},{"date":"2010-12-15","open":20.747356,"high":21.247317,"low":20.296868,"close":20.990052},{"date":"2010-12-16","open":20.858086,"high":22.107232,"low":20.657709,"close":21.66502},{"date":"2010-12-17","open":21.858209,"high":22.404455,"low":21.170316,"close":21.647811},{"date":"2010-12-20","open":21.762093,"high":22.172938,"low":20.531765,"close":20.960585},{"date":"2010-12-21","open":21.447115,"high":22.181953,"low":20.979976,"close":22.128603},{"date":"2010-12-22","open":22.115999,"high":22.768305,"low":21.562275,"close":21.791908},{"date":"2010-12-23","open":21.998058,"high":22.613524,"low":21.641112,"close":22.412442},{"date":"2010-12-27","open":22.592409,"high":23.016032,"low":21.968447,"close":22.13035},{"date":"2010-12-28","open":22.176356,"high":22.523342,"low":21.272855,"close":21.700664},{"date":"2010-12-29","open":21.2701,"high":21.710152,"low":21.067285,"close":21.254957},{"date":"2010-12-30","open":21.109049,"high":21.582054,"low":20.398717,"close":20.710005},{"date":"2010-12-31","open":20.732948,"high":21.379471,"low":19.993264,"close":20.744608},{"date":"2011-01-03","open":20.327248,"high":20.614562,"low":19.451909,"close":19.688172},{"date":"2011-01-04","open":19.775232,"high":20.204082,"low":18.772042,"close":19.143286},{"date":"2011-01-05","open":19.364563,"high":20.427254,"low":18.987069,"close":20.187793},{"date":"2011-01-06","open":20.167187,"high":20.710046,"low":19.002812,"close":19.932341},{"date":"2011-01-07","open":20.040909,"high":20.679455,"low":19.606742,"close":19.907282},{"date":"2011-01-10","open":20.352161,"high":20.819065,"low":19.804494,"close":20.288702},{"date":"2011-01-11","open":20.362517,"high":21.067312,"low":19.744671,"close":20.332515},{"date":"2011-01-12","open":20.244227,"high":20.780477,"low":19.93632,"close":20.27367},{"date":"2011-01-13","open":20.531131,"high":21.176066,"low":20.153231,"close":20.739732},{"date":"2011-01-14","open":20.674847,"high":20.996107,"low":20.040036,"close":20.433036},{"date":"2011-01-18","open":20.362706,"high":20.948256,"low":19.922992,"close":20.650847},{"date":"2011-01-19","open":20.712018,"high":20.903314,"low":19.787839,"close":19.92107},{"date":"2011-01-20","open":19.825137,"high":20.079558,"low":18.707483,"close":18.926518},{"date":"2011-01-21","open":19.076562,"high":19.427218,"low":18.603726,"close":18.815456},{"date":"2011-01-24","open":18.588088,"high":19.668642,"low":17.886862,"close":19.18559},{"date":"2011-01-25","open":19.144292,"high":19.961372,"low":18.685181,"close":19.268947},{"date":"2011-01-26","open":19.303783,"high":20.036521,"low":19.075388,"close":19.445558},{"date":"2011-01-27","open":19.581749,"high":20.433566,"low":19.092535,"close":19.842447},{"date":"2011-01-28","open":19.731606,"high":21.10301,"low":19.48043,"close":20.666204},{"date":"2011-01-31","open":20.811936,"high":21.641026,"low":19.820628,"close":20.857466},{"date":"2011-02-01","open":20.873896,"high":21.39551,"low":20.438418,"close":20.881067},{"date":"2011-02-02","open":20.802114,"high":21.152339,"low":20.279091,"close":20.514789},{"date":"2011-02-03","open":20.521327,"high":21.283237,"low":20.017794,"close":20.876182},{"date":"2011-02-04","open":20.791466,"high":21.383252,"low":20.244907,"close":20.656613},{"date":"2011-02-07","open":20.906103,"high":21.833699,"low":20.397754,"close":21.315789},{"date":"2011-02-08","open":21.262467,"high":21.874379,"low":20.809305,"close":21.519802},{"date":"2011-02-09","open":21.440844,"high":22.031563,"low":21.130414,"close":21.441642},{"date":"2011-02-10","open":21.379734,"high":22.168979,"low":20.718245,"close":21.758655},{"date":"2011-02-11","open":22.1297,"high":22.48783,"low":21.376539,"close":21.887468},{"date":"2011-02-14","open":21.9287,"high":22.414508,"low":21.434364,"close":21.607643},{"date":"2011-02-15","open":21.527531,"high":22.094577,"low":20.983483,"close":21.207243},{"date":"2011-02-16","open":21.141713,"high":21.993347,"low":21.045784,"close":21.675593},{"date":"2011-02-17","open":21.786353,"high":22.648366,"low":21.367435,"close":22.326784},{"date":"2011-02-18","open":22.325581,"high":22.879458,"low":21.967171,"close":22.239422},{"date":"2011-02-22","open":22.268626,"high":24.709728,"low":21.62196,"close":24.197052},{"date":"2011-02-23","open":24.800415,"high":26.171159,"low":24.214813,"close":25.153846},{"date":"2011-02-24","open":25.389944,"high":27.393377,"low":24.480287,"close":25.647245},{"date":"2011-02-25","open":24.878991,"high":25.887265,"low":23.78091,"close":24.439451},{"date":"2011-02-28","open":24.569718,"high":25.280728,"low":23.587805,"close":24.020312},{"date":"2011-03-01","open":23.94321,"high":26.062646,"low":23.759862,"close":25.724245},{"date":"2011-03-02","open":26.058091,"high":26.983667,"low":25.53668,"close":26.775799},{"date":"2011-03-03","open":26.845831,"high":27.37766,"low":25.878553,"close":26.97459},{"date":"2011-03-04","open":26.890534,"high":28.188153,"low":26.539467,"close":27.414019},{"date":"2011-03-07","open":27.597574,"high":28.665237,"low":26.48628,"close":26.850013},{"date":"2011-03-08","open":26.747449,"high":27.606994,"low":26.067104,"close":27.179089},{"date":"2011-03-09","open":27.234043,"high":27.597707,"low":26.330461,"close":26.559796},{"date":"2011-03-10","open":26.63182,"high":27.683794,"low":25.538071,"close":26.814621},{"date":"2011-03-11","open":26.79196,"high":27.062533,"low":25.084875,"close":26.011828},{"date":"2011-03-14","open":25.569717,"high":26.111539,"low":24.295584,"close":25.853347},{"date":"2011-03-15","open":26.04449,"high":26.807895,"low":24.153347,"close":24.658716},{"date":"2011-03-16","open":24.670719,"high":25.525372,"low":23.965131,"close":24.88065},{"date":"2011-03-17","open":24.892159,"high":26.024496,"low":23.176583,"close":24.391534},{"date":"2011-03-18","open":24.466346,"high":25.289095,"low":23.854216,"close":24.24904},{"date":"2011-03-21","open":24.50096,"high":25.109329,"low":24.033097,"close":24.592646},{"date":"2011-03-22","open":24.566891,"high":25.184293,"low":23.787523,"close":24.447579},{"date":"2011-03-23","open":24.560787,"high":24.997649,"low":23.995402,"close":24.394464},{"date":"2011-03-24","open":24.257471,"high":25.311981,"low":23.814503,"close":24.882187},{"date":"2011-03-25","open":24.931442,"high":25.112586,"low":23.615819,"close":23.938224},{"date":"2011-03-28","open":23.825989,"high":24.4024,"low":23.125,"close":23.772291},{"date":"2011-03-29","open":23.987999,"high":25.029797,"low":23.506523,"close":24.714623},{"date":"2011-03-30","open":24.518779,"high":24.712103,"low":23.60566,"close":23.942595},{"date":"2011-03-31","open":23.847737,"high":25.40547,"low":23.439892,"close":24.315334},{"date":"2011-04-01","open":24.204313,"high":25.251983,"low":24.006323,"close":24.74553},{"date":"2011-04-04","open":24.986156,"high":25.698086,"low":24.651696,"close":25.290277},{"date":"2011-04-05","open":25.268566,"high":25.716315,"low":24.872744,"close":25.60624},{"date":"2011-04-06","open":25.553715,"high":26.434972,"low":25.375736,"close":26.249397},{"date":"2011-04-07","open":26.217129,"high":27.384081,"low":26.016827,"close":27.187577},{"date":"2011-04-08","open":27.165723,"high":28.196313,"low":26.994361,"close":27.911408},{"date":"2011-04-11","open":28.207171,"high":28.43609,"low":26.223507,"close":26.757546},{"date":"2011-04-12","open":26.513382,"high":27.166092,"low":25.445115,"close":25.927282},{"date":"2011-04-13","open":25.92176,"high":26.36319,"low":25.181731,"close":25.865733},{"date":"2011-04-14","open":25.922705,"high":26.716712,"low":24.822812,"close":25.667142},{"date":"2011-04-15","open":25.711238,"high":26.383896,"low":25.285377,"close":26.084681},{"date":"2011-04-18","open":25.992874,"high":26.777587,"low":24.95082,"close":25.886902},{"date":"2011-04-19","open":25.952209,"high":26.26544,"low":24.632267,"close":25.375411},{"date":"2011-04-20","open":25.332866,"high":26.14376,"low":24.85267,"close":25.858469},{"date":"2011-04-21","open":25.803985,"high":26.335753,"low":25.073413,"close":25.451043},{"date":"2011-04-25","open":25.508629,"high":26.123389,"low":24.989876,"close":25.582137},{"date":"2011-04-26","open":25.622573,"high":25.995846,"low":25.202994,"close":25.577844},{"date":"2011-04-27","open":25.557332,"high":25.979381,"low":25.019209,"close":25.761937},{"date":"2011-04-28","open":25.728906,"high":25.925842,"low":24.285714,"close":24.69044},{"date":"2011-04-29","open":24.68709,"high":25.066959,"low":23.857598,"close":24.250745},{"date":"2011-05-02","open":24.309498,"high":24.763856,"low":23.43413,"close":24.189218},{"date":"2011-05-03","open":24.099829,"high":24.306569,"low":23.37855,"close":23.779443},{"date":"2011-05-04","open":23.700214,"high":24.385003,"low":23.154749,"close":23.867162},{"date":"2011-05-05","open":23.829135,"high":26.011891,"low":21.489501,"close":23.421732},{"date":"2011-05-06","open":23.55608,"high":24.277923,"low":21.78407,"close":22.946871},{"date":"2011-05-09","open":23.084706,"high":24.921668,"low":22.671631,"close":24.687049},{"date":"2011-05-10","open":24.448687,"high":24.975973,"low":23.43633,"close":24.465379},{"date":"2011-05-11","open":24.226636,"high":25.186612,"low":22.716682,"close":23.489596},{"date":"2011-05-12","open":23.53545,"high":24.456072,"low":22.485836,"close":23.597997},{"date":"2011-05-13","open":23.571088,"high":24.247532,"low":22.721741,"close":23.469147},{"date":"2011-05-16","open":23.362332,"high":23.748808,"low":22.33003,"close":22.549792},{"date":"2011-05-17","open":22.632439,"high":23.512019,"low":21.954713,"close":23.173123},{"date":"2011-05-18","open":23.291955,"high":24.160287,"low":22.980429,"close":23.844688},{"date":"2011-05-19","open":23.809069,"high":24.655088,"low":23.388134,"close":24.044944},{"date":"2011-05-20","open":24.119374,"high":24.503311,"low":22.527576,"close":23.520095},{"date":"2011-05-23","open":23.520529,"high":23.706161,"low":22.007308,"close":22.480442},{"date":"2011-05-24","open":22.536969,"high":23.440281,"low":21.971799,"close":22.920598},{"date":"2011-05-25","open":22.904938,"high":23.547266,"low":22.394527,"close":23.137703},{"date":"2011-05-26","open":23.167048,"high":24.290822,"low":22.566833,"close":23.169209},{"date":"2011-05-27","open":22.898948,"high":23.193585,"low":21.924173,"close":22.264276},{"date":"2011-05-31","open":22.08114,"high":22.848619,"low":21.159975,"close":22.010287},{"date":"2011-06-01","open":22.058002,"high":22.522346,"low":21.337607,"close":21.665587},{"date":"2011-06-02","open":21.56689,"high":21.816216,"low":20.263429,"close":20.942845},{"date":"2011-06-03","open":21.08046,"high":21.539611,"low":20.411899,"close":21.291693},{"date":"2011-06-06","open":21.043588,"high":21.249472,"low":20.298661,"close":20.511705},{"date":"2011-06-07","open":20.489322,"high":20.927792,"low":20.13597,"close":20.511281},{"date":"2011-06-08","open":20.685501,"high":21.37403,"low":20.114919,"close":20.78399},{"date":"2011-06-09","open":20.789691,"high":22.713969,"low":20.216737,"close":21.807873},{"date":"2011-06-10","open":21.849389,"high":21.915898,"low":20.618988,"close":20.872399},{"date":"2011-06-13","open":20.620042,"high":21.544469,"low":19.981293,"close":20.942746},{"date":"2011-06-14","open":21.05617,"high":21.816586,"low":20.737,"close":21.69177},{"date":"2011-06-15","open":21.797507,"high":22.103052,"low":20.414767,"close":20.714442},{"date":"2011-06-16","open":20.782988,"high":21.721869,"low":20.520131,"close":21.520852},{"date":"2011-06-17","open":21.418919,"high":22.09868,"low":20.642841,"close":21.505202},{"date":"2011-06-20","open":21.576378,"high":21.848563,"low":20.827239,"close":21.602965},{"date":"2011-06-21","open":21.696449,"high":22.006969,"low":20.960798,"close":21.285324},{"date":"2011-06-22","open":21.236693,"high":22.178447,"low":20.981098,"close":22.100996},{"date":"2011-06-23","open":21.948384,"high":22.741935,"low":20.689735,"close":21.707608},{"date":"2011-06-24","open":21.911206,"high":22.138576,"low":21.144068,"close":21.555923},{"date":"2011-06-27","open":21.561022,"high":21.863027,"low":20.956501,"close":21.289944},{"date":"2011-06-28","open":21.223678,"high":21.867796,"low":20.648402,"close":21.319715},{"date":"2011-06-29","open":21.356359,"high":22.413471,"low":21.164915,"close":21.96292},{"date":"2011-06-30","open":22.04498,"high":22.743888,"low":21.230213,"close":21.815272},{"date":"2011-07-01","open":21.756633,"high":22.178563,"low":21.291866,"close":22.022733},{"date":"2011-07-05","open":22.021795,"high":22.931075,"low":21.38744,"close":22.207197},{"date":"2011-07-06","open":22.273249,"high":23.211488,"low":21.990369,"close":22.919137},{"date":"2011-07-07","open":22.968047,"high":24.463583,"low":22.831921,"close":23.873699},{"date":"2011-07-08","open":23.736185,"high":24.066974,"low":22.637935,"close":22.877527},{"date":"2011-07-11","open":22.713307,"high":23.134864,"low":21.701245,"close":22.189832},{"date":"2011-07-12","open":22.201728,"high":23.087852,"low":21.505747,"close":22.485576},{"date":"2011-07-13","open":22.388889,"high":23.00255,"low":21.849253,"close":22.268908},{"date":"2011-07-14","open":22.306286,"high":23.254939,"low":21.440236,"close":21.857012},{"date":"2011-07-15","open":21.815084,"high":22.299795,"low":20.902305,"close":21.390233},{"date":"2011-07-18","open":21.41883,"high":21.796073,"low":20.531223,"close":21.102068},{"date":"2011-07-19","open":21.16663,"high":21.868765,"low":20.949989,"close":21.508934},{"date":"2011-07-20","open":21.633958,"high":22.337018,"low":21.022406,"close":21.808889},{"date":"2011-07-21","open":21.862636,"high":22.904185,"low":21.158032,"close":22.555176},{"date":"2011-07-22","open":22.57624,"high":22.926773,"low":22.000447,"close":22.702887},{"date":"2011-07-25","open":22.605937,"high":22.995625,"low":22.09464,"close":22.617419},{"date":"2011-07-26","open":22.714777,"high":23.313253,"low":22.263721,"close":22.789474},{"date":"2011-07-27","open":22.659356,"high":22.926267,"low":22.017226,"close":22.28833},{"date":"2011-07-28","open":22.526633,"high":23.335714,"low":22.242452,"close":22.959472},{"date":"2011-07-29","open":22.947567,"high":23.535524,"low":22.425602,"close":23.088058},{"date":"2011-08-01","open":23.264813,"high":23.879874,"low":22.221694,"close":22.657593},{"date":"2011-08-02","open":22.672393,"high":23.139057,"low":22.004728,"close":22.572804},{"date":"2011-08-03","open":22.429569,"high":23.057059,"low":21.822967,"close":22.476773},{"date":"2011-08-04","open":22.473723,"high":23.650064,"low":20.888565,"close":21.981731},{"date":"2011-08-05","open":21.920933,"high":22.640349,"low":20.826841,"close":22.045166},{"date":"2011-08-08","open":21.915111,"high":22.238651,"low":20.183787,"close":20.663278},{"date":"2011-08-09","open":20.56288,"high":21.360597,"low":18.740099,"close":19.854782},{"date":"2011-08-10","open":20.429035,"high":20.889447,"low":19.487871,"close":20.70697},{"date":"2011-08-11","open":20.497749,"high":21.819797,"low":19.558291,"close":20.866602},{"date":"2011-08-12","open":20.835363,"high":21.562192,"low":20.294686,"close":21.029557},{"date":"2011-08-15","open":21.3335,"high":22.291139,"low":20.777942,"close":21.838966},{"date":"2011-08-16","open":21.71372,"high":22.528824,"low":21.182583,"close":22.037131},{"date":"2011-08-17","open":22.151577,"high":22.86742,"low":21.760422,"close":22.267989},{"date":"2011-08-18","open":22.224765,"high":22.776477,"low":20.307808,"close":21.166495},{"date":"2011-08-19","open":20.7081,"high":21.417585,"low":19.932024,"close":20.878173},{"date":"2011-08-22","open":21.171333,"high":21.975084,"low":20.654277,"close":21.630239},{"date":"2011-08-23","open":21.715094,"high":22.299948,"low":20.602767,"close":21.397446},{"date":"2011-08-24","open":21.449675,"high":22.117497,"low":20.985356,"close":21.713412},{"date":"2011-08-25","open":21.754789,"high":22.366925,"low":20.835843,"close":21.699313},{"date":"2011-08-26","open":21.66794,"high":21.936475,"low":20.925832,"close":21.71712},{"date":"2011-08-29","open":21.740127,"high":22.853417,"low":21.650979,"close":22.626394},{"date":"2011-08-30","open":22.777199,"high":23.600529,"low":22.056122,"close":22.742389},{"date":"2011-08-31","open":22.714249,"high":23.136951,"low":21.551131,"close":21.906759},{"date":"2011-09-01","open":21.85468,"high":22.644836,"low":21.358354,"close":21.958025},{"date":"2011-09-02","open":21.920988,"high":23.114286,"low":21.01353,"close":22.326963},{"date":"2011-09-06","open":22.272025,"high":22.487666,"low":21.063291,"close":21.843575},{"date":"2011-09-07","open":22.038217,"high":23.2,"low":21.334819,"close":22.675127},{"date":"2011-09-08","open":22.858955,"high":23.017857,"low":21.988086,"close":22.374372},{"date":"2011-09-09","open":22.320845,"high":23.037323,"low":21.46904,"close":22.283525},{"date":"2011-09-12","open":22.230769,"high":23.248824,"low":21.656051,"close":22.700129},{"date":"2011-09-13","open":22.778489,"high":23.390181,"low":21.854156,"close":22.665829},{"date":"2011-09-14","open":22.526316,"high":22.819216,"low":21.519883,"close":22.012874},{"date":"2011-09-15","open":21.919842,"high":23.264516,"low":21.571078,"close":23.05312},{"date":"2011-09-16","open":22.954663,"high":23.682406,"low":22.336329,"close":23.092675},{"date":"2011-09-19","open":23.238877,"high":23.443762,"low":22.040551,"close":22.381823},{"date":"2011-09-20","open":22.412533,"high":23.143689,"low":22.054937,"close":22.87783},{"date":"2011-09-21","open":22.88019,"high":23.646869,"low":22.353251,"close":23.034853},{"date":"2011-09-22","open":22.786136,"high":23.21136,"low":21.18617,"close":21.730094},{"date":"2011-09-23","open":21.665319,"high":22.152721,"low":20.652463,"close":21.57525},{"date":"2011-09-26","open":21.518509,"high":22.108696,"low":20.276098,"close":21.216288},{"date":"2011-09-27","open":21.521395,"high":22.467532,"low":21.001817,"close":22.066893},{"date":"2011-09-28","open":22.013141,"high":22.61962,"low":21.050706,"close":21.60415},{"date":"2011-09-29","open":21.268125,"high":22.789688,"low":20.755799,"close":21.921537},{"date":"2011-09-30","open":22.122503,"high":22.721813,"low":20.727848,"close":21.603928},{"date":"2011-10-03","open":21.663464,"high":22.177666,"low":20.721817,"close":21.457009},{"date":"2011-10-04","open":21.181037,"high":21.718184,"low":20.494941,"close":20.79989},{"date":"2011-10-05","open":21.414888,"high":22.465522,"low":20.839653,"close":22.319328},{"date":"2011-10-06","open":22.359046,"high":23.604784,"low":21.725275,"close":22.954419},{"date":"2011-10-07","open":22.968011,"high":24.207493,"low":22.6,"close":23.837978},{"date":"2011-10-10","open":23.737808,"high":24.917511,"low":23.224811,"close":24.120305},{"date":"2011-10-11","open":24.059517,"high":24.662681,"low":23.151365,"close":23.730642},{"date":"2011-10-12","open":23.607648,"high":24.882184,"low":23.283747,"close":24.525652},{"date":"2011-10-13","open":24.391155,"high":24.779454,"low":23.368924,"close":23.854432},{"date":"2011-10-14","open":23.868324,"high":24.886105,"low":22.380443,"close":23.440454},{"date":"2011-10-17","open":23.453083,"high":24.218621,"low":22.737622,"close":23.421909},{"date":"2011-10-18","open":23.373102,"high":25.178167,"low":23.134127,"close":24.863496},{"date":"2011-10-19","open":24.861972,"high":25.313914,"low":23.623109,"close":24.012828},{"date":"2011-10-20","open":23.883495,"high":24.346122,"low":22.583244,"close":23.498623},{"date":"2011-10-21","open":23.888429,"high":25.046492,"low":23.567316,"close":24.08377},{"date":"2011-10-24","open":23.94773,"high":25.586188,"low":23.65416,"close":25.324639},{"date":"2011-10-25","open":25.462372,"high":26.431164,"low":24.621622,"close":25.470202},{"date":"2011-10-26","open":25.297814,"high":26.352413,"low":24.370431,"close":25.125348},{"date":"2011-10-27","open":25.342618,"high":26.967096,"low":25.205556,"close":26.662883},{"date":"2011-10-28","open":24.882119,"high":24.908512,"low":23.352792,"close":23.787917},{"date":"2011-10-31","open":23.798982,"high":24.350987,"low":22.966315,"close":23.688358},{"date":"2011-11-01","open":23.54527,"high":24.702128,"low":22.546144,"close":24.382439},{"date":"2011-11-02","open":24.284199,"high":25.144772,"low":23.914301,"close":24.675914},{"date":"2011-11-03","open":24.731383,"high":25.290029,"low":23.523169,"close":24.899418},{"date":"2011-11-04","open":24.7544,"high":25.187052,"low":24.140889,"close":24.916733},{"date":"2011-11-07","open":24.916733,"high":26.317087,"low":24.644462,"close":25.844156},{"date":"2011-11-08","open":25.882829,"high":26.553611,"low":25.266649,"close":25.847797},{"date":"2011-11-09","open":25.74734,"high":26.820175,"low":25.123572,"close":26.215772},{"date":"2011-11-10","open":26.175506,"high":27.228682,"low":25.674218,"close":26.796383},{"date":"2011-11-11","open":26.854861,"high":27.787115,"low":26.60563,"close":27.619978},{"date":"2011-11-14","open":28.050847,"high":28.920801,"low":27.354348,"close":28.380567},{"date":"2011-11-15","open":28.458636,"high":29.451327,"low":27.99598,"close":29.192127},{"date":"2011-11-16","open":29.151746,"high":30.935057,"low":28.610061,"close":30.678828},{"date":"2011-11-17","open":30.439725,"high":31.088722,"low":28.249497,"close":28.979472},{"date":"2011-11-18","open":28.674033,"high":30.487062,"low":28.060395,"close":29.375754},{"date":"2011-11-21","open":29.30009,"high":29.789954,"low":27.686047,"close":28.514269},{"date":"2011-11-22","open":28.554642,"high":29.357525,"low":27.945007,"close":28.699854},{"date":"2011-11-23","open":28.694249,"high":29.197494,"low":27.375825,"close":27.794798},{"date":"2011-11-25","open":27.517955,"high":28.565154,"low":26.765286,"close":27.320723},{"date":"2011-11-28","open":27.628223,"high":30.071642,"low":27.131285,"close":29.194411},{"date":"2011-11-29","open":27.519707,"high":28.411348,"low":26.711538,"close":27.467658},{"date":"2011-11-30","open":27.427626,"high":28.742938,"low":27.183292,"close":28.270423},{"date":"2011-12-01","open":28.114685,"high":28.571025,"low":26.801301,"close":27.467105},{"date":"2011-12-02","open":27.442371,"high":28.464126,"low":27.234507,"close":28.169643},{"date":"2011-12-05","open":28.355742,"high":29.744483,"low":28.06271,"close":29.179428},{"date":"2011-12-06","open":29.006642,"high":29.785609,"low":28.571429,"close":29.045024},{"date":"2011-12-07","open":28.913354,"high":29.903197,"low":28.444635,"close":29.374452},{"date":"2011-12-08","open":29.468147,"high":29.832845,"low":27.523944,"close":28.44663},{"date":"2011-12-09","open":28.55313,"high":30.193412,"low":28.294101,"close":29.969852},{"date":"2011-12-12","open":30.611743,"high":30.98539,"low":29.819627,"close":30.046097},{"date":"2011-12-13","open":30.13551,"high":31.337047,"low":29.596848,"close":30.539799},{"date":"2011-12-14","open":30.541857,"high":32.095329,"low":28.661393,"close":30.277423},{"date":"2011-12-15","open":30.210124,"high":30.964516,"low":29.122971,"close":30.019188},{"date":"2011-12-16","open":29.903969,"high":30.736057,"low":29.158525,"close":29.910457},{"date":"2011-12-19","open":30.313611,"high":30.957377,"low":29.631764,"close":30.322997},{"date":"2011-12-20","open":30.202117,"high":31.578095,"low":29.885714,"close":31.080563},{"date":"2011-12-21","open":31.110048,"high":32.067851,"low":30.325815,"close":31.274168},{"date":"2011-12-22","open":31.25947,"high":32.274194,"low":30.774758,"close":31.407384},{"date":"2011-12-23","open":31.50095,"high":32.321832,"low":31.315873,"close":32.010276},{"date":"2011-12-27","open":32.169994,"high":33.063678,"low":31.238604,"close":32.564267},{"date":"2011-12-28","open":32.640232,"high":33.184339,"low":31.068966,"close":32.217899},{"date":"2011-12-29","open":31.726665,"high":33.295568,"low":31.226175,"close":32.920383},{"date":"2011-12-30","open":33.039735,"high":33.872168,"low":32.416174,"close":33.06457},{"date":"2012-01-03","open":33.58033,"high":35.143052,"low":32.417046,"close":34.400267},{"date":"2012-01-04","open":34.583613,"high":34.870588,"low":32.622478,"close":33.339793},{"date":"2012-01-05","open":33.084561,"high":35.198507,"low":32.43676,"close":34.16443},{"date":"2012-01-06","open":34.239865,"high":34.788494,"low":32.78518,"close":33.167864},{"date":"2012-01-09","open":33.84922,"high":34.313067,"low":33.014512,"close":33.646629},{"date":"2012-01-10","open":33.609821,"high":35.621771,"low":33.267652,"close":34.763686},{"date":"2012-01-11","open":34.964078,"high":37.380518,"low":34.329123,"close":36.362653},{"date":"2012-01-12","open":36.580949,"high":38.670672,"low":35.533911,"close":36.744531},{"date":"2012-01-13","open":36.672828,"high":38.225868,"low":36.038362,"close":36.966292},{"date":"2012-01-17","open":38.516933,"high":41.414514,"low":38.113645,"close":40.478296},{"date":"2012-01-18","open":40.607646,"high":41.623165,"low":39.276161,"close":40.691748},{"date":"2012-01-19","open":40.749396,"high":44.509376,"low":40.2334,"close":43.234281},{"date":"2012-01-20","open":43.534258,"high":44.12615,"low":41.364597,"close":42.023047},{"date":"2012-01-23","open":43.321586,"high":44.930524,"low":37.189767,"close":39.437624},{"date":"2012-01-24","open":38.758246,"high":39.880573,"low":37.075472,"close":38.743148},{"date":"2012-01-25","open":38.569207,"high":39.050953,"low":35.133285,"close":36.423598},{"date":"2012-01-26","open":36.217391,"high":39.714062,"low":35.401356,"close":38.272553},{"date":"2012-01-27","open":38.508671,"high":39.586939,"low":36.525424,"close":37.176998},{"date":"2012-01-30","open":35.587189,"high":37.897727,"low":34.609705,"close":36.409878},{"date":"2012-01-31","open":36.772034,"high":41.292295,"low":36.392711,"close":39.344786},{"date":"2012-02-01","open":39.910751,"high":42.246285,"low":39.299879,"close":40.97817},{"date":"2012-02-02","open":40.888421,"high":41.876068,"low":36.892153,"close":37.729052},{"date":"2012-02-03","open":37.767787,"high":40.012245,"low":37.503906,"close":39.151661},{"date":"2012-02-06","open":39.049141,"high":39.946874,"low":37.255508,"close":38.003922},{"date":"2012-02-07","open":37.735043,"high":40.428222,"low":36.608098,"close":39.809871},{"date":"2012-02-08","open":39.634831,"high":41.878661,"low":39.114833,"close":40.322712},{"date":"2012-02-09","open":40.548282,"high":41.654886,"low":38.166344,"close":40.306823},{"date":"2012-02-10","open":40.261991,"high":40.754794,"low":38.496835,"close":39.834477},{"date":"2012-02-13","open":40.57598,"high":42.17119,"low":40.117409,"close":41.509667},{"date":"2012-02-14","open":41.265875,"high":41.840592,"low":39.034644,"close":39.78673},{"date":"2012-02-15","open":39.568627,"high":42.65391,"low":39.193611,"close":41.979381},{"date":"2012-02-16","open":41.83087,"high":42.521739,"low":39.130772,"close":39.855863},{"date":"2012-02-17","open":40.043036,"high":41.210922,"low":37.413099,"close":38.464978},{"date":"2012-02-21","open":39.356901,"high":41.192233,"low":39.004863,"close":40.304646},{"date":"2012-02-22","open":40.200986,"high":42.148499,"low":39.583958,"close":40.21188},{"date":"2012-02-23","open":39.771021,"high":42.393762,"low":39.128015,"close":41.140786},{"date":"2012-02-24","open":41.584386,"high":43.769904,"low":40.967742,"close":43.047059},{"date":"2012-02-27","open":43.468094,"high":45.080082,"low":41.432986,"close":44.382666},{"date":"2012-02-28","open":41.551193,"high":43.325368,"low":40.510671,"close":42.298531},{"date":"2012-02-29","open":41.929894,"high":42.93765,"low":39.939048,"close":40.928899},{"date":"2012-03-01","open":41.195526,"high":45.233224,"low":41.028109,"close":44.190012},{"date":"2012-03-02","open":43.992718,"high":44.303129,"low":42.235529,"close":42.954911},{"date":"2012-03-05","open":44.460641,"high":45.730098,"low":43.219992,"close":45.316348},{"date":"2012-03-06","open":45.481953,"high":45.891407,"low":43.636743,"close":44.439728},{"date":"2012-03-07","open":44.822725,"high":46.711968,"low":44.536918,"close":46.116421},{"date":"2012-03-08","open":46.091106,"high":47.964206,"low":45.327623,"close":46.910211},{"date":"2012-03-09","open":46.543317,"high":47.876106,"low":45.608079,"close":46.213425},{"date":"2012-03-12","open":47.315141,"high":48.12528,"low":46.017467,"close":46.866461},{"date":"2012-03-13","open":46.938326,"high":48.706897,"low":45.196749,"close":46.415833},{"date":"2012-03-14","open":45.80936,"high":47.670379,"low":44.846416,"close":46.160245},{"date":"2012-03-15","open":46.373626,"high":47.529096,"low":44.464439,"close":46.121106},{"date":"2012-03-16","open":46.510807,"high":47.79163,"low":44.508891,"close":46.027515},{"date":"2012-03-19","open":46.158484,"high":47.369803,"low":44.5257,"close":45.97618},{"date":"2012-03-20","open":46.096622,"high":46.553063,"low":44.470241,"close":45.229122},{"date":"2012-03-21","open":45.654787,"high":46.739036,"low":44.826712,"close":45.45339},{"date":"2012-03-22","open":45.606319,"high":47.608889,"low":43.907563,"close":46.430145},{"date":"2012-03-23","open":46.566637,"high":47.877046,"low":45.230108,"close":46.975824},{"date":"2012-03-26","open":46.714786,"high":48.495255,"low":45.811044,"close":48.081761},{"date":"2012-03-27","open":48.304014,"high":49.508272,"low":47.596068,"close":48.609601},{"date":"2012-03-28","open":48.638434,"high":49.440592,"low":47.361991,"close":48.110452},{"date":"2012-03-29","open":46.572563,"high":49.577861,"low":44.852877,"close":47.826896},{"date":"2012-03-30","open":47.686981,"high":49.571633,"low":47.320442,"close":48.457197},{"date":"2012-04-02","open":48.666352,"high":50.985984,"low":47.184466,"close":48.898699},{"date":"2012-04-03","open":48.946878,"high":49.683514,"low":47.000907,"close":47.558299},{"date":"2012-04-04","open":47.945647,"high":48.882629,"low":45.987261,"close":47.393741},{"date":"2012-04-05","open":47.711745,"high":49.616123,"low":46.952293,"close":49.454284},{"date":"2012-04-09","open":48.754161,"high":49.781659,"low":47.619273,"close":48.628382},{"date":"2012-04-10","open":48.474657,"high":50.869565,"low":47.356538,"close":49.739045},{"date":"2012-04-11","open":49.896194,"high":52.29716,"low":49.214251,"close":51.764113},{"date":"2012-04-12","open":51.897773,"high":52.886859,"low":49.487675,"close":52.264246},{"date":"2012-04-13","open":52.300706,"high":53.037264,"low":51.330665,"close":51.908127},{"date":"2012-04-16","open":51.762336,"high":52.312753,"low":50.147783,"close":51.056548},{"date":"2012-04-17","open":51.369522,"high":53.965074,"low":50.922619,"close":53.408508},{"date":"2012-04-18","open":53.446154,"high":53.871134,"low":51.403421,"close":52.624295},{"date":"2012-04-19","open":52.709082,"high":54.263933,"low":51.582953,"close":53.628736},{"date":"2012-04-20","open":53.870798,"high":54.821241,"low":52.945736,"close":53.476907},{"date":"2012-04-23","open":53.598348,"high":54.086413,"low":50.356083,"close":51.375187},{"date":"2012-04-24","open":51.272999,"high":52.84264,"low":50.685404,"close":52.43038},{"date":"2012-04-25","open":52.298387,"high":53.054287,"low":49.334928,"close":50.348162},{"date":"2012-04-26","open":49.646609,"high":52.486243,"low":47.480567,"close":51.350688},{"date":"2012-04-27","open":48.965193,"high":49.833887,"low":47.197452,"close":48.000915},{"date":"2012-04-30","open":47.913242,"high":48.911628,"low":44.775862,"close":45.894967},{"date":"2012-05-01","open":45.387278,"high":46.415177,"low":43.769392,"close":44.774357},{"date":"2012-05-02","open":44.698439,"high":47.428444,"low":44.005872,"close":46.702175},{"date":"2012-05-03","open":46.632743,"high":46.790945,"low":43.008403,"close":43.820513},{"date":"2012-05-04","open":43.84188,"high":45.431225,"low":41.091445,"close":43.216323},{"date":"2012-05-07","open":43.061045,"high":43.220414,"low":40.43257,"close":41.92637},{"date":"2012-05-08","open":42.169608,"high":43.110721,"low":38.81349,"close":40.539072},{"date":"2012-05-09","open":39.909836,"high":40.545379,"low":37.931447,"close":39.273834},{"date":"2012-05-10","open":39.159562,"high":40.585791,"low":38.14212,"close":39.034982},{"date":"2012-05-11","open":39.128496,"high":39.592668,"low":37.755828,"close":38.314069},{"date":"2012-05-14","open":38.423586,"high":39.697597,"low":37.162698,"close":38.988071},{"date":"2012-05-15","open":38.853951,"high":40,"low":36.839604,"close":37.592},{"date":"2012-05-16","open":36.968254,"high":37.830454,"low":34.802881,"close":35.450726},{"date":"2012-05-17","open":35.340952,"high":37.447148,"low":34.413303,"close":35.682344},{"date":"2012-05-18","open":35.267755,"high":35.640829,"low":32.957593,"close":33.362509},{"date":"2012-05-21","open":33.530492,"high":35.94438,"low":33.117025,"close":35.481027},{"date":"2012-05-22","open":35.064345,"high":36.064366,"low":33.504399,"close":33.860362},{"date":"2012-05-23","open":34.017094,"high":35.07457,"low":32.50091,"close":32.846182},{"date":"2012-05-24","open":33.173324,"high":34.824962,"low":32.658182,"close":34.250094},{"date":"2012-05-25","open":34.364118,"high":36.195006,"low":33.986436,"close":35.38162},{"date":"2012-05-29","open":35.728308,"high":38.436849,"low":35.253906,"close":37.365171},{"date":"2012-05-30","open":36.373098,"high":37.99415,"low":34.796651,"close":36.319272},{"date":"2012-05-31","open":35.734694,"high":37.139251,"low":34.371497,"close":35.726672},{"date":"2012-06-01","open":35.89701,"high":37.43623,"low":34.074534,"close":35.782459},{"date":"2012-06-04","open":35.60515,"high":36.402071,"low":33.282787,"close":34.774327},{"date":"2012-06-05","open":34.639769,"high":35.635753,"low":33.633428,"close":34.460343},{"date":"2012-06-06","open":34.390842,"high":35.990822,"low":33.787696,"close":35.11772},{"date":"2012-06-07","open":35.315985,"high":38.457799,"low":34.206642,"close":37.299912},{"date":"2012-06-08","open":36.744288,"high":37.951591,"low":35.299182,"close":36.581122},{"date":"2012-06-11","open":37.895668,"high":39.417652,"low":35.496718,"close":37.285843},{"date":"2012-06-12","open":36.799637,"high":38.527382,"low":35.682218,"close":37.329749},{"date":"2012-06-13","open":37.753165,"high":38.501375,"low":36.855092,"close":37.812357},{"date":"2012-06-14","open":37.523896,"high":38.939114,"low":32.504939,"close":33.631263},{"date":"2012-06-15","open":33.384798,"high":34.697218,"low":32.624169,"close":34.061613},{"date":"2012-06-18","open":34.491285,"high":34.810899,"low":30.865312,"close":31.601518},{"date":"2012-06-19","open":31.296157,"high":33.68316,"low":30.804942,"close":33.017682},{"date":"2012-06-20","open":32.840953,"high":33.695565,"low":30.201568,"close":32.499007},{"date":"2012-06-21","open":32.110891,"high":32.41517,"low":29.541319,"close":30.2866},{"date":"2012-06-22","open":30.251743,"high":31.616837,"low":29.114114,"close":30.384762},{"date":"2012-06-25","open":30.150376,"high":30.514372,"low":28.571952,"close":29.402376},{"date":"2012-06-26","open":29.685275,"high":30.090634,"low":28.126346,"close":28.680882},{"date":"2012-06-27","open":28.514532,"high":29.641026,"low":26.7074,"close":28.914924},{"date":"2012-06-28","open":29.106691,"high":30.402407,"low":27.1539,"close":28.541514},{"date":"2012-06-29","open":28.41724,"high":31.421208,"low":27.641243,"close":30.084986},{"date":"2012-07-02","open":30.189016,"high":31.017505,"low":28.756567,"close":29.656516},{"date":"2012-07-03","open":29.419831,"high":31.600861,"low":28.71468,"close":30.238013},{"date":"2012-07-05","open":30.258621,"high":30.842288,"low":29.252621,"close":29.616299},{"date":"2012-07-06","open":29.409969,"high":31.64911,"low":27.457516,"close":30.42147},{"date":"2012-07-09","open":30.276879,"high":31.152738,"low":29.005525,"close":29.82657},{"date":"2012-07-10","open":29.805556,"high":31.437454,"low":28.696398,"close":30.657654},{"date":"2012-07-11","open":30.582454,"high":31.821192,"low":29.353599,"close":30.077112},{"date":"2012-07-12","open":30.21381,"high":31.753676,"low":28.839041,"close":29.951287},{"date":"2012-07-13","open":29.833218,"high":30.96854,"low":29.398832,"close":30.306193},{"date":"2012-07-16","open":30.306087,"high":31.815894,"low":29.643225,"close":31.570868},{"date":"2012-07-17","open":31.34233,"high":32.889706,"low":30.713282,"close":31.909871},{"date":"2012-07-18","open":31.93479,"high":32.423479,"low":29.334437,"close":30.228725},{"date":"2012-07-19","open":30.278992,"high":31.774359,"low":29.510673,"close":30.896966},{"date":"2012-07-20","open":30.425602,"high":30.931635,"low":29.282946,"close":29.678676},{"date":"2012-07-23","open":29.714564,"high":30.638582,"low":28.086262,"close":28.27719},{"date":"2012-07-24","open":28.248316,"high":28.887808,"low":27.35607,"close":27.769062},{"date":"2012-07-25","open":27.78828,"high":29.298361,"low":27.325362,"close":28.980456},{"date":"2012-07-26","open":29.098628,"high":29.976806,"low":28.146373,"close":28.78905},{"date":"2012-07-27","open":28.820496,"high":30.250836,"low":28.659164,"close":29.943522},{"date":"2012-07-30","open":29.749175,"high":30.016502,"low":27.647787,"close":27.934039},{"date":"2012-07-31","open":27.847826,"high":28.603104,"low":26.643271,"close":27.441571},{"date":"2012-08-01","open":27.364004,"high":28.648735,"low":27.000926,"close":28.038474},{"date":"2012-08-02","open":28.159062,"high":30.779533,"low":27.410911,"close":29.839041},{"date":"2012-08-03","open":29.904044,"high":32.302817,"low":29.519459,"close":31.769204},{"date":"2012-08-06","open":32.150651,"high":32.963227,"low":30.847515,"close":31.70564},{"date":"2012-08-07","open":31.534772,"high":32.761971,"low":30.644407,"close":31.602564},{"date":"2012-08-08","open":31.568097,"high":32.695892,"low":31.074657,"close":31.82748},{"date":"2012-08-09","open":31.876493,"high":32.757302,"low":29.830128,"close":31.701188},{"date":"2012-08-10","open":31.886728,"high":34.01087,"low":31.16208,"close":33.527076},{"date":"2012-08-13","open":33.66426,"high":34.674033,"low":32.992832,"close":33.97948},{"date":"2012-08-14","open":33.749545,"high":34.40293,"low":32.5,"close":32.967537},{"date":"2012-08-15","open":32.904023,"high":34.635036,"low":32.645298,"close":34.326783},{"date":"2012-08-16","open":34.072333,"high":35.66108,"low":33.073944,"close":35.095448},{"date":"2012-08-17","open":35.140221,"high":35.818452,"low":34.45049,"close":35.310776},{"date":"2012-08-20","open":35.491713,"high":35.938198,"low":34.118492,"close":34.571326},{"date":"2012-08-21","open":34.683773,"high":36.148148,"low":33.77159,"close":34.83964},{"date":"2012-08-22","open":34.254417,"high":35.18759,"low":33.622075,"close":34.416136},{"date":"2012-08-23","open":34.212377,"high":36.648024,"low":33.490731,"close":34.357602},{"date":"2012-08-24","open":33.907519,"high":36.055659,"low":33.163017,"close":35.584752},{"date":"2012-08-27","open":34.924133,"high":37.015152,"low":34.107659,"close":35.985677},{"date":"2012-08-28","open":35.921893,"high":37.087975,"low":35.539783,"close":36.851568},{"date":"2012-08-29","open":36.727829,"high":37.425243,"low":35.812547,"close":36.252847},{"date":"2012-08-30","open":35.401189,"high":36.253318,"low":33.953741,"close":34.432314},{"date":"2012-08-31","open":34.32971,"high":35.803472,"low":33.657407,"close":34.465881},{"date":"2012-09-04","open":34.347826,"high":35.25344,"low":32.884349,"close":33.391731},{"date":"2012-09-05","open":33.547368,"high":34.543165,"low":32.854653,"close":34.118068},{"date":"2012-09-06","open":34.297964,"high":35.634573,"low":33.004187,"close":34.412824},{"date":"2012-09-07","open":34.473972,"high":36.286572,"low":34.025316,"close":35.950783},{"date":"2012-09-10","open":36.194058,"high":36.505478,"low":33.487882,"close":34.331437},{"date":"2012-09-11","open":33.88107,"high":34.728765,"low":31.930874,"close":32.476604},{"date":"2012-09-12","open":32.272576,"high":33.240678,"low":31.391786,"close":31.671564},{"date":"2012-09-13","open":31.645446,"high":33.304054,"low":31.436482,"close":32.370761},{"date":"2012-09-14","open":32.29249,"high":34.390411,"low":32.00196,"close":33.639144},{"date":"2012-09-17","open":33.851144,"high":34.845938,"low":31.729802,"close":33.724258},{"date":"2012-09-18","open":33.638261,"high":35.292196,"low":32.616598,"close":34.363505},{"date":"2012-09-19","open":34.423216,"high":35.137011,"low":31.961471,"close":33.301955},{"date":"2012-09-20","open":33.046453,"high":33.625774,"low":32.13754,"close":32.845906},{"date":"2012-09-21","open":33.082948,"high":33.634409,"low":31.91658,"close":32.197574},{"date":"2012-09-24","open":32.131034,"high":33.113006,"low":31.367551,"close":32.403948},{"date":"2012-09-25","open":32.319298,"high":32.782272,"low":30.660122,"close":31.24829},{"date":"2012-09-26","open":30.870156,"high":31.206013,"low":29.202232,"close":29.765134},{"date":"2012-09-27","open":28.15,"high":28.980552,"low":27.088608,"close":27.858659},{"date":"2012-09-28","open":28.112633,"high":28.543719,"low":27.447447,"close":27.768072},{"date":"2012-10-01","open":27.714286,"high":28.069173,"low":26.179002,"close":26.574713},{"date":"2012-10-02","open":26.531726,"high":27.351383,"low":25.837563,"close":26.023789},{"date":"2012-10-03","open":26.034091,"high":27.425329,"low":24.872377,"close":25.961708},{"date":"2012-10-04","open":25.938697,"high":27.333333,"low":25.378176,"close":26.926013},{"date":"2012-10-05","open":26.859407,"high":27.482769,"low":25.912664,"close":26.466431},{"date":"2012-10-08","open":26.58284,"high":27.018335,"low":25.709706,"close":26.250367},{"date":"2012-10-09","open":26.250732,"high":27.767484,"low":25.40256,"close":26.648399},{"date":"2012-10-10","open":26.564929,"high":27.298164,"low":25.902106,"close":26.258993},{"date":"2012-10-11","open":26.204421,"high":26.799308,"low":25.066043,"close":25.546615},{"date":"2012-10-12","open":25.591249,"high":26.000561,"low":25.057724,"close":25.438937},{"date":"2012-10-15","open":25.502366,"high":26.747897,"low":24.941667,"close":26.34825},{"date":"2012-10-16","open":26.292264,"high":27.089202,"low":25.944871,"close":26.793715},{"date":"2012-10-17","open":26.751888,"high":27.324897,"low":26.157143,"close":26.54755},{"date":"2012-10-18","open":26.469235,"high":27.224346,"low":25.246449,"close":25.676052},{"date":"2012-10-19","open":25.680804,"high":26.144985,"low":24.631204,"close":24.896323},{"date":"2012-10-22","open":24.749793,"high":26.503211,"low":24.177632,"close":25.70394},{"date":"2012-10-23","open":25.882695,"high":25.979051,"low":24.076988,"close":24.51768},{"date":"2012-10-24","open":24.581323,"high":25.508895,"low":23.85285,"close":24.849275},{"date":"2012-10-25","open":24.883788,"high":25.818452,"low":24.491379,"close":25.058241},{"date":"2012-10-26","open":25.116822,"high":25.743666,"low":24.694945,"close":25.376471},{"date":"2012-10-31","open":23.201624,"high":23.692935,"low":22.660138,"close":23.358613},{"date":"2012-11-01","open":23.320693,"high":23.931016,"low":22.960983,"close":23.544201},{"date":"2012-11-02","open":23.64898,"high":24.699887,"low":22.924452,"close":23.877321},{"date":"2012-11-05","open":23.959808,"high":24.500856,"low":23.506132,"close":24.099606},{"date":"2012-11-06","open":24.01065,"high":25.397096,"low":23.596685,"close":24.52585},{"date":"2012-11-07","open":24.465966,"high":24.978903,"low":23.23749,"close":23.599776},{"date":"2012-11-08","open":23.661814,"high":24.360432,"low":23.310268,"close":23.583703},{"date":"2012-11-09","open":23.67688,"high":24.919586,"low":23.259607,"close":24.570368},{"date":"2012-11-12","open":24.65389,"high":24.939481,"low":23.712458,"close":23.969188},{"date":"2012-11-13","open":23.97479,"high":24.143258,"low":22.402649,"close":22.834983},{"date":"2012-11-14","open":22.566746,"high":23.267991,"low":22.192318,"close":22.957447},{"date":"2012-11-15","open":22.968085,"high":23.595109,"low":22.109661,"close":23.075884},{"date":"2012-11-16","open":22.955585,"high":23.76024,"low":22.356035,"close":22.868074},{"date":"2012-11-19","open":22.985782,"high":24.204852,"low":22.714472,"close":24.006453},{"date":"2012-11-20","open":23.900804,"high":23.943624,"low":22.428423,"close":22.638309},{"date":"2012-11-21","open":22.758801,"high":23.214474,"low":22.089514,"close":22.387907},{"date":"2012-11-23","open":22.470528,"high":23.114883,"low":22.046784,"close":22.630095},{"date":"2012-11-26","open":22.828675,"high":23.836393,"low":22.562048,"close":23.522788},{"date":"2012-11-27","open":23.449933,"high":23.787062,"low":23.007419,"close":23.130804},{"date":"2012-11-28","open":23.219888,"high":24.087148,"low":22.647917,"close":23.400974},{"date":"2012-11-29","open":22.73969,"high":24.385483,"low":22.686763,"close":24.141996},{"date":"2012-11-30","open":24.02302,"high":25.095883,"low":23.775482,"close":24.967706},{"date":"2012-12-03","open":25.007036,"high":25.618264,"low":24.337085,"close":24.809245},{"date":"2012-12-04","open":24.627527,"high":25.299291,"low":24.2509,"close":25.007064},{"date":"2012-12-05","open":24.950663,"high":25.392073,"low":23.517074,"close":23.751351},{"date":"2012-12-06","open":23.813008,"high":24.413392,"low":22.860192,"close":23.529733},{"date":"2012-12-07","open":23.733516,"high":24.56061,"low":23.281759,"close":24.198817},{"date":"2012-12-10","open":24.433078,"high":25.41142,"low":24.241477,"close":24.728324},{"date":"2012-12-11","open":25.014594,"high":25.470363,"low":24.387521,"close":25.143611},{"date":"2012-12-12","open":25.033596,"high":26.048723,"low":24.856397,"close":25.656416},{"date":"2012-12-13","open":25.558174,"high":26.410568,"low":25.186381,"close":25.661787},{"date":"2012-12-14","open":25.795148,"high":26.6544,"low":25.587273,"close":26.170791},{"date":"2012-12-17","open":26.335253,"high":26.765334,"low":25.472754,"close":25.967838},{"date":"2012-12-18","open":26.104478,"high":26.426859,"low":25.278261,"close":25.725571},{"date":"2012-12-19","open":25.872315,"high":27.375152,"low":25.720562,"close":26.960843},{"date":"2012-12-20","open":26.877435,"high":27.303981,"low":25.745601,"close":26.034084},{"date":"2012-12-21","open":26.115463,"high":26.29781,"low":25.074116,"close":25.691104},{"date":"2012-12-24","open":25.599538,"high":26.676674,"low":25.483964,"close":26.482367},{"date":"2012-12-26","open":26.612613,"high":27.666667,"low":25.994718,"close":26.821934},{"date":"2012-12-27","open":27.147971,"high":27.567079,"low":26.642012,"close":27.093023},{"date":"2012-12-28","open":26.714537,"high":27.229167,"low":25.901921,"close":26.17469},{"date":"2012-12-31","open":26.167873,"high":27.533673,"low":25.854639,"close":27.400776},{"date":"2013-01-02","open":27.413381,"high":30.777049,"low":27.26623,"close":28.802969},{"date":"2013-01-03","open":28.755803,"high":29.48799,"low":28.581582,"close":29.05566},{"date":"2013-01-04","open":29.036898,"high":29.191982,"low":27.74174,"close":28.320657},{"date":"2013-01-07","open":28.443699,"high":28.829524,"low":27.571599,"close":28.533374},{"date":"2013-01-08","open":28.485958,"high":29.303343,"low":28.244438,"close":28.946551},{"date":"2013-01-09","open":28.946551,"high":30.336897,"low":28.720174,"close":29.906842},{"date":"2013-01-10","open":29.773163,"high":30.469755,"low":28.987854,"close":29.383025},{"date":"2013-01-11","open":29.398685,"high":29.619257,"low":27.731218,"close":28.121431},{"date":"2013-01-14","open":27.741935,"high":28.255918,"low":27.250073,"close":27.909873},{"date":"2013-01-15","open":27.845108,"high":28.377404,"low":26.911085,"close":26.998553},{"date":"2013-01-16","open":27.111756,"high":28.049941,"low":26.930865,"close":27.435226},{"date":"2013-01-17","open":27.42067,"high":28.414201,"low":26.579768,"close":27.329708},{"date":"2013-01-18","open":27.314204,"high":27.54679,"low":26.518581,"close":26.797532},{"date":"2013-01-22","open":26.665733,"high":27.503566,"low":26.057613,"close":27.048904},{"date":"2013-01-23","open":27.080884,"high":27.596811,"low":26.404338,"close":26.79516},{"date":"2013-01-24","open":26.7507,"high":28.096484,"low":26.481069,"close":27.843877},{"date":"2013-01-25","open":27.795481,"high":28.308414,"low":27.422414,"close":27.839721},{"date":"2013-01-28","open":28.313679,"high":29.632691,"low":28.112485,"close":29.321982},{"date":"2013-01-29","open":29.471433,"high":30.502027,"low":29.401527,"close":30.244885},{"date":"2013-01-30","open":29.834457,"high":30.125728,"low":29.102871,"close":29.367316},{"date":"2013-01-31","open":29.373313,"high":30.231267,"low":28.5243,"close":29.197364},{"date":"2013-02-01","open":29.272837,"high":29.942038,"low":28.494243,"close":29.618297},{"date":"2013-02-04","open":29.495925,"high":29.996932,"low":28.589744,"close":29.010558},{"date":"2013-02-05","open":28.867868,"high":29.255576,"low":27.986577,"close":28.431892},{"date":"2013-02-06","open":28.224299,"high":28.543261,"low":27.476149,"close":28.267993},{"date":"2013-02-07","open":28.165164,"high":29.619135,"low":27.668694,"close":29.171994},{"date":"2013-02-08","open":29.110774,"high":29.659091,"low":28.635407,"close":29.254279},{"date":"2013-02-11","open":29.383436,"high":30.2744,"low":28.822458,"close":29.591339},{"date":"2013-02-12","open":29.560976,"high":30.341297,"low":29.173205,"close":30.188854},{"date":"2013-02-13","open":30.111077,"high":30.374613,"low":29.079145,"close":29.343618},{"date":"2013-02-14","open":29.472247,"high":31.167464,"low":29.244485,"close":30.765096},{"date":"2013-02-15","open":30.706625,"high":31.1904,"low":29.809017,"close":30.402791},{"date":"2013-02-19","open":30.312697,"high":30.854864,"low":29.04849,"close":29.541565},{"date":"2013-02-20","open":29.550596,"high":29.8035,"low":28.348928,"close":28.807563},{"date":"2013-02-21","open":28.984088,"high":29.377902,"low":27.758466,"close":28.601356},{"date":"2013-02-22","open":28.682505,"high":28.932219,"low":28.063145,"close":28.29839},{"date":"2013-02-25","open":28.081325,"high":28.451807,"low":26.881752,"close":27.272994},{"date":"2013-02-26","open":26.908665,"high":27.595983,"low":26.60492,"close":27.029472},{"date":"2013-02-27","open":26.883155,"high":27.413388,"low":25.936972,"close":27.012231},{"date":"2013-02-28","open":27.176712,"high":27.446244,"low":26.103193,"close":26.405622},{"date":"2013-03-01","open":26.284732,"high":26.735465,"low":25.579545,"close":26.238426},{"date":"2013-03-04","open":26.148746,"high":26.675469,"low":25.234463,"close":25.536979},{"date":"2013-03-05","open":25.524752,"high":25.915694,"low":25.047301,"close":25.735336},{"date":"2013-03-06","open":25.782004,"high":26.334489,"low":25.225352,"close":26.060519},{"date":"2013-03-07","open":26.042627,"high":26.488594,"low":25.040244,"close":25.561139},{"date":"2013-03-08","open":25.500697,"high":25.814867,"low":24.98762,"close":25.337559},{"date":"2013-03-11","open":25.255776,"high":25.668524,"low":24.887733,"close":25.22883},{"date":"2013-03-12","open":25.258242,"high":25.820442,"low":24.91839,"close":25.388203},{"date":"2013-03-13","open":25.466043,"high":25.779741,"low":24.867424,"close":25.141304},{"date":"2013-03-14","open":25.097667,"high":25.346562,"low":23.998435,"close":24.404512},{"date":"2013-03-15","open":24.352941,"high":24.559016,"low":23.700306,"close":24.134814},{"date":"2013-03-18","open":23.869977,"high":24.349404,"low":23.142497,"close":24.147347},{"date":"2013-03-19","open":24.162803,"high":24.318945,"low":23.163856,"close":23.219955},{"date":"2013-03-20","open":23.214016,"high":24.015444,"low":23.161469,"close":23.474747},{"date":"2013-03-21","open":23.64557,"high":24.037522,"low":22.817391,"close":23.494282},{"date":"2013-03-22","open":23.493639,"high":24.007156,"low":23.047928,"close":23.863},{"date":"2013-03-25","open":23.768704,"high":24.779793,"low":23.448448,"close":24.530401},{"date":"2013-03-26","open":24.451613,"high":24.974107,"low":23.720872,"close":24.230382},{"date":"2013-03-27","open":24.051013,"high":24.313332,"low":23.29515,"close":23.741396},{"date":"2013-03-28","open":23.632364,"high":24.502895,"low":23.358408,"close":24.162525},{"date":"2013-04-01","open":24.530108,"high":24.860193,"low":23.71909,"close":24.176837},{"date":"2013-04-02","open":24.063508,"high":24.712148,"low":23.716617,"close":24.487276},{"date":"2013-04-03","open":24.483455,"high":24.880677,"low":23.633626,"close":24.217949},{"date":"2013-04-04","open":24.205943,"high":24.563585,"low":23.169014,"close":23.628072},{"date":"2013-04-05","open":23.653408,"high":23.80916,"low":22.168355,"close":22.472727},{"date":"2013-04-08","open":22.344463,"high":23.176761,"low":22.119617,"close":22.871142},{"date":"2013-04-09","open":22.886169,"high":23.596404,"low":22.626706,"close":23.450336},{"date":"2013-04-10","open":23.303571,"high":23.557764,"low":22.446527,"close":23.167687},{"date":"2013-04-11","open":23.05217,"high":23.385224,"low":22.236559,"close":22.592414},{"date":"2013-04-12","open":22.392814,"high":22.529511,"low":21.170263,"close":21.622454},{"date":"2013-04-15","open":21.516442,"high":22.103984,"low":20.32634,"close":21.443075},{"date":"2013-04-16","open":21.177326,"high":21.782566,"low":20.490476,"close":21.326923},{"date":"2013-04-17","open":21.173104,"high":21.488181,"low":20.27804,"close":20.56953},{"date":"2013-04-18","open":20.554366,"high":21.215244,"low":19.32942,"close":19.934106},{"date":"2013-04-19","open":20.002263,"high":20.350676,"low":19.809955,"close":19.965971},{"date":"2013-04-22","open":20.036446,"high":20.966831,"low":19.911303,"close":20.8015},{"date":"2013-04-23","open":20.972516,"high":21.242295,"low":20.32878,"close":21.042945},{"date":"2013-04-24","open":21.167021,"high":22.037482,"low":20.862956,"close":21.946711},{"date":"2013-04-25","open":21.961631,"high":22.668438,"low":21.432604,"close":22.471802},{"date":"2013-04-26","open":22.418851,"high":23.037912,"low":21.939943,"close":22.40424},{"date":"2013-04-29","open":21.899362,"high":22.422448,"low":21.030717,"close":21.516393},{"date":"2013-04-30","open":21.566926,"high":21.892642,"low":21.118945,"close":21.519687},{"date":"2013-05-01","open":21.447005,"high":21.638051,"low":20.276778,"close":21.042534},{"date":"2013-05-02","open":21.099003,"high":23.462783,"low":20.772227,"close":23.351553},{"date":"2013-05-03","open":23.247588,"high":24.148856,"low":22.987715,"close":23.659985},{"date":"2013-05-06","open":23.823529,"high":24.469907,"low":23.385108,"close":23.974071},{"date":"2013-05-07","open":23.9475,"high":24.581205,"low":23.700375,"close":24.392857},{"date":"2013-05-08","open":24.408685,"high":24.844673,"low":23.875658,"close":24.288587},{"date":"2013-05-09","open":24.295775,"high":24.921452,"low":23.718905,"close":24.200351},{"date":"2013-05-10","open":24.23998,"high":24.689584,"low":23.284289,"close":24.56266},{"date":"2013-05-13","open":24.572748,"high":24.655172,"low":23.754086,"close":24.247134},{"date":"2013-05-14","open":24.081684,"high":24.3844,"low":23.287841,"close":23.412028},{"date":"2013-05-15","open":23.427078,"high":23.545251,"low":22.591957,"close":23.169533},{"date":"2013-05-16","open":23.037851,"high":24.429959,"low":22.766789,"close":24.201424},{"date":"2013-05-17","open":24.137494,"high":24.636015,"low":23.14209,"close":23.679408},{"date":"2013-05-20","open":23.460504,"high":23.901058,"low":22.897331,"close":23.645477},{"date":"2013-05-21","open":23.660387,"high":23.778813,"low":22.684086,"close":22.938931},{"date":"2013-05-22","open":22.887828,"high":23.150421,"low":22.235099,"close":22.522695},{"date":"2013-05-23","open":22.525712,"high":22.71219,"low":21.599906,"close":22.119221},{"date":"2013-05-24","open":22.142187,"high":22.38852,"low":21.662398,"close":22.220911},{"date":"2013-05-28","open":22.23301,"high":23.225182,"low":21.641133,"close":22.762338},{"date":"2013-05-29","open":22.810175,"high":23.389831,"low":22.213448,"close":22.451784},{"date":"2013-05-30","open":22.238449,"high":23.433059,"low":21.904876,"close":23.268705},{"date":"2013-05-31","open":23.224206,"high":23.574479,"low":22.529528,"close":23.084839},{"date":"2013-06-03","open":23.146606,"high":23.715515,"low":22.589109,"close":23.415184},{"date":"2013-06-04","open":23.407723,"high":23.810845,"low":22.906025,"close":23.33917},{"date":"2013-06-05","open":23.465,"high":23.768553,"low":23.195927,"close":23.429143},{"date":"2013-06-06","open":23.442582,"high":24.926778,"low":23.410795,"close":24.760909},{"date":"2013-06-07","open":24.628185,"high":25.27268,"low":24.223314,"close":25.086207},{"date":"2013-06-10","open":24.971414,"high":25.469701,"low":24.609617,"close":25.202632},{"date":"2013-06-11","open":25.246507,"high":25.810011,"low":24.727846,"close":25.612245},{"date":"2013-06-12","open":25.473826,"high":25.997305,"low":24.930061,"close":25.385226},{"date":"2013-06-13","open":25.382984,"high":26.088829,"low":24.680519,"close":25.351337},{"date":"2013-06-14","open":25.344873,"high":26.347546,"low":25.168363,"close":26.212162},{"date":"2013-06-17","open":26.1771,"high":26.415195,"low":24.886277,"close":25.230968},{"date":"2013-06-18","open":25.097386,"high":25.529107,"low":24.648279,"close":25.208707},{"date":"2013-06-19","open":25.208387,"high":25.348182,"low":24.496611,"close":24.789301},{"date":"2013-06-20","open":24.796357,"high":25.56193,"low":23.937941,"close":24.606655},{"date":"2013-06-21","open":24.531129,"high":25.462274,"low":23.852459,"close":24.844869},{"date":"2013-06-24","open":24.762533,"high":25.661745,"low":24.246468,"close":25.456004},{"date":"2013-06-25","open":25.420011,"high":26.384088,"low":25.156915,"close":26.136551},{"date":"2013-06-26","open":26.04543,"high":26.327373,"low":25.128755,"close":25.762072},{"date":"2013-06-27","open":25.519637,"high":27.393138,"low":25.379292,"close":27.093802},{"date":"2013-06-28","open":26.92158,"high":27.742484,"low":26.625207,"close":27.085554},{"date":"2013-07-01","open":27.228644,"high":27.833475,"low":26.634322,"close":27.394465},{"date":"2013-07-02","open":27.314763,"high":27.998318,"low":26.664849,"close":27.2578},{"date":"2013-07-03","open":27.230727,"high":28.597817,"low":26.916216,"close":27.436314},{"date":"2013-07-05","open":27.395664,"high":28.985183,"low":27.226277,"close":28.537462},{"date":"2013-07-08","open":28.667954,"high":28.826135,"low":27.133369,"close":27.570168},{"date":"2013-07-09","open":27.599143,"high":28.89134,"low":27.30451,"close":28.31009},{"date":"2013-07-10","open":28.578847,"high":29.374828,"low":27.517824,"close":28.945652},{"date":"2013-07-11","open":28.978979,"high":30.064354,"low":28.176661,"close":29.036812},{"date":"2013-07-12","open":28.937465,"high":29.536111,"low":28.266522,"close":29.075192},{"date":"2013-07-15","open":29.054795,"high":30.070502,"low":28.368121,"close":28.938487},{"date":"2013-07-16","open":28.876831,"high":29.706208,"low":28.418505,"close":28.827849},{"date":"2013-07-17","open":28.815037,"high":29.553646,"low":28.539234,"close":29.341416},{"date":"2013-07-18","open":29.412089,"high":30.069329,"low":27.67927,"close":28.342078},{"date":"2013-07-19","open":28.355625,"high":29.066738,"low":28.084662,"close":28.516759},{"date":"2013-07-22","open":28.890667,"high":29.887363,"low":28.283285,"close":29.075333},{"date":"2013-07-23","open":28.918919,"high":29.393277,"low":28.032961,"close":28.648143},{"date":"2013-07-24","open":28.767417,"high":29.14611,"low":27.722222,"close":28.499189},{"date":"2013-07-25","open":28.470684,"high":29.085165,"low":27.688215,"close":28.948957},{"date":"2013-07-26","open":28.912627,"high":29.771702,"low":28.434592,"close":29.451477},{"date":"2013-07-29","open":29.761024,"high":30.873132,"low":29.508523,"close":30.225499},{"date":"2013-07-30","open":30.103687,"high":30.585138,"low":29.435206,"close":30.034965},{"date":"2013-07-31","open":29.898551,"high":30.827485,"low":29.645737,"close":30.478816},{"date":"2013-08-01","open":30.492468,"high":32.34361,"low":30.428489,"close":31.854148},{"date":"2013-08-02","open":31.836976,"high":32.678679,"low":31.244497,"close":31.951001},{"date":"2013-08-05","open":32.12267,"high":32.554414,"low":31.448974,"close":32.106056},{"date":"2013-08-06","open":32.02406,"high":32.496213,"low":31.236223,"close":31.735986},{"date":"2013-08-07","open":31.975794,"high":32.74613,"low":31.374322,"close":32.143517},{"date":"2013-08-08","open":32.184121,"high":33.544263,"low":30.733614,"close":31.361844},{"date":"2013-08-09","open":31.286145,"high":33.045101,"low":31.15454,"close":32.80805},{"date":"2013-08-12","open":32.466258,"high":32.817509,"low":31.249628,"close":32.057402},{"date":"2013-08-13","open":32.127724,"high":32.863274,"low":31.661668,"close":32.520548},{"date":"2013-08-14","open":32.304427,"high":32.590563,"low":31.279621,"close":31.971873},{"date":"2013-08-15","open":32.020353,"high":32.65819,"low":31.051558,"close":31.39222},{"date":"2013-08-16","open":31.293431,"high":32.193452,"low":31.030868,"close":31.906176},{"date":"2013-08-19","open":31.774764,"high":31.846381,"low":30.437018,"close":30.926942},{"date":"2013-08-20","open":30.860029,"high":31.215389,"low":29.857143,"close":30.479094},{"date":"2013-08-21","open":30.602269,"high":31.095041,"low":29.613734,"close":30.014451},{"date":"2013-08-22","open":29.936599,"high":30.498406,"low":29.089632,"close":29.627645},{"date":"2013-08-23","open":29.681241,"high":30.791823,"low":29.281303,"close":30.536585},{"date":"2013-08-26","open":30.450014,"high":30.888953,"low":29.777151,"close":30.150868},{"date":"2013-08-27","open":30.282454,"high":31.677775,"low":29.850578,"close":30.846067},{"date":"2013-08-28","open":30.835686,"high":32.262144,"low":30.401226,"close":30.87493},{"date":"2013-08-29","open":30.594972,"high":31.358974,"low":29.471956,"close":30.071863},{"date":"2013-08-30","open":29.848234,"high":30.496354,"low":29.222557,"close":30.061435},{"date":"2013-09-03","open":29.733407,"high":30.222161,"low":28.248848,"close":29.607201},{"date":"2013-09-04","open":29.515514,"high":29.837912,"low":28.864558,"close":29.114852},{"date":"2013-09-05","open":29.300109,"high":30.471645,"low":28.806131,"close":30.313287},{"date":"2013-09-06","open":30.355245,"high":31.47569,"low":30.075104,"close":31.311615},{"date":"2013-09-09","open":31.205433,"high":31.282923,"low":30.035902,"close":30.380028},{"date":"2013-09-10","open":30.180105,"high":30.776836,"low":29.316616,"close":29.963728},{"date":"2013-09-11","open":29.963718,"high":30.66383,"low":29.444444,"close":30.154191},{"date":"2013-09-12","open":30.289488,"high":30.862313,"low":29.276944,"close":29.851567},{"date":"2013-09-13","open":29.944873,"high":30.180405,"low":29.067498,"close":29.428882},{"date":"2013-09-16","open":29.156496,"high":29.793103,"low":28.290211,"close":28.515249},{"date":"2013-09-17","open":28.393478,"high":28.610215,"low":27.791314,"close":28.149533},{"date":"2013-09-18","open":28.231675,"high":29.553255,"low":28.055408,"close":29.105844},{"date":"2013-09-19","open":29.021185,"high":29.616848,"low":27.769634,"close":28.599462},{"date":"2013-09-20","open":28.655711,"high":29.119256,"low":28.080754,"close":28.391646},{"date":"2013-09-23","open":28.494974,"high":29.265033,"low":28.014127,"close":28.759023},{"date":"2013-09-24","open":28.789313,"high":29.713303,"low":28.283108,"close":29.533219},{"date":"2013-09-25","open":29.469934,"high":29.787966,"low":28.821207,"close":29.390209},{"date":"2013-09-26","open":29.170231,"high":30.361552,"low":29.075391,"close":29.453974},{"date":"2013-09-27","open":28.737783,"high":29.471741,"low":28.370288,"close":28.66258},{"date":"2013-09-30","open":28.61212,"high":29.284696,"low":28.202623,"close":28.744382},{"date":"2013-10-01","open":28.763003,"high":29.010181,"low":27.664933,"close":28.27376},{"date":"2013-10-02","open":28.165188,"high":29.50184,"low":27.8119,"close":29.390175},{"date":"2013-10-03","open":29.311124,"high":29.908309,"low":28.815126,"close":29.525579},{"date":"2013-10-04","open":29.330294,"high":29.922458,"low":29.108911,"close":29.617798},{"date":"2013-10-07","open":29.305949,"high":29.479966,"low":27.822999,"close":28.390741},{"date":"2013-10-08","open":28.364036,"high":28.6485,"low":27.573727,"close":27.849839},{"date":"2013-10-09","open":27.790011,"high":28.246665,"low":27.096947,"close":27.618918},{"date":"2013-10-10","open":27.429035,"high":28.121097,"low":26.656126,"close":27.668547},{"date":"2013-10-11","open":27.612661,"high":27.630166,"low":26.529536,"close":27.018008},{"date":"2013-10-14","open":26.571429,"high":27.307078,"low":26.215305,"close":26.808901},{"date":"2013-10-15","open":26.744308,"high":27.156109,"low":26.166018,"close":26.704485},{"date":"2013-10-16","open":26.456858,"high":27.407506,"low":26.04032,"close":27.139825},{"date":"2013-10-17","open":27.054305,"high":27.453716,"low":26.316759,"close":26.795315},{"date":"2013-10-18","open":26.79436,"high":27.601085,"low":26.554822,"close":26.782678},{"date":"2013-10-21","open":26.516469,"high":27.627258,"low":25.789474,"close":27.050164},{"date":"2013-10-22","open":26.999182,"high":27.923314,"low":26.573998,"close":27.310807},{"date":"2013-10-23","open":27.308656,"high":27.478334,"low":26.424842,"close":26.7643},{"date":"2013-10-24","open":26.845452,"high":27.557123,"low":26.323731,"close":26.759438},{"date":"2013-10-25","open":26.774105,"high":27.291957,"low":25.995712,"close":26.396008},{"date":"2013-10-28","open":26.612289,"high":27.781839,"low":26.452051,"close":27.649201},{"date":"2013-10-29","open":27.625456,"high":28.324713,"low":27.219281,"close":28.081212},{"date":"2013-10-30","open":26.85989,"high":27.096953,"low":26.365374,"close":26.732044},{"date":"2013-10-31","open":26.558549,"high":27.255618,"low":26.244876,"close":26.91427},{"date":"2013-11-01","open":26.950196,"high":27.551311,"low":26.372275,"close":26.931398},{"date":"2013-11-04","open":27.2,"high":27.924251,"low":27.067626,"close":27.465893},{"date":"2013-11-05","open":27.438281,"high":28.085232,"low":26.659983,"close":26.938834},{"date":"2013-11-06","open":26.92131,"high":27.628149,"low":26.402594,"close":27.101201},{"date":"2013-11-07","open":27.155937,"high":27.364341,"low":25.897294,"close":26.768968},{"date":"2013-11-08","open":26.806818,"high":27.042735,"low":26.163277,"close":26.5805},{"date":"2013-11-11","open":26.338539,"high":26.928289,"low":26.156198,"close":26.620034},{"date":"2013-11-12","open":26.528903,"high":26.73968,"low":25.399344,"close":25.722975},{"date":"2013-11-13","open":25.526604,"high":26.706215,"low":25.376843,"close":26.326416},{"date":"2013-11-14","open":26.293588,"high":27.049556,"low":25.527042,"close":26.008322},{"date":"2013-11-15","open":25.993909,"high":26.447552,"low":25.519498,"close":25.639344},{"date":"2013-11-18","open":25.476773,"high":26.11465,"low":25.025641,"close":25.72021},{"date":"2013-11-19","open":25.73326,"high":26.363893,"low":25.344118,"close":26.248594},{"date":"2013-11-20","open":26.231029,"high":26.46661,"low":25.191524,"close":25.402831},{"date":"2013-11-21","open":25.53951,"high":26.121278,"low":24.971948,"close":25.780659},{"date":"2013-11-22","open":25.733189,"high":25.956002,"low":24.834962,"close":25.169851},{"date":"2013-11-25","open":24.68537,"high":25.179856,"low":24.182905,"close":24.83241},{"date":"2013-11-26","open":24.824769,"high":25.311414,"low":24.349752,"close":24.536406},{"date":"2013-11-27","open":24.185204,"high":24.413146,"low":23.422665,"close":23.697047},{"date":"2013-11-29","open":23.70475,"high":24.244771,"low":23.23574,"close":23.449671},{"date":"2013-12-02","open":23.704935,"high":24.141647,"low":23.180566,"close":23.525577},{"date":"2013-12-03","open":23.612579,"high":24.577947,"low":23.318397,"close":24.15493},{"date":"2013-12-04","open":24.346734,"high":24.685049,"low":23.99701,"close":24.545455},{"date":"2013-12-05","open":24.547289,"high":24.801316,"low":23.364644,"close":23.56728},{"date":"2013-12-06","open":23.499035,"high":23.902023,"low":23.11979,"close":23.736023},{"date":"2013-12-09","open":23.543877,"high":23.669969,"low":22.857815,"close":23.000945},{"date":"2013-12-10","open":22.936321,"high":23.515123,"low":22.682529,"close":23.249941},{"date":"2013-12-11","open":23.206304,"high":23.669703,"low":22.355106,"close":22.467143},{"date":"2013-12-12","open":22.451093,"high":22.795449,"low":21.946324,"close":22.113858},{"date":"2013-12-13","open":22.232855,"high":22.487906,"low":21.665541,"close":22.201793},{"date":"2013-12-16","open":22.584795,"high":23.242922,"low":22.281149,"close":22.781024},{"date":"2013-12-17","open":22.813599,"high":23.342871,"low":22.422561,"close":22.677863},{"date":"2013-12-18","open":22.691231,"high":23.093779,"low":22.385787,"close":23.006351},{"date":"2013-12-19","open":22.87822,"high":23.235708,"low":21.807202,"close":22.14574},{"date":"2013-12-20","open":22.075598,"high":22.580645,"low":21.936776,"close":22.480761},{"date":"2013-12-23","open":22.093541,"high":22.286804,"low":21.765225,"close":22.162223},{"date":"2013-12-24","open":22.067577,"high":22.650547,"low":21.963888,"close":22.468297},{"date":"2013-12-26","open":22.347376,"high":22.778159,"low":22.183651,"close":22.456576},{"date":"2013-12-27","open":22.474622,"high":23.214286,"low":22.390717,"close":22.763785},{"date":"2013-12-30","open":22.745855,"high":22.807177,"low":22.166816,"close":22.428281},{"date":"2013-12-31","open":22.378805,"high":23.52983,"low":22.066097,"close":23.267139},{"date":"2014-01-02","open":23.275047,"high":23.491574,"low":22.013392,"close":22.08748},{"date":"2014-01-03","open":22.212657,"high":22.76272,"low":21.38041,"close":21.830855},{"date":"2014-01-06","open":21.836309,"high":22.172996,"low":21.283398,"close":21.697631},{"date":"2014-01-07","open":21.727019,"high":22.106992,"low":21.072235,"close":21.788788},{"date":"2014-01-08","open":21.714814,"high":22.5311,"low":21.136312,"close":21.899905},{"date":"2014-01-09","open":22.111297,"high":23.23831,"low":21.754888,"close":22.886392},{"date":"2014-01-10","open":22.90891,"high":23.622565,"low":22.442059,"close":22.876881},{"date":"2014-01-13","open":22.531553,"high":22.554638,"low":21.198702,"close":21.478708},{"date":"2014-01-14","open":21.241876,"high":21.6655,"low":20.880876,"close":21.192493},{"date":"2014-01-15","open":21.284172,"high":21.917554,"low":20.855144,"close":21.77341},{"date":"2014-01-16","open":21.750865,"high":21.927711,"low":20.823137,"close":21.442264},{"date":"2014-01-17","open":21.549199,"high":22.115071,"low":21.423033,"close":21.814609},{"date":"2014-01-21","open":22.190746,"high":22.657626,"low":20.878212,"close":21.437599},{"date":"2014-01-22","open":21.297539,"high":21.856531,"low":20.131217,"close":20.629132},{"date":"2014-01-23","open":20.576718,"high":21.027294,"low":19.488579,"close":20.575053},{"date":"2014-01-24","open":20.138573,"high":20.319967,"low":18.347312,"close":18.64917},{"date":"2014-01-27","open":18.80458,"high":20.128418,"low":17.495406,"close":19.748298},{"date":"2014-01-28","open":19.522449,"high":20.065749,"low":18.695992,"close":19.354262},{"date":"2014-01-29","open":19.465144,"high":19.944909,"low":16.824454,"close":17.520245},{"date":"2014-01-30","open":17.819645,"high":20.120408,"low":17.770677,"close":19.602874},{"date":"2014-01-31","open":19.993878,"high":20.840924,"low":19.439439,"close":19.72284},{"date":"2014-02-03","open":20.082474,"high":20.614607,"low":19.306057,"close":19.659531},{"date":"2014-02-04","open":19.489198,"high":19.793606,"low":17.856216,"close":18.08186},{"date":"2014-02-05","open":18.484103,"high":19.691383,"low":16.87293,"close":19.359841},{"date":"2014-02-06","open":18.828654,"high":20.185866,"low":18.022609,"close":19.841817},{"date":"2014-02-07","open":19.477137,"high":21.152142,"low":19.233512,"close":20.917277},{"date":"2014-02-10","open":21.469957,"high":22.035941,"low":20.70399,"close":21.851933},{"date":"2014-02-11","open":21.699588,"high":22.013129,"low":20.040241,"close":20.717247},{"date":"2014-02-12","open":20.327803,"high":21.209205,"low":19.896579,"close":20.815015},{"date":"2014-02-13","open":20.768434,"high":20.892487,"low":18.973086,"close":19.213096},{"date":"2014-02-14","open":19.007388,"high":19.546693,"low":18.450547,"close":19.236671},{"date":"2014-02-18","open":18.632987,"high":19.223608,"low":17.859943,"close":18.452531},{"date":"2014-02-19","open":18.533693,"high":18.669065,"low":16.318725,"close":16.801106},{"date":"2014-02-20","open":16.966366,"high":17.596056,"low":16.054688,"close":16.972296},{"date":"2014-02-21","open":16.952868,"high":17.503401,"low":16.120799,"close":16.658517},{"date":"2014-02-24","open":16.236508,"high":19.228625,"low":15.704605,"close":18.883379},{"date":"2014-02-25","open":18.814056,"high":21.478697,"low":18.394028,"close":19.982339},{"date":"2014-02-26","open":20.585031,"high":22.081545,"low":20.295704,"close":21.130793},{"date":"2014-02-27","open":22.682441,"high":23.210989,"low":22.279396,"close":22.700067},{"date":"2014-02-28","open":22.801339,"high":23.13188,"low":21.854873,"close":22.258624},{"date":"2014-03-03","open":21.96162,"high":23.57607,"low":21.737753,"close":23.357079},{"date":"2014-03-04","open":23.31407,"high":23.376392,"low":21.995295,"close":22.140561},{"date":"2014-03-05","open":22.192399,"high":22.970934,"low":21.357476,"close":22.429803},{"date":"2014-03-06","open":22.128778,"high":22.654239,"low":21.326944,"close":21.784642},{"date":"2014-03-07","open":21.971558,"high":22.538327,"low":21.698355,"close":22.213079},{"date":"2014-03-10","open":22.225827,"high":22.568042,"low":21.307839,"close":21.741561},{"date":"2014-03-11","open":21.670245,"high":22.204724,"low":21.208627,"close":21.722041},{"date":"2014-03-12","open":21.607298,"high":22.392086,"low":21.064565,"close":21.824053},{"date":"2014-03-13","open":21.833964,"high":22.640643,"low":21.723754,"close":22.404746},{"date":"2014-03-14","open":22.457143,"high":22.870306,"low":22.090561,"close":22.348023},{"date":"2014-03-17","open":22.067052,"high":22.175368,"low":21.227382,"close":21.622575},{"date":"2014-03-18","open":21.698782,"high":22.442645,"low":21.488239,"close":22.374327},{"date":"2014-03-19","open":22.281173,"high":22.730769,"low":22.05595,"close":22.384032},{"date":"2014-03-20","open":22.45359,"high":23.182341,"low":22.145731,"close":22.758068},{"date":"2014-03-21","open":22.52456,"high":23.390107,"low":22.441754,"close":23.060515},{"date":"2014-03-24","open":23.07282,"high":23.531206,"low":22.770115,"close":23.292797},{"date":"2014-03-25","open":23.187966,"high":23.516303,"low":22.302483,"close":22.486964},{"date":"2014-03-26","open":22.510213,"high":23.08364,"low":22.380307,"close":22.776011},{"date":"2014-03-27","open":22.821388,"high":23.261665,"low":21.674973,"close":22.094241},{"date":"2014-03-28","open":22.435245,"high":22.867367,"low":22.149737,"close":22.668896},{"date":"2014-03-31","open":22.688532,"high":23.511644,"low":22.482728,"close":23.239533},{"date":"2014-04-01","open":23.24937,"high":23.893202,"low":22.615034,"close":23.325538},{"date":"2014-04-02","open":23.378695,"high":23.650794,"low":22.519362,"close":22.827681},{"date":"2014-04-03","open":22.726024,"high":23.299328,"low":22.099041,"close":22.436242},{"date":"2014-04-04","open":22.654028,"high":23.076748,"low":22.393926,"close":22.784411},{"date":"2014-04-07","open":22.712131,"high":22.871332,"low":22.067138,"close":22.439678},{"date":"2014-04-08","open":22.530768,"high":23.04982,"low":22.11775,"close":22.620203},{"date":"2014-04-09","open":22.573886,"high":23.070253,"low":22.214239,"close":22.590493},{"date":"2014-04-10","open":22.679237,"high":22.956656,"low":21.922177,"close":22.212675},{"date":"2014-04-11","open":22.295577,"high":22.679696,"low":22.043655,"close":22.454545},{"date":"2014-04-14","open":22.415584,"high":23.033708,"low":22.242789,"close":22.817982},{"date":"2014-04-15","open":22.644809,"high":23.065839,"low":22.212389,"close":22.71732},{"date":"2014-04-16","open":22.699628,"high":23.21247,"low":22.402781,"close":22.905077},{"date":"2014-04-17","open":22.912621,"high":23.367529,"low":21.816266,"close":21.999578},{"date":"2014-04-21","open":21.980656,"high":22.353318,"low":21.685112,"close":22.220566},{"date":"2014-04-22","open":22.227902,"high":22.313449,"low":21.376918,"close":21.55096},{"date":"2014-04-23","open":21.430675,"high":21.645462,"low":21.149425,"close":21.446089},{"date":"2014-04-24","open":21.499047,"high":21.897732,"low":21.103018,"close":21.666312},{"date":"2014-04-25","open":21.742747,"high":22.03152,"low":21.288136,"close":21.648375},{"date":"2014-04-28","open":21.647997,"high":21.898188,"low":20.867304,"close":21.03024},{"date":"2014-04-29","open":21.150943,"high":21.497686,"low":20.773515,"close":20.964604},{"date":"2014-04-30","open":20.826788,"high":21.208167,"low":20.476092,"close":20.714434},{"date":"2014-05-01","open":20.787992,"high":21.221585,"low":20.472735,"close":21.068023},{"date":"2014-05-02","open":20.966173,"high":21.434075,"low":20.812172,"close":21.343603},{"date":"2014-05-05","open":20.934031,"high":21.595356,"low":20.714136,"close":21.220137},{"date":"2014-05-06","open":21.135687,"high":21.402387,"low":20.665834,"close":20.733486},{"date":"2014-05-07","open":20.858755,"high":21.459839,"low":20.671224,"close":21.259494},{"date":"2014-05-08","open":21.225263,"high":22.133772,"low":21.007573,"close":21.929134},{"date":"2014-05-09","open":21.86437,"high":22.494442,"low":21.685515,"close":22.067976},{"date":"2014-05-12","open":22.077178,"high":22.959509,"low":21.967465,"close":22.686062},{"date":"2014-05-13","open":22.834128,"high":23.47596,"low":22.456925,"close":23.336393},{"date":"2014-05-14","open":23.309698,"high":23.657525,"low":23.127413,"close":23.441722},{"date":"2014-05-15","open":23.273266,"high":23.842388,"low":22.459525,"close":22.712016},{"date":"2014-05-16","open":22.827602,"high":23.197186,"low":22.743383,"close":23.11806},{"date":"2014-05-19","open":23.137744,"high":23.482916,"low":22.544771,"close":22.955257},{"date":"2014-05-20","open":22.932499,"high":23.218962,"low":22.341357,"close":22.504394},{"date":"2014-05-21","open":22.698413,"high":23.351993,"low":22.465574,"close":23.266264},{"date":"2014-05-22","open":23.134328,"high":23.96413,"low":22.934662,"close":23.799036},{"date":"2014-05-23","open":23.710562,"high":23.978889,"low":23.495806,"close":23.68899},{"date":"2014-05-27","open":23.681344,"high":23.96789,"low":22.954344,"close":23.109878},{"date":"2014-05-28","open":23.162811,"high":23.290942,"low":22.144552,"close":22.23858},{"date":"2014-05-29","open":22.365451,"high":22.949879,"low":21.995713,"close":22.719895},{"date":"2014-05-30","open":22.590572,"high":23.069726,"low":22.299652,"close":22.613386},{"date":"2014-06-02","open":22.61481,"high":22.854931,"low":22.099567,"close":22.218127},{"date":"2014-06-03","open":22.187568,"high":22.394949,"low":21.928357,"close":22.177576},{"date":"2014-06-04","open":22.273023,"high":22.659528,"low":21.994412,"close":22.12069},{"date":"2014-06-05","open":22.0625,"high":22.392063,"low":21.511751,"close":21.799617},{"date":"2014-06-06","open":21.791108,"high":22.028211,"low":21.600507,"close":21.796178},{"date":"2014-06-09","open":21.80314,"high":22.585313,"low":21.636095,"close":22.477933},{"date":"2014-06-10","open":22.561555,"high":23.243363,"low":22.428818,"close":23.03532},{"date":"2014-06-11","open":22.998897,"high":23.270426,"low":22.779357,"close":23.158829},{"date":"2014-06-12","open":23.082192,"high":23.661504,"low":21.880897,"close":22.370853},{"date":"2014-06-13","open":22.473706,"high":22.832909,"low":22.192781,"close":22.559612},{"date":"2014-06-16","open":22.467942,"high":23.032769,"low":21.811298,"close":22.710856},{"date":"2014-06-17","open":22.644997,"high":22.940925,"low":22.369698,"close":22.586536},{"date":"2014-06-18","open":22.661565,"high":23.024107,"low":22.166352,"close":22.745224},{"date":"2014-06-19","open":22.819355,"high":23.404255,"low":22.408511,"close":23.217714},{"date":"2014-06-20","open":23.315836,"high":23.855182,"low":23.04508,"close":23.672478},{"date":"2014-06-23","open":23.754976,"high":24.222272,"low":23.139611,"close":23.879892},{"date":"2014-06-24","open":23.894523,"high":24.026179,"low":23.101405,"close":23.380375},{"date":"2014-06-25","open":23.456354,"high":23.798982,"low":22.993242,"close":23.391171},{"date":"2014-06-26","open":23.416722,"high":24.554023,"low":22.847509,"close":24.054545},{"date":"2014-06-27","open":23.771377,"high":24.272,"low":23.584863,"close":23.982763},{"date":"2014-06-30","open":23.917176,"high":24.157149,"low":23.294013,"close":23.620265},{"date":"2014-07-01","open":23.710367,"high":24.094935,"low":23.306595,"close":23.645342},{"date":"2014-07-02","open":23.674617,"high":24.326879,"low":23.346042,"close":23.979803},{"date":"2014-07-03","open":23.926113,"high":24.091014,"low":23.502607,"close":23.617794},{"date":"2014-07-07","open":23.660755,"high":24.792857,"low":23.441617,"close":24.504142},{"date":"2014-07-08","open":24.453642,"high":25.236135,"low":24.306277,"close":24.595623},{"date":"2014-07-09","open":24.601665,"high":24.8859,"low":24.078014,"close":24.529976},{"date":"2014-07-10","open":24.430865,"high":25.073028,"low":24.218936,"close":24.98301},{"date":"2014-07-11","open":24.929714,"high":25.065757,"low":24.150036,"close":24.319826},{"date":"2014-07-14","open":24.236429,"high":24.731183,"low":24.016295,"close":24.333253},{"date":"2014-07-15","open":24.279529,"high":24.763538,"low":23.811929,"close":24.39834},{"date":"2014-07-16","open":24.519207,"high":24.877571,"low":24.136517,"close":24.56907},{"date":"2014-07-17","open":24.69944,"high":26.397358,"low":24.639903,"close":26.097623},{"date":"2014-07-18","open":26.178698,"high":26.420946,"low":25.799799,"close":26.102253},{"date":"2014-07-21","open":26.518156,"high":27.434021,"low":26.36784,"close":27.173292},{"date":"2014-07-22","open":27.142486,"high":28.021832,"low":26.872737,"close":27.682927},{"date":"2014-07-23","open":27.131453,"high":27.542644,"low":26.66754,"close":27.410952},{"date":"2014-07-24","open":27.395806,"high":27.593483,"low":26.21719,"close":26.532363},{"date":"2014-07-25","open":26.559084,"high":27.239639,"low":26.152253,"close":27.000793},{"date":"2014-07-28","open":27.267131,"high":27.387339,"low":26.207792,"close":27.133707},{"date":"2014-07-29","open":27.187584,"high":27.344253,"low":26.178925,"close":26.515231},{"date":"2014-07-30","open":26.440722,"high":27.119232,"low":25.958225,"close":26.484416},{"date":"2014-07-31","open":26.266174,"high":26.555851,"low":25.089974,"close":25.558448},{"date":"2014-08-01","open":25.5158,"high":25.945517,"low":25.042559,"close":25.771459},{"date":"2014-08-04","open":25.797676,"high":26.235044,"low":25.28679,"close":25.636411},{"date":"2014-08-05","open":25.620932,"high":25.789336,"low":24.776501,"close":24.988453},{"date":"2014-08-06","open":25.050038,"high":25.317337,"low":24.478481,"close":24.642766},{"date":"2014-08-07","open":24.553979,"high":25.329186,"low":24.2527,"close":25.113519},{"date":"2014-08-08","open":25.184421,"high":25.426136,"low":24.440252,"close":24.646643},{"date":"2014-08-11","open":24.458375,"high":25.135135,"low":24.269691,"close":24.736444},{"date":"2014-08-12","open":24.515159,"high":24.769853,"low":24.08209,"close":24.501761},{"date":"2014-08-13","open":24.428248,"high":25.650577,"low":24.272454,"close":25.473767},{"date":"2014-08-14","open":25.517965,"high":25.688339,"low":24.134786,"close":24.470046},{"date":"2014-08-15","open":24.581725,"high":25.886261,"low":24.403482,"close":25.78125},{"date":"2014-08-18","open":25.920982,"high":26.069225,"low":25.048366,"close":25.424578},{"date":"2014-08-19","open":25.477573,"high":25.674603,"low":24.076628,"close":24.369358},{"date":"2014-08-20","open":24.470284,"high":25.440401,"low":24.356996,"close":25.129479},{"date":"2014-08-21","open":24.40355,"high":24.947174,"low":23.388116,"close":24.160453},{"date":"2014-08-22","open":24.198454,"high":24.566353,"low":23.868482,"close":24.388021},{"date":"2014-08-25","open":24.125097,"high":24.447047,"low":23.592799,"close":23.710947},{"date":"2014-08-26","open":23.719512,"high":24.198512,"low":23.466566,"close":23.998977},{"date":"2014-08-27","open":23.863752,"high":24.182705,"low":23.363363,"close":23.725044},{"date":"2014-08-28","open":23.384884,"high":23.838409,"low":22.787125,"close":23.380317},{"date":"2014-08-29","open":23.313609,"high":23.928215,"low":23.128519,"close":23.606396},{"date":"2014-09-02","open":23.668478,"high":24.687259,"low":22.726827,"close":23.876607},{"date":"2014-09-03","open":23.973272,"high":25.027422,"low":23.757978,"close":24.834936},{"date":"2014-09-04","open":24.67428,"high":25.175508,"low":24.274297,"close":24.731605},{"date":"2014-09-05","open":24.640438,"high":25.122983,"low":24.132017,"close":24.595307},{"date":"2014-09-08","open":24.713191,"high":24.892316,"low":23.550539,"close":23.906089},{"date":"2014-09-09","open":23.954206,"high":24.381002,"low":23.037849,"close":23.280622},{"date":"2014-09-10","open":23.325792,"high":23.629667,"low":22.839259,"close":23.184117},{"date":"2014-09-11","open":23.194234,"high":24.531373,"low":22.818572,"close":24.281978},{"date":"2014-09-12","open":24.206556,"high":24.741152,"low":23.830008,"close":23.922738},{"date":"2014-09-15","open":23.985941,"high":24.232873,"low":22.932692,"close":23.637751},{"date":"2014-09-16","open":23.254823,"high":23.881084,"low":23.155522,"close":23.749687},{"date":"2014-09-17","open":23.730895,"high":24.005051,"low":23.20297,"close":23.528532},{"date":"2014-09-18","open":23.439761,"high":24.331537,"low":23.056866,"close":23.803069},{"date":"2014-09-19","open":23.789662,"high":24.314032,"low":23.419174,"close":24.08392},{"date":"2014-09-22","open":24.015625,"high":24.353312,"low":23.517277,"close":23.771429},{"date":"2014-09-23","open":23.54621,"high":24.151587,"low":23.207789,"close":23.993711},{"date":"2014-09-24","open":23.929037,"high":24.575869,"low":23.233044,"close":23.727947},{"date":"2014-09-25","open":23.848524,"high":24.467696,"low":23.16306,"close":23.301435},{"date":"2014-09-26","open":23.333333,"high":23.949987,"low":23.080581,"close":23.478916},{"date":"2014-09-29","open":23.152282,"high":23.595113,"low":22.282556,"close":22.766009},{"date":"2014-09-30","open":22.820513,"high":23.157638,"low":21.747247,"close":22.120844},{"date":"2014-10-01","open":22.121065,"high":23.141648,"low":21.622849,"close":22.552821},{"date":"2014-10-02","open":22.50496,"high":23.423746,"low":21.724563,"close":23.145982},{"date":"2014-10-03","open":23.075758,"high":23.267427,"low":22.080553,"close":22.218371},{"date":"2014-10-06","open":22.4425,"high":23.344482,"low":22.19,"close":23.175988},{"date":"2014-10-07","open":23.109351,"high":23.427315,"low":22.273185,"close":22.453879},{"date":"2014-10-08","open":22.44986,"high":23.098775,"low":21.998987,"close":22.648508},{"date":"2014-10-09","open":22.722093,"high":23.053735,"low":21.329612,"close":22.306892},{"date":"2014-10-10","open":21.879699,"high":22.512392,"low":21.499486,"close":22.238922},{"date":"2014-10-13","open":22.210636,"high":22.479058,"low":21.4082,"close":21.894791},{"date":"2014-10-14","open":21.667517,"high":22.490804,"low":20.561315,"close":21.446541},{"date":"2014-10-15","open":21.459854,"high":21.904888,"low":20.744102,"close":21.521053},{"date":"2014-10-16","open":21.270008,"high":22.657585,"low":20.808555,"close":21.786091},{"date":"2014-10-17","open":21.791983,"high":22.732167,"low":21.598114,"close":21.972916},{"date":"2014-10-20","open":22.340769,"high":22.796286,"low":21.775701,"close":22.536785},{"date":"2014-10-21","open":22.661555,"high":23.147893,"low":22.144779,"close":22.31474},{"date":"2014-10-22","open":22.310811,"high":22.774582,"low":21.576116,"close":22.006013},{"date":"2014-10-23","open":21.960677,"high":22.94429,"low":21.734999,"close":22.664274},{"date":"2014-10-24","open":22.433616,"high":23.032603,"low":21.992337,"close":22.359923},{"date":"2014-10-27","open":22.450276,"high":22.917959,"low":21.80022,"close":22.74642},{"date":"2014-10-28","open":22.575588,"high":23.061282,"low":21.854773,"close":22.312962},{"date":"2014-10-29","open":22.293603,"high":22.920354,"low":21.63081,"close":22.049356},{"date":"2014-10-30","open":21.600316,"high":21.786093,"low":20.841725,"close":21.19676},{"date":"2014-10-31","open":21.005702,"high":21.191656,"low":20.11378,"close":20.795249},{"date":"2014-11-03","open":20.112303,"high":20.300827,"low":19.207872,"close":19.471083},{"date":"2014-11-04","open":19.356595,"high":19.461405,"low":18.147882,"close":18.694599},{"date":"2014-11-05","open":18.667954,"high":19.203775,"low":17.719583,"close":18.760134},{"date":"2014-11-06","open":18.738418,"high":19.211871,"low":17.303119,"close":17.690736},{"date":"2014-11-07","open":17.579589,"high":18.545072,"low":17.23854,"close":17.826383},{"date":"2014-11-10","open":17.409625,"high":18.805935,"low":16.974032,"close":18.190364},{"date":"2014-11-11","open":18.091889,"high":18.937151,"low":17.726746,"close":18.351778},{"date":"2014-11-12","open":18.373637,"high":18.846247,"low":18.128696,"close":18.442055},{"date":"2014-11-13","open":18.519856,"high":19.475013,"low":17.741317,"close":18.659794},{"date":"2014-11-14","open":18.69281,"high":19.409819,"low":17.979872,"close":18.860697},{"date":"2014-11-17","open":18.305207,"high":18.52176,"low":17.186565,"close":17.424557},{"date":"2014-11-18","open":17.543574,"high":18.423717,"low":17.094096,"close":17.580113},{"date":"2014-11-19","open":17.400375,"high":17.978064,"low":16.388642,"close":17.062457},{"date":"2014-11-20","open":16.844374,"high":17.825882,"low":16.471241,"close":16.836712},{"date":"2014-11-21","open":17.105381,"high":18.386487,"low":16.68579,"close":17.934834},{"date":"2014-11-24","open":18.932543,"high":19.226161,"low":18.145743,"close":18.255842},{"date":"2014-11-25","open":18.17766,"high":18.687164,"low":17.066451,"close":17.302662},{"date":"2014-11-26","open":16.644885,"high":17.200924,"low":16.184588,"close":16.920781},{"date":"2014-11-28","open":16.931583,"high":18.051534,"low":15.042363,"close":16.181507},{"date":"2014-12-01","open":16.603774,"high":17.703666,"low":15.768374,"close":17.219865},{"date":"2014-12-02","open":17.211037,"high":17.977178,"low":16.559861,"close":17.26381},{"date":"2014-12-03","open":17.499353,"high":18.160767,"low":17.278841,"close":17.708279},{"date":"2014-12-04","open":17.797729,"high":18.752062,"low":17.355567,"close":18.309126},{"date":"2014-12-05","open":18.171926,"high":18.256004,"low":17.042364,"close":17.317201},{"date":"2014-12-08","open":17.331215,"high":18.284519,"low":16.586526,"close":17.538248},{"date":"2014-12-09","open":17.406077,"high":17.793792,"low":16.7835,"close":17.475356},{"date":"2014-12-10","open":17.350685,"high":17.590128,"low":16.144804,"close":16.443605},{"date":"2014-12-11","open":16.447793,"high":17.066962,"low":15.606141,"close":16.496973},{"date":"2014-12-12","open":16.219846,"high":16.34742,"low":14.986932,"close":15.233202},{"date":"2014-12-15","open":14.521628,"high":15.877264,"low":13.978659,"close":15.033611},{"date":"2014-12-16","open":14.828694,"high":15.852982,"low":14.146213,"close":15.454545},{"date":"2014-12-17","open":15.327258,"high":16.319867,"low":14.556928,"close":15.253917},{"date":"2014-12-18","open":15.085112,"high":16.152365,"low":14.204993,"close":14.857221},{"date":"2014-12-19","open":15.159792,"high":16.52439,"low":14.740277,"close":16.316397},{"date":"2014-12-22","open":17.238806,"high":18.759615,"low":16.451805,"close":17.576336},{"date":"2014-12-23","open":17.467676,"high":18.579729,"low":17.025356,"close":18.013245},{"date":"2014-12-24","open":17.917981,"high":19.05,"low":17.263323,"close":18.429043},{"date":"2014-12-26","open":18.213238,"high":19.034645,"low":17.595223,"close":18.200865},{"date":"2014-12-29","open":18.031444,"high":18.463067,"low":16.495167,"close":16.810913},{"date":"2014-12-30","open":16.957071,"high":17.642092,"low":16.582756,"close":17.49192},{"date":"2014-12-31","open":17.405493,"high":18.743928,"low":16.753994,"close":18.438906},{"date":"2015-01-02","open":18.896309,"high":19.647059,"low":16.805556,"close":17.545788},{"date":"2015-01-05","open":17.103381,"high":18.34087,"low":15.642317,"close":17.362942},{"date":"2015-01-06","open":17.117426,"high":17.91889,"low":16.091371,"close":16.313819},{"date":"2015-01-07","open":16.276704,"high":17.454867,"low":15.547809,"close":16.945315},{"date":"2015-01-08","open":16.955162,"high":17.631392,"low":16.081536,"close":16.668944},{"date":"2015-01-09","open":16.532612,"high":17.177978,"low":15.772575,"close":16.415479},{"date":"2015-01-12","open":16.520398,"high":17.315846,"low":15.548739,"close":16.483005},{"date":"2015-01-13","open":16.230906,"high":16.740608,"low":14.877146,"close":15.592932},{"date":"2015-01-14","open":15.626269,"high":16.681446,"low":13.488163,"close":14.99536},{"date":"2015-01-15","open":14.722811,"high":16.771344,"low":13.744033,"close":14.645345},{"date":"2015-01-16","open":14.525227,"high":16.160714,"low":14.23482,"close":15.570835},{"date":"2015-01-20","open":15.990148,"high":17.288196,"low":15.070608,"close":16.386436},{"date":"2015-01-21","open":16.144537,"high":16.811999,"low":15.439469,"close":16.065905},{"date":"2015-01-22","open":15.783333,"high":17.74765,"low":15.049213,"close":16.335097},{"date":"2015-01-23","open":16.315605,"high":16.728546,"low":15.1002,"close":15.267917},{"date":"2015-01-26","open":15.602347,"high":16.335797,"low":15.00846,"close":15.671642},{"date":"2015-01-27","open":15.588946,"high":16.118421,"low":14.911814,"close":15.508219},{"date":"2015-01-28","open":15.711347,"high":16.205799,"low":15.044369,"close":15.509421},{"date":"2015-01-29","open":15.578541,"high":16.826347,"low":14.904241,"close":16.377345},{"date":"2015-01-30","open":16.336018,"high":18.335229,"low":16.212953,"close":17.926421},{"date":"2015-02-02","open":17.864114,"high":19.386503,"low":17.240488,"close":18.496269},{"date":"2015-02-03","open":18.495542,"high":20.467925,"low":17.854833,"close":19.26289},{"date":"2015-02-04","open":18.680405,"high":19.84145,"low":17.254408,"close":18.200601},{"date":"2015-02-05","open":18.290116,"high":20.209465,"low":17.553744,"close":19.415385},{"date":"2015-02-06","open":19.606785,"high":20.708999,"low":19.270517,"close":20.042652},{"date":"2015-02-09","open":19.559985,"high":20.999611,"low":19.21503,"close":20.354255},{"date":"2015-02-10","open":20.01145,"high":20.180146,"low":18.15732,"close":18.685095},{"date":"2015-02-11","open":18.930561,"high":19.046555,"low":16.818341,"close":17.461566},{"date":"2015-02-12","open":17.432099,"high":19.260918,"low":17.044745,"close":18.875783},{"date":"2015-02-13","open":18.913444,"high":20.116717,"low":18.153682,"close":18.82311},{"date":"2015-02-17","open":18.71895,"high":20.077864,"low":17.54489,"close":19.401957},{"date":"2015-02-18","open":19.151079,"high":19.54978,"low":17.712073,"close":18.41752},{"date":"2015-02-19","open":17.893805,"high":18.809524,"low":17.036395,"close":18.052223},{"date":"2015-02-20","open":18.202487,"high":18.511246,"low":16.725871,"close":17.058624},{"date":"2015-02-23","open":17.127911,"high":17.922671,"low":16.015137,"close":17.176103},{"date":"2015-02-24","open":17.225514,"high":17.803325,"low":16.379542,"close":16.981392},{"date":"2015-02-25","open":16.824093,"high":17.980365,"low":16.328388,"close":17.619212},{"date":"2015-02-26","open":17.73913,"high":19.047973,"low":16.551247,"close":17.860586},{"date":"2015-02-27","open":18.090137,"high":18.606557,"low":17.653916,"close":18.200439},{"date":"2015-03-02","open":18.376068,"high":19.260377,"low":17.693425,"close":18.380282},{"date":"2015-03-03","open":18.735892,"high":19.246498,"low":18.087052,"close":18.628319},{"date":"2015-03-04","open":18.654626,"high":19.170354,"low":17.822494,"close":18.609606},{"date":"2015-03-05","open":18.588405,"high":19.103172,"low":17.671089,"close":17.866948},{"date":"2015-03-06","open":17.99505,"high":18.404599,"low":17.031359,"close":17.474463},{"date":"2015-03-09","open":17.873874,"high":19.036732,"low":17.728582,"close":18.67065},{"date":"2015-03-10","open":18.596361,"high":18.770034,"low":17.584823,"close":17.675695},{"date":"2015-03-11","open":17.956554,"high":18.425995,"low":16.61868,"close":17.057365},{"date":"2015-03-12","open":17.128713,"high":17.893578,"low":16.361732,"close":17.209217},{"date":"2015-03-13","open":17.071662,"high":17.681376,"low":16.219645,"close":16.442978},{"date":"2015-03-16","open":16.565619,"high":16.791045,"low":15.593159,"close":16.156112},{"date":"2015-03-17","open":15.98833,"high":16.131387,"low":14.839048,"close":15.222417},{"date":"2015-03-18","open":14.894884,"high":16.338739,"low":14.320273,"close":15.294521},{"date":"2015-03-19","open":15.331729,"high":16.105908,"low":14.60041,"close":15.627444},{"date":"2015-03-20","open":15.538679,"high":16.846488,"low":14.837273,"close":16.410625},{"date":"2015-03-23","open":16.931777,"high":17.692308,"low":16.44775,"close":17.361873},{"date":"2015-03-24","open":17.251908,"high":17.755027,"low":16.608541,"close":17.053123},{"date":"2015-03-25","open":17.140805,"high":18.237463,"low":16.827784,"close":18.071979},{"date":"2015-03-26","open":17.936334,"high":19.81125,"low":17.681422,"close":19.247754},{"date":"2015-03-27","open":19.133533,"high":19.930178,"low":18.02243,"close":18.868726},{"date":"2015-03-30","open":18.509909,"high":18.849693,"low":17.811448,"close":18.411498},{"date":"2015-03-31","open":18.458333,"high":18.58505,"low":17.602383,"close":18.030303},{"date":"2015-04-01","open":18.031854,"high":19.531552,"low":17.621723,"close":19.228407},{"date":"2015-04-02","open":19.065744,"high":19.401775,"low":17.694005,"close":18.11279},{"date":"2015-04-06","open":18.45207,"high":19.840486,"low":18.335804,"close":19.675472},{"date":"2015-04-07","open":19.566855,"high":20.449566,"low":18.888889,"close":20.141791},{"date":"2015-04-08","open":19.947487,"high":20.386825,"low":18.872237,"close":19.251623},{"date":"2015-04-09","open":19.435976,"high":20.646312,"low":19.089191,"close":20.090981},{"date":"2015-04-10","open":19.980307,"high":20.738818,"low":19.631517,"close":20.565512},{"date":"2015-04-13","open":20.832328,"high":21.454545,"low":20.239874,"close":20.673039},{"date":"2015-04-14","open":20.761867,"high":21.498801,"low":20.309561,"close":21.063241},{"date":"2015-04-15","open":21.199525,"high":22.757929,"low":20.339048,"close":21.605364},{"date":"2015-04-16","open":21.524249,"high":22.561886,"low":20.472119,"close":21.128912},{"date":"2015-04-17","open":21.08874,"high":21.668571,"low":20.538433,"close":21.161731},{"date":"2015-04-20","open":21.666667,"high":22.561168,"low":21.128659,"close":22.231861},{"date":"2015-04-21","open":22.130247,"high":22.46743,"low":21.182133,"close":21.460194},{"date":"2015-04-22","open":21.913652,"high":22.392326,"low":21.254767,"close":21.550269},{"date":"2015-04-23","open":21.629516,"high":23.178571,"low":21.40499,"close":22.813117},{"date":"2015-04-24","open":22.596229,"high":23.014297,"low":22.061695,"close":22.580008},{"date":"2015-04-27","open":23.179612,"high":23.696275,"low":22.66239,"close":22.88755},{"date":"2015-04-28","open":22.824335,"high":23.431929,"low":22.188366,"close":22.669845},{"date":"2015-04-29","open":22.493086,"high":23.628037,"low":21.646248,"close":22.478895},{"date":"2015-04-30","open":22.606178,"high":23.406336,"low":21.075812,"close":21.675754},{"date":"2015-05-01","open":21.845086,"high":22.070744,"low":20.828571,"close":21.307637},{"date":"2015-05-04","open":21.658145,"high":21.815194,"low":20.697592,"close":20.889755},{"date":"2015-05-05","open":20.99359,"high":22.08966,"low":20.78341,"close":21.726619},{"date":"2015-05-06","open":21.755643,"high":22.781216,"low":21.45287,"close":21.948847},{"date":"2015-05-07","open":21.893939,"high":22.615271,"low":20.733782,"close":21.558157},{"date":"2015-05-08","open":21.579525,"high":21.981651,"low":20.131579,"close":20.621528},{"date":"2015-05-11","open":20.394647,"high":21.405579,"low":20.017036,"close":21.14561},{"date":"2015-05-12","open":21.032647,"high":22.032316,"low":20.17059,"close":20.969969},{"date":"2015-05-13","open":21.142956,"high":21.656162,"low":20.195155,"close":20.613288},{"date":"2015-05-14","open":20.442177,"high":21.066482,"low":19.655629,"close":19.906915},{"date":"2015-05-15","open":19.777925,"high":20.185123,"low":19.242424,"close":19.791114},{"date":"2015-05-18","open":20.063694,"high":20.443251,"low":19.37664,"close":19.744186},{"date":"2015-05-19","open":19.715232,"high":20.29612,"low":18.386473,"close":19.423338},{"date":"2015-05-20","open":19.696049,"high":20.34459,"low":19.232042,"close":20.233276},{"date":"2015-05-21","open":20.010208,"high":20.869863,"low":19.318631,"close":20.590031},{"date":"2015-05-22","open":20.479406,"high":21.103783,"low":19.983165,"close":20.685833},{"date":"2015-05-26","open":20.865184,"high":21.610473,"low":20.045155,"close":20.56343},{"date":"2015-05-27","open":20.629643,"high":21.076153,"low":19.868375,"close":20.42984},{"date":"2015-05-28","open":20.313712,"high":21.507407,"low":19.862917,"close":21.315595},{"date":"2015-05-29","open":21.343888,"high":23.053551,"low":21.204996,"close":22.823618},{"date":"2015-06-01","open":23.055449,"high":23.296197,"low":22.204341,"close":22.725557},{"date":"2015-06-02","open":22.692308,"high":23.693728,"low":22.067573,"close":22.705708},{"date":"2015-06-03","open":22.574917,"high":23.401905,"low":21.784141,"close":22.642369},{"date":"2015-06-04","open":22.572944,"high":23.450704,"low":21.618692,"close":22.086824},{"date":"2015-06-05","open":22.06621,"high":22.94847,"low":21.477702,"close":22.830116},{"date":"2015-06-08","open":22.333333,"high":22.534299,"low":21.334808,"close":21.49353},{"date":"2015-06-09","open":21.564349,"high":22.507418,"low":20.431579,"close":21.131413},{"date":"2015-06-10","open":21.383692,"high":21.883186,"low":20.687885,"close":21.248703},{"date":"2015-06-11","open":21.039229,"high":21.865672,"low":20.626927,"close":21.511504},{"date":"2015-06-12","open":21.48687,"high":22.095481,"low":21.135881,"close":21.803636},{"date":"2015-06-15","open":21.632358,"high":21.700434,"low":20.119904,"close":20.602285},{"date":"2015-06-16","open":20.502236,"high":21.32462,"low":20.286787,"close":20.722184},{"date":"2015-06-17","open":20.678608,"high":21.620289,"low":19.915398,"close":20.987741},{"date":"2015-06-18","open":20.975439,"high":21.966089,"low":20.55864,"close":21.768095},{"date":"2015-06-19","open":21.731322,"high":22.110259,"low":20.754318,"close":21.168324},{"date":"2015-06-22","open":21.622408,"high":22.209945,"low":21.405739,"close":21.836809},{"date":"2015-06-23","open":21.990504,"high":22.673304,"low":21.328797,"close":22.380778},{"date":"2015-06-24","open":22.428467,"high":22.711177,"low":21.518532,"close":21.844871},{"date":"2015-06-25","open":21.747923,"high":21.969477,"low":20.823406,"close":20.947368},{"date":"2015-06-26","open":20.984875,"high":21.859278,"low":20.646521,"close":21.503787},{"date":"2015-06-29","open":21.357532,"high":21.670932,"low":20.407876,"close":20.795009},{"date":"2015-06-30","open":20.766215,"high":21.68968,"low":20.422982,"close":20.999294},{"date":"2015-07-01","open":20.944602,"high":21.361825,"low":19.845938,"close":20.467122},{"date":"2015-07-02","open":20.325232,"high":20.733453,"low":19.584055,"close":20.173636},{"date":"2015-07-06","open":19.812342,"high":20.26364,"low":18.805167,"close":19.060232},{"date":"2015-07-07","open":19.126178,"high":19.877232,"low":18.064286,"close":19.267305},{"date":"2015-07-08","open":19.388054,"high":19.790732,"low":18.472424,"close":19.236499},{"date":"2015-07-09","open":19.28917,"high":20.249622,"low":18.802045,"close":19.361702},{"date":"2015-07-10","open":19.20937,"high":19.790672,"low":18.510866,"close":19.039711},{"date":"2015-07-13","open":18.519176,"high":19.077861,"low":17.78009,"close":18.226257},{"date":"2015-07-14","open":18.131102,"high":18.933381,"low":17.341513,"close":18.676056},{"date":"2015-07-15","open":18.769772,"high":18.891243,"low":17.483783,"close":17.618232},{"date":"2015-07-16","open":17.714482,"high":18.356791,"low":17.351536,"close":17.838122},{"date":"2015-07-17","open":17.782047,"high":18.128096,"low":17.30756,"close":17.731707},{"date":"2015-07-20","open":17.854379,"high":18.405745,"low":17.345164,"close":17.764789},{"date":"2015-07-21","open":17.588028,"high":18.079376,"low":17.19765,"close":17.473976},{"date":"2015-07-22","open":17.546713,"high":17.849349,"low":16.823328,"close":16.979634},{"date":"2015-07-23","open":17.011057,"high":17.699715,"low":16.336835,"close":17.205256},{"date":"2015-07-24","open":17.381546,"high":17.681212,"low":16.952043,"close":17.341499},{"date":"2015-07-27","open":17.486339,"high":17.6234,"low":16.634752,"close":16.991753},{"date":"2015-07-28","open":16.816881,"high":17.443284,"low":16.367461,"close":17.008153},{"date":"2015-07-29","open":16.828581,"high":17.492052,"low":16.369603,"close":16.905752},{"date":"2015-07-30","open":17.085374,"high":17.871108,"low":16.697755,"close":17.528902},{"date":"2015-07-31","open":17.422717,"high":17.96748,"low":16.750359,"close":17.349043},{"date":"2015-08-03","open":17.19633,"high":17.340229,"low":16.186715,"close":16.437409},{"date":"2015-08-04","open":16.449039,"high":16.798692,"low":16.054591,"close":16.266003},{"date":"2015-08-05","open":16.350053,"high":16.798561,"low":15.6584,"close":16.136526},{"date":"2015-08-06","open":16.232926,"high":16.60675,"low":15.574348,"close":15.876289},{"date":"2015-08-07","open":15.97861,"high":16.356393,"low":15.474504,"close":15.679056},{"date":"2015-08-10","open":15.372134,"high":15.972321,"low":15.19986,"close":15.819845},{"date":"2015-08-11","open":15.805996,"high":16.216023,"low":14.921356,"close":15.147679},{"date":"2015-08-12","open":15.139958,"high":15.382188,"low":14.587594,"close":14.773115},{"date":"2015-08-13","open":14.837384,"high":15.704023,"low":14.298874,"close":15.152494},{"date":"2015-08-14","open":15.03382,"high":15.447681,"low":14.580395,"close":15.173152},{"date":"2015-08-17","open":15.205479,"high":15.706402,"low":14.935438,"close":15.34824},{"date":"2015-08-18","open":15.340659,"high":16.007463,"low":15.14808,"close":15.761834},{"date":"2015-08-19","open":15.620626,"high":15.842613,"low":14.749909,"close":15.022091},{"date":"2015-08-20","open":14.979697,"high":15.397179,"low":14.422525,"close":14.932849},{"date":"2015-08-21","open":14.903741,"high":15.505618,"low":14.442029,"close":15.115845},{"date":"2015-08-24","open":15.184627,"high":15.423018,"low":14.002226,"close":14.430189},{"date":"2015-08-25","open":14.294272,"high":15.041478,"low":14.117647,"close":14.640596},{"date":"2015-08-26","open":14.732739,"high":14.94003,"low":14.193073,"close":14.333457},{"date":"2015-08-27","open":14.531891,"high":16.302777,"low":14.447329,"close":16.133434},{"date":"2015-08-28","open":15.94322,"high":17.22973,"low":15.33211,"close":16.655617},{"date":"2015-08-31","open":16.784782,"high":18.664397,"low":16.196137,"close":18.296765},{"date":"2015-09-01","open":17.907669,"high":18.303371,"low":16.225652,"close":16.80607},{"date":"2015-09-02","open":16.45965,"high":17.769757,"low":16.009633,"close":17.466012},{"date":"2015-09-03","open":17.479151,"high":18.38967,"low":16.691042,"close":17.155963},{"date":"2015-09-04","open":17.225092,"high":17.836103,"low":16.786897,"close":17.344633},{"date":"2015-09-08","open":17.284044,"high":17.572889,"low":16.216018,"close":16.95203},{"date":"2015-09-09","open":17.003342,"high":17.516092,"low":16.272627,"close":16.654093},{"date":"2015-09-10","open":16.595265,"high":17.334337,"low":15.865349,"close":17.11517},{"date":"2015-09-11","open":17.075084,"high":17.24812,"low":16.25322,"close":16.572596},{"date":"2015-09-14","open":16.572909,"high":16.705052,"low":15.708108,"close":15.95359},{"date":"2015-09-15","open":15.935694,"high":16.629915,"low":15.719399,"close":16.345308},{"date":"2015-09-16","open":16.517922,"high":17.820851,"low":16.381579,"close":17.725564},{"date":"2015-09-17","open":17.664918,"high":18.328851,"low":17.293766,"close":17.684766},{"date":"2015-09-18","open":17.734493,"high":18.074558,"low":16.600375,"close":17.151631},{"date":"2015-09-21","open":17.396518,"high":18.329412,"low":17.214946,"close":18.142246},{"date":"2015-09-22","open":18.031832,"high":18.142077,"low":17.374904,"close":17.784245},{"date":"2015-09-23","open":18.06677,"high":18.432369,"low":17.054531,"close":17.31413},{"date":"2015-09-24","open":17.375389,"high":17.92146,"low":16.850424,"close":17.333076},{"date":"2015-09-25","open":17.420727,"high":18.339265,"low":17.207518,"close":17.823713},{"date":"2015-09-28","open":17.400307,"high":17.850137,"low":16.780303,"close":17.335154},{"date":"2015-09-29","open":16.672911,"high":17.706315,"low":16.573139,"close":17.490333},{"date":"2015-09-30","open":17.377176,"high":18.259658,"low":17.112218,"close":17.864501},{"date":"2015-10-01","open":17.993656,"high":19.46281,"low":17.563951,"close":18.38882},{"date":"2015-10-02","open":18.554961,"high":19.06367,"low":17.794415,"close":18.580171},{"date":"2015-10-05","open":18.625051,"high":19.324825,"low":18.149338,"close":18.881633},{"date":"2015-10-06","open":18.788125,"high":20.147783,"low":18.37284,"close":19.647773},{"date":"2015-10-07","open":19.789984,"high":20.248473,"low":18.846306,"close":19.32498},{"date":"2015-10-08","open":19.446241,"high":20.420065,"low":18.87747,"close":19.78783},{"date":"2015-10-09","open":19.971865,"high":20.623734,"low":19.488704,"close":19.836131},{"date":"2015-10-12","open":19.646825,"high":19.972112,"low":18.382181,"close":18.579882},{"date":"2015-10-13","open":18.65566,"high":19.473261,"low":18.176125,"close":18.678943},{"date":"2015-10-14","open":18.683473,"high":18.996764,"low":18.093738,"close":18.522637},{"date":"2015-10-15","open":18.234831,"high":19.199673,"low":17.544608,"close":18.90746},{"date":"2015-10-16","open":19.107216,"high":19.709544,"low":18.718573,"close":19.44856},{"date":"2015-10-19","open":19.184253,"high":19.50308,"low":18.480451,"close":18.791974},{"date":"2015-10-20","open":18.854464,"high":19.03437,"low":18.09924,"close":18.396607},{"date":"2015-10-21","open":18.40353,"high":19.369483,"low":17.994384,"close":18.801997},{"date":"2015-10-22","open":18.878232,"high":19.567063,"low":18.439425,"close":19.019279},{"date":"2015-10-23","open":19.15683,"high":20.10989,"low":18.618366,"close":19.510061},{"date":"2015-10-26","open":20.144079,"high":21.921951,"low":19.499553,"close":21.328807},{"date":"2015-10-27","open":21.108968,"high":22.541068,"low":20.132388,"close":20.650096},{"date":"2015-10-28","open":20.725191,"high":23.040877,"low":20.465779,"close":22.597147},{"date":"2015-10-29","open":20.017384,"high":20.935123,"low":19.038786,"close":20.407621},{"date":"2015-10-30","open":20.346975,"high":21.494516,"low":19.469178,"close":20.073244},{"date":"2015-11-02","open":20.471781,"high":20.945764,"low":20,"close":20.452128},{"date":"2015-11-03","open":20.456965,"high":21.627907,"low":20.043611,"close":21.260542},{"date":"2015-11-04","open":20.975395,"high":21.4102,"low":19.926629,"close":20.477454},{"date":"2015-11-05","open":20.551633,"high":20.742552,"low":18.934117,"close":19.120135},{"date":"2015-11-06","open":19.208968,"high":19.697885,"low":18.394495,"close":18.679882},{"date":"2015-11-09","open":18.761062,"high":19.841689,"low":18.282363,"close":19.073913},{"date":"2015-11-10","open":19.132321,"high":19.528796,"low":18.430626,"close":19.056034},{"date":"2015-11-11","open":18.709262,"high":19.613161,"low":18.13617,"close":18.970393},{"date":"2015-11-12","open":19.006623,"high":19.395703,"low":17.95936,"close":18.473451},{"date":"2015-11-13","open":18.210066,"high":18.756567,"low":16.821414,"close":17.2554},{"date":"2015-11-16","open":16.708861,"high":18.133047,"low":16.284553,"close":17.501048},{"date":"2015-11-17","open":17.985426,"high":18.393873,"low":16.936561,"close":17.1531},{"date":"2015-11-18","open":17.360642,"high":17.847938,"low":16.560166,"close":17.362591},{"date":"2015-11-19","open":17.491409,"high":18.203991,"low":16.788721,"close":17.811951},{"date":"2015-11-20","open":17.938053,"high":19.307584,"low":17.138462,"close":18.829837},{"date":"2015-11-23","open":19.654192,"high":20.843491,"low":18.153639,"close":18.891403},{"date":"2015-11-24","open":19.057117,"high":20.403756,"low":18.872858,"close":19.486364},{"date":"2015-11-25","open":19.439891,"high":20.276606,"low":18.666667,"close":19.510426},{"date":"2015-11-27","open":18.894714,"high":19.637188,"low":18.078091,"close":18.856239},{"date":"2015-11-30","open":19.204598,"high":19.590805,"low":18.444444,"close":18.635347},{"date":"2015-12-01","open":18.713004,"high":19.256726,"low":18.224878,"close":18.758404},{"date":"2015-12-02","open":18.770824,"high":19.511855,"low":17.905618,"close":18.448037},{"date":"2015-12-03","open":18.468261,"high":19.605819,"low":18.213636,"close":18.835397},{"date":"2015-12-04","open":18.794359,"high":19.381634,"low":17.910448,"close":18.284538},{"date":"2015-12-07","open":18.573414,"high":19.490291,"low":17.345051,"close":18.214804},{"date":"2015-12-08","open":18.220503,"high":19.155909,"low":17.505972,"close":18.120773},{"date":"2015-12-09","open":18.201923,"high":19.038086,"low":17.407932,"close":18.021339},{"date":"2015-12-10","open":18.048426,"high":18.77939,"low":17.332063,"close":18.243176},{"date":"2015-12-11","open":18.287569,"high":18.805513,"low":17.483839,"close":17.899497},{"date":"2015-12-14","open":18.504966,"high":19.709989,"low":17.956318,"close":19.171067},{"date":"2015-12-15","open":19.115789,"high":21.103064,"low":18.913386,"close":20.499451},{"date":"2015-12-16","open":20.39357,"high":21.042254,"low":19.085992,"close":19.843575},{"date":"2015-12-17","open":19.616438,"high":20.668973,"low":18.678533,"close":19.91453},{"date":"2015-12-18","open":20.063291,"high":21.122328,"low":18.99723,"close":19.654782},{"date":"2015-12-21","open":18.834423,"high":19.507555,"low":17.443532,"close":18.178964},{"date":"2015-12-22","open":18.558839,"high":19.613527,"low":18.390923,"close":19.141949},{"date":"2015-12-23","open":19.074268,"high":20.283271,"low":18.058736,"close":18.910741},{"date":"2015-12-24","open":18.986961,"high":19.362671,"low":18.216374,"close":18.777723},{"date":"2015-12-28","open":18.251681,"high":18.427673,"low":16.281139,"close":16.521544},{"date":"2015-12-29","open":16.39857,"high":16.975391,"low":15.35819,"close":15.96543},{"date":"2015-12-30","open":16.089578,"high":17.093236,"low":15.588865,"close":16.531165},{"date":"2015-12-31","open":16.194457,"high":16.647577,"low":15.231287,"close":15.84938},{"date":"2016-01-04","open":15.891801,"high":17.146047,"low":15.296842,"close":15.749786},{"date":"2016-01-05","open":16.113537,"high":16.452328,"low":15.234442,"close":15.470968},{"date":"2016-01-06","open":15.428571,"high":16.238286,"low":14.309322,"close":14.984561},{"date":"2016-01-07","open":14.886463,"high":15.085865,"low":13.215315,"close":13.967254},{"date":"2016-01-08","open":13.892365,"high":14.446782,"low":13.082164,"close":13.414239},{"date":"2016-01-11","open":13.466885,"high":14.097665,"low":12.451613,"close":13.109349},{"date":"2016-01-12","open":13.171041,"high":14.373048,"low":12.650042,"close":13.48693},{"date":"2016-01-13","open":13.49536,"high":14.055851,"low":12.957383,"close":13.43323},{"date":"2016-01-14","open":13.456464,"high":14.943556,"low":13.199651,"close":14.586255},{"date":"2016-01-15","open":14.54291,"high":14.947267,"low":13.529958,"close":14.009524},{"date":"2016-01-19","open":14.209246,"high":14.779843,"low":13,"close":13.610713},{"date":"2016-01-20","open":13.548541,"high":13.826802,"low":12.187064,"close":12.535411},{"date":"2016-01-21","open":13.278689,"high":14.543269,"low":12.731841,"close":13.811974},{"date":"2016-01-22","open":13.885528,"high":15.317235,"low":13.620849,"close":15.049088},{"date":"2016-01-25","open":14.865492,"high":15.732821,"low":13.645977,"close":14.059314},{"date":"2016-01-26","open":13.903918,"high":15.230263,"low":13.181613,"close":14.426606},{"date":"2016-01-27","open":14.033073,"high":15.196668,"low":13.449353,"close":14.755596},{"date":"2016-01-28","open":15.006993,"high":16.676245,"low":14.226804,"close":15.224565},{"date":"2016-01-29","open":15.152878,"high":15.509468,"low":14.103672,"close":14.630113},{"date":"2016-02-01","open":15.286941,"high":16.069582,"low":14.043986,"close":14.693309},{"date":"2016-02-02","open":14.68633,"high":15.956478,"low":13.817757,"close":14.755556},{"date":"2016-02-03","open":14.611984,"high":16.440763,"low":14.237288,"close":15.839058},{"date":"2016-02-04","open":16.018609,"high":17.195496,"low":15.395508,"close":16.085193},{"date":"2016-02-05","open":15.971731,"high":16.380616,"low":14.754335,"close":14.97334},{"date":"2016-02-08","open":14.705603,"high":14.907363,"low":13.61418,"close":13.873832},{"date":"2016-02-09","open":14.170972,"high":14.823245,"low":12.999063,"close":13.317445},{"date":"2016-02-10","open":13.524082,"high":14.486862,"low":12.916074,"close":13.416422},{"date":"2016-02-11","open":13.323587,"high":13.878788,"low":12.446249,"close":13.144433},{"date":"2016-02-12","open":13.691073,"high":15.20246,"low":13.308642,"close":14.974568},{"date":"2016-02-16","open":14.897541,"high":16.780202,"low":14.620479,"close":15.260116},{"date":"2016-02-17","open":15.137662,"high":16.634971,"low":14.658163,"close":15.787848},{"date":"2016-02-18","open":16.093429,"high":17.295836,"low":15.4913,"close":16.614471},{"date":"2016-02-19","open":16.487069,"high":17.12932,"low":15.534759,"close":16.430155},{"date":"2016-02-22","open":16.659193,"high":18.138087,"low":16.188907,"close":17.287205},{"date":"2016-02-23","open":18.19869,"high":18.91145,"low":16.893939,"close":17.8844},{"date":"2016-02-24","open":17.52381,"high":18.398637,"low":16.902655,"close":18.082115},{"date":"2016-02-25","open":18.155668,"high":19.91082,"low":17.494369,"close":19.327878},{"date":"2016-02-26","open":18.49944,"high":20.040439,"low":18.083102,"close":18.302624},{"date":"2016-02-29","open":19.12332,"high":20.106509,"low":18.606793,"close":19.725307},{"date":"2016-03-01","open":19.859402,"high":20.62908,"low":18.8,"close":19.747417},{"date":"2016-03-02","open":19.465824,"high":21.225106,"low":19.215349,"close":20.655542},{"date":"2016-03-03","open":20.771531,"high":21.668712,"low":20.171091,"close":21.092129},{"date":"2016-03-04","open":21.316113,"high":22.557418,"low":20.537313,"close":21.560624},{"date":"2016-03-07","open":22.235872,"high":23.641439,"low":20.741379,"close":22.426036},{"date":"2016-03-08","open":22.226128,"high":22.878427,"low":20.758621,"close":21.320093},{"date":"2016-03-09","open":21.053851,"high":22.45481,"low":20.313901,"close":21.855023},{"date":"2016-03-10","open":21.638322,"high":22.20427,"low":20.53532,"close":21.163311},{"date":"2016-03-11","open":21.117287,"high":21.774554,"low":20.398063,"close":21.130626},{"date":"2016-03-14","open":20.9956,"high":21.891587,"low":19.752289,"close":20.439802},{"date":"2016-03-15","open":20.398472,"high":20.685841,"low":18.946259,"close":19.632631},{"date":"2016-03-16","open":19.8702,"high":21.225275,"low":19.483768,"close":20.588865},{"date":"2016-03-17","open":20.647405,"high":22.054645,"low":19.707992,"close":20.764463},{"date":"2016-03-18","open":20.822556,"high":21.903243,"low":20.00511,"close":20.681699},{"date":"2016-03-21","open":20.633914,"high":22.289823,"low":20.235849,"close":21.832604},{"date":"2016-03-22","open":22.939879,"high":23.329621,"low":21.802139,"close":22.249061},{"date":"2016-03-23","open":22.062132,"high":23.263928,"low":20.889942,"close":22.179487},{"date":"2016-03-24","open":22.183138,"high":22.443567,"low":20.979748,"close":21.849391},{"date":"2016-03-28","open":22.156863,"high":22.729332,"low":20.982721,"close":21.314935},{"date":"2016-03-29","open":21.196765,"high":21.680395,"low":19.806688,"close":20.115607},{"date":"2016-03-30","open":19.464376,"high":20.30056,"low":18.92804,"close":19.198397},{"date":"2016-03-31","open":19.246231,"high":20.227979,"low":18.525641,"close":19.57121},{"date":"2016-04-01","open":19.429445,"high":20.031169,"low":18.388554,"close":18.808793},{"date":"2016-04-04","open":18.415493,"high":18.830972,"low":17.097396,"close":17.867868},{"date":"2016-04-05","open":17.714571,"high":18.943553,"low":17.266046,"close":18.367451},{"date":"2016-04-06","open":18.815044,"high":19.978914,"low":18.749357,"close":19.754055},{"date":"2016-04-07","open":19.831933,"high":20.243129,"low":18.12747,"close":18.463826},{"date":"2016-04-08","open":18.620347,"high":20.060423,"low":18.321918,"close":19.959799},{"date":"2016-04-11","open":20.35879,"high":21.368642,"low":20.117888,"close":21.108787},{"date":"2016-04-12","open":20.863495,"high":21.98231,"low":19.748768,"close":21.042914},{"date":"2016-04-13","open":20.649802,"high":21.188811,"low":20.107265,"close":20.510806},{"date":"2016-04-14","open":20.312958,"high":21.543178,"low":19.941406,"close":21.06599},{"date":"2016-04-15","open":21.126976,"high":22.137931,"low":20.325369,"close":21.219769},{"date":"2016-04-18","open":20.589798,"high":21.495726,"low":19.287179,"close":20.505155},{"date":"2016-04-19","open":20.703206,"high":21.574026,"low":18.883588,"close":19.67433},{"date":"2016-04-20","open":19.530876,"high":20.890944,"low":18.647637,"close":20.604157},{"date":"2016-04-21","open":21.210806,"high":21.670726,"low":20.431894,"close":20.880077},{"date":"2016-04-22","open":21.067443,"high":21.853491,"low":20.07918,"close":20.434579},{"date":"2016-04-25","open":20.25463,"high":21.556535,"low":19.568015,"close":20.668929},{"date":"2016-04-26","open":20.733591,"high":22.493728,"low":20.413064,"close":21.673228},{"date":"2016-04-27","open":21.936118,"high":23.394872,"low":21.206395,"close":22.721805},{"date":"2016-04-28","open":21.079572,"high":22.463486,"low":20.853828,"close":22.151107},{"date":"2016-04-29","open":22.281553,"high":22.908913,"low":20.610478,"close":21.083563},{"date":"2016-05-02","open":21.529081,"high":22.778875,"low":20.783948,"close":21.929481},{"date":"2016-05-03","open":21.880175,"high":22.2195,"low":20.589354,"close":20.925216},{"date":"2016-05-04","open":21.021093,"high":21.775837,"low":20.009259,"close":20.448389},{"date":"2016-05-05","open":20.55063,"high":22.277563,"low":20.174392,"close":21.348748},{"date":"2016-05-06","open":21.362764,"high":22.171149,"low":20.644855,"close":21.256545},{"date":"2016-05-09","open":21.387833,"high":22.086538,"low":20.338664,"close":20.705434},{"date":"2016-05-10","open":20.595238,"high":21.420373,"low":19.802117,"close":20.695088},{"date":"2016-05-11","open":20.609982,"high":21.929991,"low":20.137426,"close":21.274735},{"date":"2016-05-12","open":21.266759,"high":22.127059,"low":20.874142,"close":21.670534},{"date":"2016-05-13","open":21.747891,"high":22.404819,"low":21.141405,"close":22.046756},{"date":"2016-05-16","open":22.25,"high":23.717252,"low":22.113081,"close":23.518975},{"date":"2016-05-17","open":23.514973,"high":24.019704,"low":22.818051,"close":23.588867},{"date":"2016-05-18","open":23.627069,"high":24.548646,"low":23.213418,"close":24.082959},{"date":"2016-05-19","open":23.81592,"high":24.733607,"low":22.772904,"close":23.619421},{"date":"2016-05-20","open":23.662248,"high":24.2134,"low":22.873674,"close":23.157129},{"date":"2016-05-23","open":23.153368,"high":23.658537,"low":22.222222,"close":23.396594},{"date":"2016-05-24","open":23.294574,"high":24.934211,"low":22.827024,"close":24.555556},{"date":"2016-05-25","open":24.792929,"high":25.44757,"low":24.228088,"close":24.879518},{"date":"2016-05-26","open":25.20284,"high":26.301729,"low":24.79597,"close":25.206317},{"date":"2016-05-27","open":22.988345,"high":23.607806,"low":22.222729,"close":22.7432},{"date":"2016-05-31","open":22.935185,"high":23.291492,"low":21.194095,"close":21.45979},{"date":"2016-06-01","open":21.346742,"high":21.629337,"low":20.012573,"close":20.583788},{"date":"2016-06-02","open":20.641621,"high":20.952986,"low":19.789604,"close":20.444906},{"date":"2016-06-03","open":20.399334,"high":20.699623,"low":19.694377,"close":20.275229},{"date":"2016-06-06","open":20.041,"high":20.800333,"low":19.641129,"close":20.150041},{"date":"2016-06-07","open":20.339607,"high":20.984219,"low":19.847451,"close":20.355699},{"date":"2016-06-08","open":20.31842,"high":21.04362,"low":20.119952,"close":20.757699},{"date":"2016-06-09","open":20.872211,"high":21.081191,"low":19.098859,"close":19.319832},{"date":"2016-06-10","open":19.463941,"high":19.886319,"low":18.704484,"close":19.197966},{"date":"2016-06-13","open":18.824663,"high":19.175097,"low":18.27704,"close":18.909091},{"date":"2016-06-14","open":18.835404,"high":19.207101,"low":18.252575,"close":18.621352},{"date":"2016-06-15","open":18.37361,"high":18.839907,"low":17.949886,"close":18.500963},{"date":"2016-06-16","open":18.306327,"high":18.703486,"low":17.396741,"close":17.910853},{"date":"2016-06-17","open":17.797988,"high":18.907596,"low":17.255271,"close":18.292032},{"date":"2016-06-20","open":18.208899,"high":18.649057,"low":17.448351,"close":17.972333},{"date":"2016-06-21","open":17.914692,"high":18.199262,"low":17.286432,"close":17.648121},{"date":"2016-06-22","open":18.162749,"high":19.021453,"low":17.441441,"close":18.352634},{"date":"2016-06-23","open":18.382022,"high":19.215761,"low":18.044118,"close":18.573017},{"date":"2016-06-24","open":18.608953,"high":19.219048,"low":17.2771,"close":17.896319},{"date":"2016-06-27","open":18.137329,"high":18.22881,"low":16.750731,"close":17.058174},{"date":"2016-06-28","open":17.090976,"high":17.706725,"low":15.862304,"close":16.40384},{"date":"2016-06-29","open":16.693296,"high":17.580872,"low":16.133154,"close":17.422284},{"date":"2016-06-30","open":17.307021,"high":17.40442,"low":16.356537,"close":16.528728},{"date":"2016-07-01","open":16.506312,"high":17.052923,"low":15.977318,"close":16.401071},{"date":"2016-07-05","open":16.847341,"high":17.932413,"low":15.731749,"close":16.859624},{"date":"2016-07-06","open":16.918353,"high":17.779014,"low":16.388294,"close":17.024408},{"date":"2016-07-07","open":17.081698,"high":17.706422,"low":15.793735,"close":16.254951},{"date":"2016-07-08","open":16.385062,"high":16.72853,"low":15.847788,"close":16.212067},{"date":"2016-07-11","open":15.987939,"high":16.977003,"low":15.471961,"close":16.565507},{"date":"2016-07-12","open":16.407803,"high":17.465575,"low":16.179571,"close":17.117776},{"date":"2016-07-13","open":17.012418,"high":17.287195,"low":15.919971,"close":16.350018},{"date":"2016-07-14","open":16.408579,"high":16.906608,"low":16.233297,"close":16.751008},{"date":"2016-07-15","open":16.673993,"high":17.358561,"low":16.216703,"close":16.672714},{"date":"2016-07-18","open":16.61982,"high":17.038405,"low":16.027153,"close":16.620132},{"date":"2016-07-19","open":16.549579,"high":16.827561,"low":15.977754,"close":16.367302},{"date":"2016-07-20","open":16.381337,"high":17.088369,"low":16.003663,"close":16.907449},{"date":"2016-07-21","open":17.129456,"high":17.558095,"low":16.428044,"close":16.623328},{"date":"2016-07-22","open":16.592262,"high":16.906015,"low":15.649374,"close":15.912856},{"date":"2016-07-25","open":15.905002,"high":16.264663,"low":15.248403,"close":15.700764},{"date":"2016-07-26","open":15.759239,"high":16.178225,"low":15.281385,"close":15.825959},{"date":"2016-07-27","open":15.852843,"high":16.277317,"low":15.156364,"close":15.688623},{"date":"2016-07-28","open":15.686495,"high":15.926066,"low":14.185966,"close":14.319527},{"date":"2016-07-29","open":14.39272,"high":14.688051,"low":13.936791,"close":14.464534},{"date":"2016-08-01","open":14.559859,"high":15.130058,"low":13.845619,"close":14.456875},{"date":"2016-08-02","open":14.44845,"high":14.996334,"low":14.026438,"close":14.456641},{"date":"2016-08-03","open":14.520849,"high":15.135929,"low":13.67411,"close":14.381825},{"date":"2016-08-04","open":14.482759,"high":14.975089,"low":14.013865,"close":14.795342},{"date":"2016-08-05","open":14.789678,"high":15.275762,"low":14.498588,"close":15.079365},{"date":"2016-08-08","open":15.274645,"high":16.040665,"low":15.143064,"close":15.655022},{"date":"2016-08-09","open":15.642805,"high":16.706334,"low":15.477405,"close":16.355641},{"date":"2016-08-10","open":16.319206,"high":17.009016,"low":15.630189,"close":16.286607},{"date":"2016-08-11","open":16.140078,"high":17.342823,"low":15.777351,"close":17.048216},{"date":"2016-08-12","open":17.143984,"high":17.748712,"low":16.499048,"close":17.204176},{"date":"2016-08-15","open":17.442495,"high":17.934401,"low":16.836115,"close":17.660232},{"date":"2016-08-16","open":17.595523,"high":18.112403,"low":17.239544,"close":17.799006},{"date":"2016-08-17","open":17.651313,"high":18.162476,"low":17.311178,"close":17.865598},{"date":"2016-08-18","open":17.93499,"high":18.59339,"low":17.289581,"close":18.032909},{"date":"2016-08-19","open":18.169173,"high":18.976255,"low":17.951311,"close":18.77709},{"date":"2016-08-22","open":18.644068,"high":18.644068,"low":17.340504,"close":17.562523},{"date":"2016-08-23","open":17.742419,"high":18.220211,"low":16.84991,"close":17.421224},{"date":"2016-08-24","open":17.236509,"high":17.366315,"low":16.477474,"close":16.727468},{"date":"2016-08-25","open":16.774194,"high":17.26446,"low":16.213762,"close":16.630358},{"date":"2016-08-26","open":16.679577,"high":17.325706,"low":16.147231,"close":16.593521},{"date":"2016-08-29","open":16.58588,"high":16.700812,"low":16.098066,"close":16.466877},{"date":"2016-08-30","open":16.239198,"high":16.870337,"low":15.701665,"close":16.395472},{"date":"2016-08-31","open":16.316161,"high":16.527778,"low":15.348276,"close":15.483201},{"date":"2016-09-01","open":15.578326,"high":16.186715,"low":14.878893,"close":15.458453},{"date":"2016-09-02","open":15.525847,"high":16.126354,"low":15.277876,"close":15.916905},{"date":"2016-09-06","open":15.973227,"high":17.182422,"low":15.826715,"close":16.499816},{"date":"2016-09-07","open":16.458716,"high":17.324578,"low":16.241342,"close":17.00299},{"date":"2016-09-08","open":17.202536,"high":17.823815,"low":16.224743,"close":16.970777},{"date":"2016-09-09","open":16.854093,"high":17.017607,"low":16.019691,"close":16.403289},{"date":"2016-09-12","open":16.159574,"high":16.492908,"low":15.294118,"close":15.879931},{"date":"2016-09-13","open":15.871813,"high":15.978524,"low":15.217539,"close":15.434857},{"date":"2016-09-14","open":15.522594,"high":15.894109,"low":14.580255,"close":15.084804},{"date":"2016-09-15","open":15.094991,"high":15.64573,"low":14.694293,"close":15.001708},{"date":"2016-09-16","open":14.979438,"high":15.265178,"low":14.42457,"close":14.596336},{"date":"2016-09-19","open":14.607578,"high":15.276817,"low":14.577417,"close":14.75801},{"date":"2016-09-20","open":14.690054,"high":15.008518,"low":13.850911,"close":14.256646},{"date":"2016-09-21","open":14.45744,"high":15.070981,"low":14.364106,"close":14.831534},{"date":"2016-09-22","open":14.840599,"high":15.605502,"low":14.726626,"close":15.491639},{"date":"2016-09-23","open":15.382304,"high":15.871122,"low":14.637537,"close":15.052453},{"date":"2016-09-26","open":15.130553,"high":15.698267,"low":14.72167,"close":15.325325},{"date":"2016-09-27","open":15.151113,"high":15.438361,"low":14.617929,"close":14.90988},{"date":"2016-09-28","open":15.0167,"high":16.333907,"low":14.812959,"close":15.938347},{"date":"2016-09-29","open":15.681063,"high":16.346414,"low":15.369393,"close":16.164245},{"date":"2016-09-30","open":16.102495,"high":16.701245,"low":15.801142,"close":16.600138},{"date":"2016-10-03","open":16.537005,"high":17.103978,"low":16.268301,"close":16.698597},{"date":"2016-10-04","open":16.735466,"high":17.116053,"low":16.140468,"close":16.427126},{"date":"2016-10-05","open":16.569122,"high":17.1013,"low":16.056246,"close":16.386057},{"date":"2016-10-06","open":16.386139,"high":17.035666,"low":16.063172,"close":16.543129},{"date":"2016-10-07","open":16.679855,"high":16.829187,"low":15.35115,"close":15.599749},{"date":"2016-10-11","open":15.617359,"high":16.061078,"low":15.269697,"close":15.690454},{"date":"2016-10-12","open":15.774123,"high":16.07098,"low":15.303681,"close":15.632399},{"date":"2016-10-13","open":15.571473,"high":15.989254,"low":14.66429,"close":15.097276},{"date":"2016-10-14","open":15.121076,"high":15.667892,"low":14.842356,"close":15.327245},{"date":"2016-10-17","open":15.407975,"high":15.752102,"low":15.123815,"close":15.394575},{"date":"2016-10-18","open":15.387454,"high":15.634236,"low":15.001507,"close":15.412197},{"date":"2016-10-19","open":15.57362,"high":16.517176,"low":15.544312,"close":16.277603},{"date":"2016-10-20","open":16.199181,"high":16.633344,"low":15.698219,"close":16.055396},{"date":"2016-10-21","open":16.237179,"high":17.265651,"low":16.087792,"close":16.989642},{"date":"2016-10-24","open":16.910542,"high":18.033251,"low":16.30092,"close":17.845284},{"date":"2016-10-25","open":17.709576,"high":18.486388,"low":17.113581,"close":18.010094},{"date":"2016-10-26","open":17.885383,"high":19.071184,"low":17.604467,"close":18.008056},{"date":"2016-10-27","open":17.924253,"high":18.651267,"low":17.54386,"close":17.988423},{"date":"2016-10-28","open":16.101915,"high":16.515252,"low":15.4944,"close":15.68438},{"date":"2016-10-31","open":15.31746,"high":16.366689,"low":14.742333,"close":15.48579},{"date":"2016-11-01","open":15.699899,"high":16.614035,"low":15.252559,"close":16.082012},{"date":"2016-11-02","open":16.241234,"high":16.782232,"low":15.562478,"close":16.239255},{"date":"2016-11-03","open":16.40101,"high":16.844037,"low":15.623239,"close":16.128566},{"date":"2016-11-04","open":15.854352,"high":16.369938,"low":15.450355,"close":15.926997},{"date":"2016-11-07","open":15.607444,"high":16.184826,"low":15.342609,"close":15.941051},{"date":"2016-11-08","open":15.879237,"high":17.410817,"low":15.54972,"close":17.083175},{"date":"2016-11-09","open":17.159265,"high":18.047918,"low":15.701786,"close":16.828996},{"date":"2016-11-10","open":16.837607,"high":17.724272,"low":16.220674,"close":16.968085},{"date":"2016-11-14","open":16.197975,"high":16.569592,"low":15.190785,"close":15.758458},{"date":"2016-11-15","open":15.935907,"high":17.108389,"low":15.432318,"close":16.910299},{"date":"2016-11-16","open":16.889299,"high":17.388535,"low":16.186197,"close":16.486975},{"date":"2016-11-17","open":16.39682,"high":17.374114,"low":16.040029,"close":16.803552},{"date":"2016-11-18","open":16.66543,"high":17.01487,"low":15.620617,"close":16.071052},{"date":"2016-11-21","open":15.814355,"high":16.534071,"low":15.395224,"close":16.098305},{"date":"2016-11-22","open":16.269761,"high":16.889804,"low":15.650299,"close":16.10664},{"date":"2016-11-23","open":16.261872,"high":16.614065,"low":15.480078,"close":15.849306},{"date":"2016-11-25","open":15.931584,"high":16.081306,"low":14.700417,"close":14.930308},{"date":"2016-11-28","open":14.514377,"high":15.223642,"low":13.825421,"close":14.566832},{"date":"2016-11-29","open":13.956535,"high":14.336283,"low":13.311553,"close":13.644042},{"date":"2016-11-30","open":13.606015,"high":15.190259,"low":13.438336,"close":14.749403},{"date":"2016-12-01","open":14.656511,"high":15.62123,"low":13.808853,"close":14.56776},{"date":"2016-12-02","open":14.413676,"high":15.313795,"low":14.063901,"close":15.040745},{"date":"2016-12-05","open":14.825699,"high":15.194203,"low":13.930525,"close":14.173508},{"date":"2016-12-06","open":14.158333,"high":14.437605,"low":13.472669,"close":14.011004},{"date":"2016-12-07","open":14.018717,"high":14.3982,"low":13.265742,"close":13.813489},{"date":"2016-12-08","open":13.975904,"high":14.55324,"low":13.300268,"close":13.759134},{"date":"2016-12-09","open":13.725067,"high":14.110899,"low":13.465714,"close":13.747998},{"date":"2016-12-12","open":14.674853,"high":15.699885,"low":14.490419,"close":15.064157},{"date":"2016-12-13","open":14.896454,"high":15.490139,"low":14.635169,"close":15.250432},{"date":"2016-12-14","open":15.084843,"high":15.325203,"low":14.18533,"close":14.418079},{"date":"2016-12-15","open":14.238856,"high":15.167943,"low":13.917526,"close":14.822365},{"date":"2016-12-16","open":14.94152,"high":15.578821,"low":14.705882,"close":15.197657},{"date":"2016-12-19","open":15.553236,"high":15.771772,"low":14.930435,"close":15.365566},{"date":"2016-12-20","open":15.321964,"high":16.255398,"low":15.214202,"close":16.006742},{"date":"2016-12-21","open":16.176382,"high":16.265497,"low":14.561648,"close":14.819311},{"date":"2016-12-22","open":14.703247,"high":15.21018,"low":14.362934,"close":14.966083},{"date":"2016-12-23","open":14.877153,"high":15.076401,"low":14.067295,"close":14.478427},{"date":"2016-12-27","open":14.263919,"high":14.677157,"low":14.036527,"close":14.331295},{"date":"2016-12-28","open":14.43909,"high":14.838974,"low":13.410115,"close":13.755725},{"date":"2016-12-29","open":13.858471,"high":14.440597,"low":13.764161,"close":14.142557},{"date":"2016-12-30","open":14.176316,"high":14.658537,"low":13.84755,"close":14.425349},{"date":"2017-01-03","open":15.190583,"high":16.908479,"low":14.604821,"close":15.728885},{"date":"2017-01-04","open":15.82454,"high":16.511125,"low":15.530077,"close":16.302418},{"date":"2017-01-05","open":16.377301,"high":17.061791,"low":15.777047,"close":16.425298},{"date":"2017-01-06","open":16.262107,"high":16.901058,"low":15.878499,"close":16.435312},{"date":"2017-01-09","open":16.523209,"high":17.375726,"low":15.80458,"close":16.745085},{"date":"2017-01-10","open":16.638844,"high":16.839228,"low":15.24196,"close":15.503356},{"date":"2017-01-11","open":15.519243,"high":16.427015,"low":15.140215,"close":16.206576},{"date":"2017-01-12","open":15.893778,"high":16.241651,"low":15.107246,"close":15.655641},{"date":"2017-01-13","open":15.616721,"high":15.957383,"low":15.216885,"close":15.317344},{"date":"2017-01-17","open":15.131011,"high":15.957066,"low":14.836322,"close":15.381008},{"date":"2017-01-18","open":15.460701,"high":16.084704,"low":14.812336,"close":15.469412},{"date":"2017-01-19","open":15.455639,"high":15.925698,"low":14.988249,"close":15.252375},{"date":"2017-01-20","open":15.586186,"high":16.588272,"low":15.354048,"close":16.360799},{"date":"2017-01-23","open":16.77044,"high":17.00159,"low":15.927395,"close":16.265803},{"date":"2017-01-24","open":16.115854,"high":16.434489,"low":15.722388,"close":16.218359},{"date":"2017-01-25","open":16.084447,"high":16.427035,"low":15.619614,"close":15.831333},{"date":"2017-01-26","open":15.752528,"high":16.137313,"low":15.108758,"close":15.901833},{"date":"2017-01-27","open":16.041791,"high":16.665639,"low":15.383265,"close":15.67974},{"date":"2017-01-30","open":16.106061,"high":16.623134,"low":15.682226,"close":16.284035},{"date":"2017-01-31","open":16.315136,"high":17.221865,"low":16.148377,"close":16.942573},{"date":"2017-02-01","open":16.834716,"high":17.3177,"low":16.307311,"close":17.007576},{"date":"2017-02-02","open":16.877757,"high":17.427838,"low":16.625117,"close":16.799498},{"date":"2017-02-03","open":16.811776,"high":17.8238,"low":16.682287,"close":17.574274},{"date":"2017-02-06","open":17.84743,"high":18.007319,"low":17.145172,"close":17.380328},{"date":"2017-02-07","open":17.366013,"high":17.450016,"low":16.359316,"close":16.667732},{"date":"2017-02-08","open":16.44586,"high":17.212418,"low":16.188369,"close":16.743442},{"date":"2017-02-09","open":16.662424,"high":17.109325,"low":16.422076,"close":16.873607},{"date":"2017-02-10","open":17.117552,"high":18.013311,"low":16.949696,"close":17.752142},{"date":"2017-02-13","open":18.065816,"high":18.469702,"low":17.625251,"close":17.97894},{"date":"2017-02-14","open":18.101266,"high":18.607551,"low":17.90044,"close":18.313253},{"date":"2017-02-15","open":18.033345,"high":18.369379,"low":17.61189,"close":18.157265},{"date":"2017-02-16","open":18.067485,"high":18.929707,"low":17.839485,"close":18.696566},{"date":"2017-02-17","open":18.827465,"high":18.911661,"low":18.240773,"close":18.842625},{"date":"2017-02-21","open":19.161591,"high":21.392801,"low":18.878273,"close":21.084243},{"date":"2017-02-22","open":20.998452,"high":21.649485,"low":20.208333,"close":20.675154},{"date":"2017-02-23","open":20.750577,"high":21.385753,"low":19.922337,"close":20.806267},{"date":"2017-02-24","open":20.736641,"high":21.070738,"low":20.134831,"close":20.55196},{"date":"2017-02-27","open":19.896869,"high":20.537796,"low":19.823594,"close":20.070553},{"date":"2017-02-28","open":20.081754,"high":20.44101,"low":19.074605,"close":19.470079},{"date":"2017-03-01","open":19.476534,"high":19.846883,"low":18.963932,"close":19.231869},{"date":"2017-03-02","open":19.236833,"high":19.70696,"low":18.532628,"close":18.762482},{"date":"2017-03-03","open":18.671875,"high":19.23964,"low":18.503521,"close":18.864521},{"date":"2017-03-06","open":18.272071,"high":18.746937,"low":17.872629,"close":18.338504},{"date":"2017-03-07","open":18.513231,"high":19.111901,"low":18.238754,"close":18.81728},{"date":"2017-03-08","open":18.620811,"high":18.679845,"low":16.971855,"close":17.331954},{"date":"2017-03-09","open":17.239959,"high":17.597785,"low":16.250836,"close":16.570276},{"date":"2017-03-10","open":16.608637,"high":16.894808,"low":15.87578,"close":16.120346},{"date":"2017-03-13","open":15.715212,"high":16.280936,"low":15.506636,"close":15.905357},{"date":"2017-03-14","open":16.053678,"high":16.668944,"low":15.373817,"close":16.242342},{"date":"2017-03-15","open":16.534418,"high":16.777284,"low":16.021291,"close":16.390473},{"date":"2017-03-16","open":16.479489,"high":17.18144,"low":16.280242,"close":16.798759},{"date":"2017-03-17","open":16.777854,"high":17.071478,"low":16.391231,"close":16.546811},{"date":"2017-03-20","open":16.71816,"high":16.795314,"low":15.507293,"close":15.856626},{"date":"2017-03-21","open":15.561688,"high":16.066601,"low":15.17186,"close":15.305529},{"date":"2017-03-22","open":15.626217,"high":16.069172,"low":15.189015,"close":15.954832},{"date":"2017-03-23","open":15.943709,"high":16.235767,"low":15.53379,"close":15.634218},{"date":"2017-03-24","open":15.629508,"high":15.981432,"low":15.375162,"close":15.594928},{"date":"2017-03-27","open":15.428022,"high":15.865922,"low":15.027131,"close":15.638925},{"date":"2017-03-28","open":15.722259,"high":16.187313,"low":15.399485,"close":15.623385},{"date":"2017-03-29","open":15.691162,"high":16.10318,"low":15.199497,"close":15.593701},{"date":"2017-03-30","open":15.451713,"high":16.068131,"low":15.220884,"close":15.778753},{"date":"2017-03-31","open":15.729916,"high":16.07651,"low":15.391733,"close":15.862069},{"date":"2017-04-03","open":15.756916,"high":16.2656,"low":15.473912,"close":16.061381},{"date":"2017-04-04","open":15.974563,"high":16.437039,"low":15.110573,"close":15.496508},{"date":"2017-04-05","open":15.542059,"high":15.943454,"low":15.159845,"close":15.661359},{"date":"2017-04-06","open":15.53992,"high":16.018547,"low":15.214264,"close":15.520865},{"date":"2017-04-07","open":15.633505,"high":16.309304,"low":15.416168,"close":16.019626},{"date":"2017-04-10","open":16.145062,"high":16.474597,"low":15.879138,"close":16.392835},{"date":"2017-04-11","open":16.382979,"high":17.016874,"low":16.126071,"close":16.952381},{"date":"2017-04-12","open":16.856061,"high":17.164751,"low":16.487332,"close":16.664575},{"date":"2017-04-13","open":16.609051,"high":16.954589,"low":16.287388,"close":16.479703},{"date":"2017-04-17","open":16.40446,"high":16.849272,"low":16.174207,"close":16.64559},{"date":"2017-04-18","open":16.671934,"high":16.971741,"low":16.37335,"close":16.664547},{"date":"2017-04-19","open":16.622222,"high":16.751511,"low":15.541421,"close":15.836735},{"date":"2017-04-20","open":15.8665,"high":16.263561,"low":15.588692,"close":15.913264},{"date":"2017-04-21","open":16.006944,"high":16.524984,"low":15.44741,"close":16.00129},{"date":"2017-04-24","open":16.056884,"high":16.568789,"low":15.570022,"close":16.056751},{"date":"2017-04-25","open":16.063969,"high":16.48908,"low":15.851443,"close":16.286559},{"date":"2017-04-26","open":16.173001,"high":16.562191,"low":15.438486,"close":15.792489},{"date":"2017-04-27","open":15.121352,"high":15.413159,"low":14.758114,"close":15.118864},{"date":"2017-04-28","open":15.20679,"high":15.410344,"low":14.796847,"close":15.057998},{"date":"2017-05-01","open":15.133887,"high":15.422139,"low":14.666465,"close":15.191291},{"date":"2017-05-02","open":15.097493,"high":15.506608,"low":14.46685,"close":14.917058},{"date":"2017-05-03","open":15.10832,"high":15.190551,"low":14.630374,"close":14.814126},{"date":"2017-05-04","open":14.782609,"high":15.086888,"low":13.918254,"close":14.287508},{"date":"2017-05-05","open":14.226321,"high":14.66541,"low":13.333333,"close":14.151868},{"date":"2017-05-08","open":14.292322,"high":14.961783,"low":14.006126,"close":14.637453},{"date":"2017-05-09","open":14.628697,"high":14.743145,"low":14.026494,"close":14.21754},{"date":"2017-05-10","open":14.368388,"high":14.921924,"low":13.738429,"close":14.377278},{"date":"2017-05-11","open":14.456986,"high":14.732661,"low":13.972845,"close":14.167654},{"date":"2017-05-12","open":14.195368,"high":14.349254,"low":13.800641,"close":13.971963},{"date":"2017-05-15","open":14.127547,"high":14.895021,"low":14.01115,"close":14.586444},{"date":"2017-05-16","open":14.534088,"high":15.354478,"low":14.298011,"close":15.065015},{"date":"2017-05-17","open":14.927267,"high":15.63981,"low":14.692567,"close":15.372807},{"date":"2017-05-18","open":15.247741,"high":15.691237,"low":14.821098,"close":15.509114},{"date":"2017-05-19","open":15.477387,"high":15.884942,"low":15.070336,"close":15.457617},{"date":"2017-05-22","open":15.375266,"high":15.571821,"low":15.128974,"close":15.234234},{"date":"2017-05-23","open":15.350376,"high":16.128932,"low":15.172517,"close":15.989438},{"date":"2017-05-24","open":15.905999,"high":16.335013,"low":15.691882,"close":16.004986},{"date":"2017-05-25","open":15.99563,"high":16.534181,"low":14.875652,"close":15.35804},{"date":"2017-05-26","open":15.301318,"high":15.768866,"low":14.765553,"close":15.38937},{"date":"2017-05-30","open":15.363077,"high":16.007641,"low":15.06298,"close":15.790143},{"date":"2017-05-31","open":15.781945,"high":16.239791,"low":15.047289,"close":15.734289},{"date":"2017-06-01","open":15.788961,"high":16.455823,"low":15.313299,"close":16.077128},{"date":"2017-06-02","open":15.745657,"high":16.122449,"low":15.319567,"close":15.891964},{"date":"2017-06-05","open":15.766689,"high":16.497445,"low":15.379061,"close":15.895372},{"date":"2017-06-06","open":15.895372,"high":16.28533,"low":15.324845,"close":15.841552},{"date":"2017-06-07","open":15.674616,"high":16.023256,"low":14.749596,"close":15.139073},{"date":"2017-06-08","open":15.187148,"high":15.507052,"low":14.732725,"close":15.072655},{"date":"2017-06-09","open":15.06592,"high":15.250991,"low":14.765166,"close":15.080619},{"date":"2017-06-12","open":15.105541,"high":15.564812,"low":14.791059,"close":15.238095},{"date":"2017-06-13","open":15.280638,"high":15.791794,"low":14.8646,"close":15.664194},{"date":"2017-06-14","open":15.509791,"high":15.943073,"low":14.901305,"close":15.250597},{"date":"2017-06-15","open":15.185185,"high":15.298737,"low":14.422701,"close":14.548429},{"date":"2017-06-16","open":14.512955,"high":14.875869,"low":14.354315,"close":14.731643},{"date":"2017-06-19","open":15.064059,"high":15.662148,"low":14.826658,"close":15.272979},{"date":"2017-06-20","open":15.226096,"high":15.422022,"low":14.675592,"close":14.871001},{"date":"2017-06-21","open":14.974111,"high":15.357887,"low":14.263908,"close":14.701002},{"date":"2017-06-22","open":14.69268,"high":15.17338,"low":14.267387,"close":14.768487},{"date":"2017-06-23","open":14.768806,"high":14.92228,"low":14.465986,"close":14.684193},{"date":"2017-06-26","open":14.434783,"high":14.672269,"low":13.96789,"close":14.331021},{"date":"2017-06-27","open":14.263693,"high":14.754316,"low":14.156863,"close":14.567007},{"date":"2017-06-28","open":14.470199,"high":14.887268,"low":14.178571,"close":14.587545},{"date":"2017-06-29","open":14.574675,"high":14.990106,"low":14.30173,"close":14.769888},{"date":"2017-06-30","open":14.781034,"high":15.585071,"low":14.705111,"close":15.169687},{"date":"2017-07-03","open":15.693455,"high":16.0477,"low":15.055738,"close":15.950525},{"date":"2017-07-05","open":15.934959,"high":16.70904,"low":14.738411,"close":15.890845},{"date":"2017-07-06","open":15.978299,"high":16.332046,"low":15.617007,"close":15.761773},{"date":"2017-07-07","open":15.643325,"high":15.953635,"low":14.855786,"close":15.443436},{"date":"2017-07-10","open":15.303658,"high":15.623693,"low":14.816701,"close":15.158757},{"date":"2017-07-11","open":15.241026,"high":15.682985,"low":14.356371,"close":14.781753},{"date":"2017-07-12","open":15.07084,"high":15.649832,"low":14.824187,"close":15.239531},{"date":"2017-07-13","open":15.187166,"high":15.704106,"low":14.897351,"close":15.56231},{"date":"2017-07-14","open":15.572829,"high":15.963115,"low":15.266667,"close":15.61745},{"date":"2017-07-17","open":15.653924,"high":15.731544,"low":15.050836,"close":15.238411},{"date":"2017-07-18","open":15.218398,"high":15.536424,"low":14.806076,"close":15.025907},{"date":"2017-07-19","open":15.006489,"high":15.434357,"low":14.869481,"close":15.368558},{"date":"2017-07-20","open":15.358774,"high":15.760689,"low":14.983943,"close":15.376273},{"date":"2017-07-21","open":15.481848,"high":16.068754,"low":14.960578,"close":15.410774},{"date":"2017-07-24","open":15.655456,"high":16.15625,"low":15.36379,"close":15.984822},{"date":"2017-07-25","open":15.982112,"high":16.785098,"low":15.722034,"close":16.266984},{"date":"2017-07-26","open":16.477582,"high":16.880829,"low":16.141653,"close":16.672367},{"date":"2017-07-27","open":16.643882,"high":16.955923,"low":16.094063,"close":16.517346},{"date":"2017-07-28","open":16.622718,"high":17.040712,"low":16.379484,"close":16.902414},{"date":"2017-07-31","open":17.189655,"high":18.126573,"low":16.958621,"close":17.956335},{"date":"2017-08-01","open":17.868327,"high":18.265121,"low":17.061728,"close":17.438808},{"date":"2017-08-02","open":17.335702,"high":17.827648,"low":17.113148,"close":17.641409},{"date":"2017-08-03","open":17.641409,"high":17.90681,"low":17.139845,"close":17.510714},{"date":"2017-08-04","open":17.532235,"high":18.031239,"low":17.321429,"close":17.873107},{"date":"2017-08-07","open":17.88961,"high":17.992041,"low":17.261735,"close":17.632988},{"date":"2017-08-08","open":17.579323,"high":17.890765,"low":17.252825,"close":17.423813},{"date":"2017-08-09","open":17.431519,"high":17.757143,"low":16.867885,"close":17.190427},{"date":"2017-08-10","open":17.267987,"high":17.486072,"low":16.143573,"close":16.278057},{"date":"2017-08-11","open":16.303763,"high":16.536124,"low":16.009343,"close":16.366074},{"date":"2017-08-14","open":16.236273,"high":16.806838,"low":15.715706,"close":16.083136},{"date":"2017-08-15","open":16.038501,"high":16.409729,"low":15.820996,"close":16.201022},{"date":"2017-08-16","open":16.342466,"high":16.645855,"low":15.912035,"close":16.186851},{"date":"2017-08-17","open":16.18817,"high":16.523109,"low":15.808098,"close":16.077159},{"date":"2017-08-18","open":16.088447,"high":16.894281,"low":15.976776,"close":16.768061},{"date":"2017-08-21","open":16.834831,"high":17.003837,"low":15.781879,"close":15.992573},{"date":"2017-08-22","open":16.014175,"high":16.409293,"low":15.701929,"close":16.209595},{"date":"2017-08-23","open":16.231687,"high":16.724138,"low":16.073723,"close":16.53347},{"date":"2017-08-24","open":16.527683,"high":16.602674,"low":15.781355,"close":16.083418},{"date":"2017-08-25","open":16.158806,"high":16.629642,"low":16.053523,"close":16.552559},{"date":"2017-08-28","open":16.378249,"high":16.918217,"low":15.554432,"close":15.921368},{"date":"2017-08-29","open":16.075472,"high":16.193103,"low":15.263509,"close":15.683891},{"date":"2017-08-30","open":15.576858,"high":15.956284,"low":15.38255,"close":15.637972},{"date":"2017-08-31","open":15.602716,"high":16.323934,"low":14.968801,"close":15.536184},{"date":"2017-09-01","open":15.553353,"high":15.793863,"low":15.07772,"close":15.403909},{"date":"2017-09-05","open":15.692001,"high":16.519393,"low":15.413534,"close":16.372813},{"date":"2017-09-06","open":16.360269,"high":16.695946,"low":16.007918,"close":16.386667},{"date":"2017-09-07","open":16.336436,"high":16.62062,"low":16.049505,"close":16.467628},{"date":"2017-09-08","open":16.517497,"high":17.074523,"low":15.889076,"close":16.429066},{"date":"2017-09-11","open":16.350515,"high":16.650569,"low":15.916018,"close":16.294915},{"date":"2017-09-12","open":16.311864,"high":16.498638,"low":15.685179,"close":16.07131},{"date":"2017-09-13","open":16.134846,"high":16.494157,"low":15.633528,"close":16.121648},{"date":"2017-09-14","open":16.119647,"high":16.633729,"low":15.824211,"close":16.250814},{"date":"2017-09-15","open":16.22186,"high":16.676647,"low":16.07352,"close":16.498016},{"date":"2017-09-18","open":16.349623,"high":16.507051,"low":15.581248,"close":15.86459},{"date":"2017-09-19","open":15.839416,"high":16.201799,"low":15.581175,"close":15.848815},{"date":"2017-09-20","open":15.984606,"high":16.460838,"low":15.803685,"close":16.292825},{"date":"2017-09-21","open":16.462188,"high":17.270564,"low":16.198641,"close":17.158859},{"date":"2017-09-22","open":17.155901,"high":17.242784,"low":16.887173,"close":17.120649},{"date":"2017-09-25","open":17.28513,"high":17.959464,"low":16.875419,"close":17.889688},{"date":"2017-09-26","open":17.843204,"high":18.091787,"low":17.404399,"close":17.779301},{"date":"2017-09-27","open":17.857388,"high":17.973901,"low":17.273336,"close":17.531944},{"date":"2017-09-28","open":17.015364,"high":17.614129,"low":16.624473,"close":17.089824},{"date":"2017-09-29","open":17.068167,"high":17.302807,"low":16.836399,"close":17.183239},{"date":"2017-10-02","open":17.110669,"high":17.898927,"low":16.552066,"close":17.345679},{"date":"2017-10-03","open":17.295726,"high":17.614583,"low":17.083475,"close":17.416235},{"date":"2017-10-04","open":17.266781,"high":17.484472,"low":16.714814,"close":17},{"date":"2017-10-05","open":17.000682,"high":17.698687,"low":16.644407,"close":17.375984},{"date":"2017-10-06","open":17.530225,"high":17.794118,"low":16.832362,"close":17.216207},{"date":"2017-10-09","open":17.226303,"high":17.61231,"low":17.023562,"close":17.500882},{"date":"2017-10-10","open":17.471791,"high":18.023297,"low":17.106354,"close":17.613283},{"date":"2017-10-11","open":17.675226,"high":17.878999,"low":17.086428,"close":17.757009},{"date":"2017-10-12","open":17.549897,"high":17.661485,"low":16.672207,"close":16.928739},{"date":"2017-10-13","open":16.93823,"high":17.33244,"low":16.699605,"close":17.15},{"date":"2017-10-16","open":17.375,"high":18.008941,"low":17.248908,"close":17.606925},{"date":"2017-10-17","open":17.573604,"high":17.88771,"low":16.923331,"close":17.515192},{"date":"2017-10-18","open":17.769415,"high":18.354963,"low":17.575655,"close":18.234057},{"date":"2017-10-19","open":18.148536,"high":18.813559,"low":17.549828,"close":17.852419},{"date":"2017-10-20","open":17.817048,"high":18.112745,"low":17.244898,"close":17.656947},{"date":"2017-10-23","open":17.350883,"high":17.740841,"low":17.129599,"close":17.352056},{"date":"2017-10-24","open":17.4655,"high":17.777027,"low":17.160453,"close":17.642905},{"date":"2017-10-25","open":17.572718,"high":18.046687,"low":17.302434,"close":17.875985},{"date":"2017-10-26","open":17.818368,"high":18.437391,"low":17.650459,"close":18.214533},{"date":"2017-10-27","open":18.213177,"high":19.904517,"low":18.023456,"close":19.585756},{"date":"2017-10-30","open":18.434309,"high":18.549046,"low":17.880905,"close":18.256912},{"date":"2017-10-31","open":18.099063,"high":19.031922,"low":17.946755,"close":18.777624},{"date":"2017-11-01","open":18.805919,"high":19.395855,"low":18.398771,"close":18.769443},{"date":"2017-11-02","open":18.717241,"high":19.035057,"low":18.25837,"close":18.582624},{"date":"2017-11-03","open":18.647359,"high":19.030717,"low":18.14543,"close":18.646113},{"date":"2017-11-06","open":18.142626,"high":18.882334,"low":17.709195,"close":18.299298},{"date":"2017-11-07","open":18.3264,"high":18.681995,"low":17.893577,"close":18.147208},{"date":"2017-11-08","open":18.076801,"high":18.599872,"low":17.683386,"close":17.892913},{"date":"2017-11-09","open":18.036168,"high":18.251904,"low":17.622008,"close":17.865625},{"date":"2017-11-10","open":17.774314,"high":18.085777,"low":17.540323,"close":17.659508},{"date":"2017-11-13","open":17.78125,"high":18.276303,"low":17.424946,"close":17.922324},{"date":"2017-11-14","open":18.057943,"high":18.528068,"low":17.405526,"close":17.956157},{"date":"2017-11-15","open":17.888239,"high":18.204456,"low":17.405645,"close":17.964286},{"date":"2017-11-16","open":17.913832,"high":18.260013,"low":17.662379,"close":18.060924},{"date":"2017-11-17","open":17.985026,"high":18.528931,"low":17.606892,"close":18.259606},{"date":"2017-11-20","open":18.465798,"high":18.757436,"low":17.989641,"close":18.40827},{"date":"2017-11-21","open":18.594987,"high":18.997344,"low":18.381201,"close":18.836593},{"date":"2017-11-22","open":18.957849,"high":19.678511,"low":18.840436,"close":19.548518},{"date":"2017-11-24","open":19.604863,"high":21.111906,"low":19.340255,"close":20.956274},{"date":"2017-11-27","open":20.140075,"high":20.511127,"low":19.508475,"close":19.846311},{"date":"2017-11-28","open":19.633526,"high":19.731749,"low":18.510638,"close":18.864671},{"date":"2017-11-29","open":18.438199,"high":18.644068,"low":17.635177,"close":18.024536},{"date":"2017-11-30","open":18.08189,"high":19.275266,"low":17.789606,"close":18.975207},{"date":"2017-12-01","open":18.937995,"high":19.438759,"low":18.379852,"close":19.065665},{"date":"2017-12-04","open":18.86768,"high":19.75618,"low":18.340262,"close":19.252931},{"date":"2017-12-05","open":19.314516,"high":20.146087,"low":19.03936,"close":19.773507},{"date":"2017-12-06","open":19.742268,"high":19.961859,"low":18.868625,"close":19.151266},{"date":"2017-12-07","open":19.243986,"high":20.669822,"low":19.103354,"close":20.517553},{"date":"2017-12-08","open":20.458649,"high":20.96119,"low":20.049645,"close":20.692641},{"date":"2017-12-11","open":20.222536,"high":20.794844,"low":19.982444,"close":20.505658},{"date":"2017-12-12","open":20.714031,"high":21.907969,"low":19.989451,"close":21.336819},{"date":"2017-12-13","open":21.309347,"high":21.773343,"low":20.556161,"close":20.847145},{"date":"2017-12-14","open":20.968935,"high":21.649641,"low":20.644093,"close":21.251863},{"date":"2017-12-15","open":21.276992,"high":22.274312,"low":20.841874,"close":21.937213},{"date":"2017-12-18","open":21.649057,"high":21.936219,"low":20.453564,"close":20.823315},{"date":"2017-12-19","open":20.958303,"high":21.443452,"low":20.642831,"close":21.344725},{"date":"2017-12-20","open":21.182954,"high":22.268199,"low":20.8418,"close":22.028821},{"date":"2017-12-21","open":21.861341,"high":22.733645,"low":21.592357,"close":22.463433},{"date":"2017-12-22","open":22.217557,"high":22.648084,"low":21.577181,"close":21.92351},{"date":"2017-12-26","open":21.565731,"high":22.81749,"low":20.978417,"close":22.690125},{"date":"2017-12-27","open":22.656309,"high":23.067744,"low":21.480811,"close":21.782323},{"date":"2017-12-28","open":21.655147,"high":21.923921,"low":20.183362,"close":20.535347},{"date":"2017-12-29","open":20.447099,"high":20.722603,"low":19.886968,"close":20.460549},{"date":"2018-01-02","open":19.867987,"high":20.780021,"low":19.405877,"close":19.754581},{"date":"2018-01-03","open":19.865132,"high":20.942886,"low":19.725131,"close":20.488697},{"date":"2018-01-04","open":20.55058,"high":21.90493,"low":20.061889,"close":21.53125},{"date":"2018-01-05","open":21.515468,"high":22.592862,"low":21.160374,"close":21.982111},{"date":"2018-01-08","open":21.909673,"high":22.259339,"low":21.380272,"close":21.77425},{"date":"2018-01-09","open":21.818182,"high":22.470796,"low":20.836143,"close":21.539514},{"date":"2018-01-10","open":21.407833,"high":22.192402,"low":21.107394,"close":21.87543},{"date":"2018-01-11","open":21.851342,"high":22.458391,"low":20.207072,"close":20.687419},{"date":"2018-01-12","open":20.264584,"high":21.009772,"low":19.559553,"close":20.09375},{"date":"2018-01-16","open":20.57809,"high":21.352419,"low":19.959068,"close":20.36753},{"date":"2018-01-17","open":20.4448,"high":20.713363,"low":19.254866,"close":19.792698},{"date":"2018-01-18","open":19.707782,"high":20.960912,"low":19.469325,"close":20.053308},{"date":"2018-01-19","open":19.931207,"high":20.354293,"low":19.362292,"close":19.896389},{"date":"2018-01-22","open":19.560271,"high":20.407254,"low":19.323952,"close":19.692928},{"date":"2018-01-23","open":19.631223,"high":19.969221,"low":17.557883,"close":18.719512},{"date":"2018-01-24","open":18.192601,"high":19.403643,"low":17.753863,"close":18.697635},{"date":"2018-01-25","open":19.156732,"high":19.617422,"low":18.173694,"close":19.004932},{"date":"2018-01-26","open":18.98458,"high":19.457478,"low":17.97563,"close":18.870185},{"date":"2018-01-29","open":19.522124,"high":20.157719,"low":17.749249,"close":18.055632},{"date":"2018-01-30","open":20.561657,"high":20.740272,"low":19.604173,"close":20.187793},{"date":"2018-01-31","open":20.230648,"high":22.021024,"low":20.003142,"close":21.612688},{"date":"2018-02-01","open":21.907984,"high":23.352133,"low":21.702485,"close":23.039216},{"date":"2018-02-02","open":22.826012,"high":23.34507,"low":22.078767,"close":22.997189},{"date":"2018-02-05","open":23.044248,"high":23.903509,"low":22.020833,"close":23.352748},{"date":"2018-02-06","open":22.923744,"high":23.855288,"low":22.664273,"close":22.975716},{"date":"2018-02-07","open":23.151032,"high":23.876488,"low":22.016535,"close":22.868246},{"date":"2018-02-08","open":22.834937,"high":23.159269,"low":21.852792,"close":22.673341},{"date":"2018-02-09","open":22.431329,"high":23.590839,"low":21.475592,"close":22.910217},{"date":"2018-02-12","open":23.148003,"high":23.967691,"low":22.669735,"close":23.232759},{"date":"2018-02-13","open":23.129384,"high":23.313817,"low":22.100681,"close":22.818042},{"date":"2018-02-14","open":22.615031,"high":23.854289,"low":22.188334,"close":23.424816},{"date":"2018-02-15","open":23.233831,"high":24.363636,"low":22.767823,"close":23.775194},{"date":"2018-02-16","open":23.78096,"high":24.415124,"low":23.514871,"close":24.112588},{"date":"2018-02-20","open":23.999221,"high":24.488681,"low":23.132983,"close":23.66208},{"date":"2018-02-21","open":23.362396,"high":24.116959,"low":22.731343,"close":23.19669},{"date":"2018-02-22","open":23.086187,"high":24.20023,"low":22.752809,"close":23.830676},{"date":"2018-02-23","open":23.902253,"high":24.943249,"low":23.672617,"close":24.209524},{"date":"2018-02-26","open":24.136622,"high":24.841454,"low":23.529851,"close":24.217507},{"date":"2018-02-27","open":23.88516,"high":24.337258,"low":23.182828,"close":23.484905},{"date":"2018-02-28","open":23.316004,"high":23.858593,"low":22.642066,"close":23.112111},{"date":"2018-03-01","open":23.069715,"high":23.402725,"low":22.035884,"close":22.605634},{"date":"2018-03-02","open":22.777571,"high":22.93373,"low":22.041789,"close":22.727273},{"date":"2018-03-05","open":22.653662,"high":23.49046,"low":22.413793,"close":23.139793},{"date":"2018-03-06","open":23.126386,"high":23.419689,"low":22.549873,"close":22.771917},{"date":"2018-03-07","open":22.654545,"high":22.806122,"low":21.721047,"close":22.020166},{"date":"2018-03-08","open":22.01364,"high":22.433321,"low":21.464375,"close":21.814224},{"date":"2018-03-09","open":21.980306,"high":22.927729,"low":21.853198,"close":22.708638},{"date":"2018-03-12","open":22.738923,"high":22.932303,"low":21.636947,"close":22.087833},{"date":"2018-03-13","open":22.012195,"high":22.323487,"low":21.440768,"close":21.791098},{"date":"2018-03-14","open":21.840689,"high":22.630996,"low":21.483202,"close":22.321494},{"date":"2018-03-15","open":22.260774,"high":23.100601,"low":22.116364,"close":22.823573},{"date":"2018-03-16","open":22.789572,"high":23.449569,"low":22.613847,"close":23.191964},{"date":"2018-03-19","open":23.194186,"high":23.617424,"low":22.642066,"close":23.410034},{"date":"2018-03-20","open":23.345865,"high":24.079245,"low":23.03525,"close":23.700935},{"date":"2018-03-21","open":23.802764,"high":24.886105,"low":23.478582,"close":24.704321},{"date":"2018-03-22","open":24.73565,"high":25.178093,"low":24.049494,"close":24.570118},{"date":"2018-03-23","open":24.543719,"high":25.591314,"low":24.404263,"close":25.426476},{"date":"2018-03-26","open":25.463679,"high":25.945419,"low":24.632854,"close":25.038197},{"date":"2018-03-27","open":24.90688,"high":25.318338,"low":23.838197,"close":24.247492},{"date":"2018-03-28","open":23.804268,"high":24.211896,"low":23.332113,"close":23.86212},{"date":"2018-03-29","open":23.906135,"high":24.188288,"low":23.212735,"close":23.761434},{"date":"2018-04-02","open":23.776557,"high":24.686792,"low":22.76187,"close":23.484905},{"date":"2018-04-03","open":23.475177,"high":23.944507,"low":23.221278,"close":23.548387},{"date":"2018-04-04","open":23.586795,"high":23.790654,"low":22.600146,"close":23.314937},{"date":"2018-04-05","open":23.451327,"high":24.187099,"low":23.230203,"close":23.753271},{"date":"2018-04-06","open":23.768657,"high":23.846729,"low":22.749356,"close":22.976675},{"date":"2018-04-09","open":23.142964,"high":24.094697,"low":22.903107,"close":23.549944},{"date":"2018-04-10","open":23.453131,"high":24.918653,"low":23.184153,"close":24.66491},{"date":"2018-04-11","open":24.648628,"high":25.734452,"low":24.219331,"close":24.979439},{"date":"2018-04-12","open":24.953271,"high":25.436343,"low":24.444444,"close":24.970216},{"date":"2018-04-13","open":24.983265,"high":25.340314,"low":24.166667,"close":24.639854},{"date":"2018-04-16","open":24.424264,"high":24.731654,"low":23.79633,"close":24.0625},{"date":"2018-04-17","open":24.179104,"high":24.621911,"low":23.74502,"close":24.295106},{"date":"2018-04-18","open":24.326888,"high":25.204828,"low":23.856631,"close":24.998175},{"date":"2018-04-19","open":25.054665,"high":26.170053,"low":24.711014,"close":25.672932},{"date":"2018-04-20","open":25.517757,"high":25.816403,"low":24.581209,"close":24.965316},{"date":"2018-04-23","open":24.852459,"high":25.509978,"low":24.352557,"close":25.051095},{"date":"2018-04-24","open":25.118397,"high":25.432551,"low":24.216565,"close":24.343761},{"date":"2018-04-25","open":24.352983,"high":24.747731,"low":23.984989,"close":24.4257},{"date":"2018-04-26","open":24.40976,"high":24.74991,"low":23.849947,"close":24.172279},{"date":"2018-04-27","open":24.136589,"high":24.696532,"low":23.867325,"close":24.575965},{"date":"2018-04-30","open":24.665219,"high":25.417889,"low":24.179266,"close":24.817228},{"date":"2018-05-01","open":24.804631,"high":24.972816,"low":23.705674,"close":24.000714},{"date":"2018-05-02","open":24.060606,"high":24.823315,"low":23.806475,"close":24.66594},{"date":"2018-05-03","open":24.530627,"high":25.407407,"low":24.237288,"close":25.102715},{"date":"2018-05-04","open":25.082387,"high":25.895633,"low":24.84318,"close":25.717447},{"date":"2018-05-07","open":25.774908,"high":26.285714,"low":25.093863,"close":25.804451},{"date":"2018-05-08","open":25.59576,"high":26.01626,"low":24.388749,"close":25.278184},{"date":"2018-05-09","open":25.575027,"high":26.187156,"low":25.317144,"close":25.991962},{"date":"2018-05-10","open":26.034357,"high":26.537468,"low":25.021277,"close":25.35892},{"date":"2018-05-11","open":25.445157,"high":25.646259,"low":24.98227,"close":25.196009},{"date":"2018-05-14","open":24.969912,"high":25.468192,"low":24.678609,"close":24.968332},{"date":"2018-05-15","open":25.105857,"high":25.467422,"low":24.587989,"close":25.14457},{"date":"2018-05-16","open":25.122037,"high":25.485938,"low":24.845288,"close":25.396092},{"date":"2018-05-17","open":25.402911,"high":26.007194,"low":24.839273,"close":25.005247},{"date":"2018-05-18","open":25.09639,"high":25.335452,"low":24.735192,"close":25.036881},{"date":"2018-05-21","open":25.290163,"high":25.869565,"low":25.026344,"close":25.708185},{"date":"2018-05-22","open":25.656173,"high":25.862926,"low":24.648612,"close":24.803989},{"date":"2018-05-23","open":24.84838,"high":24.934438,"low":24.222525,"close":24.653397},{"date":"2018-05-24","open":24.565663,"high":24.793388,"low":23.978239,"close":24.05102},{"date":"2018-05-25","open":24.104401,"high":24.313187,"low":22.746289,"close":23.096291},{"date":"2018-05-29","open":22.462838,"high":23.731501,"low":22.27027,"close":23.210435},{"date":"2018-05-30","open":23.043778,"high":23.951866,"low":22.832072,"close":23.642981},{"date":"2018-05-31","open":23.604289,"high":23.657776,"low":22.27577,"close":22.710027},{"date":"2018-06-01","open":22.727889,"high":22.967258,"low":21.961113,"close":22.218096},{"date":"2018-06-04","open":22.094822,"high":22.593226,"low":21.667785,"close":22.098976},{"date":"2018-06-05","open":22.239726,"high":22.814892,"low":21.910611,"close":22.67128},{"date":"2018-06-06","open":22.683518,"high":22.95858,"low":22.070742,"close":22.351519},{"date":"2018-06-07","open":22.437931,"high":22.814227,"low":21.697355,"close":22.508532},{"date":"2018-06-08","open":22.488071,"high":23.04,"low":22.190054,"close":22.747405},{"date":"2018-06-11","open":22.39836,"high":22.785027,"low":21.864464,"close":22.414378},{"date":"2018-06-12","open":22.359513,"high":22.865958,"low":22.044846,"close":22.579109},{"date":"2018-06-13","open":22.444747,"high":22.938957,"low":21.993958,"close":22.490719},{"date":"2018-06-14","open":22.521974,"high":22.921502,"low":22.298387,"close":22.559865},{"date":"2018-06-15","open":22.521974,"high":22.921502,"low":21.189848,"close":21.528789},{"date":"2018-06-18","open":21.107833,"high":22.404075,"low":20.828693,"close":22.31447},{"date":"2018-06-19","open":22.296748,"high":22.826463,"low":21.790186,"close":22.437931},{"date":"2018-06-20","open":22.313228,"high":22.846841,"low":21.896261,"close":22.34143},{"date":"2018-06-21","open":22.02967,"high":22.470309,"low":21.361222,"close":22.030252},{"date":"2018-06-22","open":22.109323,"high":23.711552,"low":21.969241,"close":23.286927},{"date":"2018-06-25","open":23.496241,"high":23.969624,"low":23.030921,"close":23.291139},{"date":"2018-06-26","open":23.271921,"high":24.392845,"low":22.91709,"close":23.997958},{"date":"2018-06-27","open":23.926879,"high":24.766102,"low":23.465248,"close":24.285714},{"date":"2018-06-28","open":24.186747,"high":25.266212,"low":23.899371,"close":24.982993},{"date":"2018-06-29","open":24.849204,"high":25.587629,"low":24.688558,"close":25.359097},{"date":"2018-07-02","open":25.212329,"high":26.069425,"low":24.772805,"close":25.83508},{"date":"2018-07-03","open":25.893044,"high":26.392006,"low":25.053393,"close":25.832753},{"date":"2018-07-05","open":26.161154,"high":26.468507,"low":25.149098,"close":25.710257},{"date":"2018-07-06","open":25.85159,"high":26.207507,"low":25.20615,"close":25.822253},{"date":"2018-07-09","open":26.019725,"high":26.368477,"low":25.47644,"close":26.113861},{"date":"2018-07-10","open":26.171792,"high":26.851186,"low":25.978836,"close":26.581779},{"date":"2018-07-11","open":26.62361,"high":26.71223,"low":24.724576,"close":24.878049},{"date":"2018-07-12","open":25.017718,"high":25.543205,"low":24.488857,"close":25.144798},{"date":"2018-07-13","open":25.117773,"high":26.058182,"low":24.836415,"close":25.803052},{"date":"2018-07-16","open":25.504521,"high":25.912249,"low":24.326854,"close":24.668358},{"date":"2018-07-17","open":24.577312,"high":25.060417,"low":24.042324,"close":24.846715},{"date":"2018-07-18","open":24.639213,"high":25.389706,"low":24.342774,"close":25.270121},{"date":"2018-07-19","open":25.265471,"high":25.950444,"low":24.423631,"close":25.084868},{"date":"2018-07-20","open":25.077701,"high":25.816993,"low":24.917385,"close":25.556765},{"date":"2018-07-23","open":24.906832,"high":25.547365,"low":24.662532,"close":24.950386},{"date":"2018-07-24","open":24.899008,"high":25.479705,"low":24.620991,"close":25.080527},{"date":"2018-07-25","open":25.107704,"high":25.484461,"low":24.532374,"close":24.972973},{"date":"2018-07-26","open":24.983795,"high":25.250993,"low":24.62308,"close":25.039568},{"date":"2018-07-27","open":25.073874,"high":25.196822,"low":24.111621,"close":24.340893},{"date":"2018-07-30","open":24.699356,"high":25.462762,"low":24.449183,"close":25.073293},{"date":"2018-07-31","open":25.008925,"high":25.33189,"low":24.012716,"close":24.716032},{"date":"2018-08-01","open":24.615108,"high":24.970845,"low":24.142755,"close":24.53227},{"date":"2018-08-02","open":24.721311,"high":25.313869,"low":23.663366,"close":24.488636},{"date":"2018-08-03","open":24.473217,"high":24.605544,"low":23.714186,"close":24.006309},{"date":"2018-08-06","open":24.07927,"high":24.776754,"low":23.90925,"close":24.129371},{"date":"2018-08-07","open":24.082489,"high":24.441722,"low":23.727586,"close":23.876424},{"date":"2018-08-08","open":23.881784,"high":24.053398,"low":22.473738,"close":22.69922},{"date":"2018-08-09","open":22.694529,"high":23.006826,"low":22.470429,"close":22.609137},{"date":"2018-08-10","open":22.654447,"high":23.267055,"low":22.382403,"close":22.972147},{"date":"2018-08-13","open":23.085831,"high":23.455299,"low":22.30482,"close":22.935154},{"date":"2018-08-14","open":23.041695,"high":23.398357,"low":22.387357,"close":22.656303},{"date":"2018-08-15","open":22.567751,"high":22.832765,"low":21.771853,"close":22.112245},{"date":"2018-08-16","open":22.099354,"high":22.663438,"low":21.848084,"close":22.510316},{"date":"2018-08-17","open":22.513755,"high":22.830124,"low":22.001348,"close":22.372709},{"date":"2018-08-20","open":22.418367,"high":22.969342,"low":22.203791,"close":22.587555},{"date":"2018-08-21","open":22.560108,"high":23.061294,"low":22.240053,"close":22.600671},{"date":"2018-08-22","open":22.092946,"high":23.078226,"low":22.044771,"close":22.956698},{"date":"2018-08-23","open":23.01217,"high":23.20954,"low":22.575453,"close":22.884615},{"date":"2018-08-24","open":22.846568,"high":23.809687,"low":22.752602,"close":23.55845},{"date":"2018-08-27","open":23.57978,"high":23.997912,"low":23.444254,"close":23.946453},{"date":"2018-08-28","open":23.967316,"high":24.323374,"low":23.659383,"close":24.028752},{"date":"2018-08-29","open":23.9902,"high":24.53746,"low":23.535284,"close":24.010363},{"date":"2018-08-30","open":24.246957,"high":24.815206,"low":24.065744,"close":24.443285},{"date":"2018-08-31","open":24.275814,"high":24.413602,"low":23.759809,"close":23.9369},{"date":"2018-09-04","open":24.500349,"high":25.391181,"low":24.036186,"close":24.750266},{"date":"2018-09-05","open":24.664298,"high":24.978464,"low":24.115371,"close":24.586762},{"date":"2018-09-06","open":24.575725,"high":24.962025,"low":23.954237,"close":24.448052},{"date":"2018-09-07","open":24.443644,"high":24.675607,"low":24.007181,"close":24.40562},{"date":"2018-09-10","open":24.483755,"high":24.898256,"low":23.926795,"close":24.087019},{"date":"2018-09-11","open":24.057713,"high":25.138241,"low":23.794076,"close":24.48727},{"date":"2018-09-12","open":24.713579,"high":25.287438,"low":24.224468,"close":24.874514},{"date":"2018-09-13","open":24.872521,"high":25.055258,"low":23.932073,"close":24.348598},{"date":"2018-09-14","open":24.480427,"high":25.311369,"low":24.143568,"close":24.933141},{"date":"2018-09-17","open":24.848594,"high":25.151515,"low":24.215548,"close":24.488273},{"date":"2018-09-18","open":24.449183,"high":25.051583,"low":23.333333,"close":23.815206},{"date":"2018-09-19","open":23.824334,"high":24.672188,"low":23.626187,"close":24.456671},{"date":"2018-09-20","open":24.583333,"high":24.88219,"low":23.647609,"close":23.790323},{"date":"2018-09-21","open":23.700203,"high":24.438393,"low":23.412513,"close":23.775613},{"date":"2018-09-24","open":23.928692,"high":24.649271,"low":23.339895,"close":23.726136},{"date":"2018-09-25","open":23.743017,"high":24.099338,"low":23.287982,"close":23.452304},{"date":"2018-09-26","open":23.413446,"high":24.280443,"low":23.14443,"close":23.690831},{"date":"2018-09-27","open":24.229475,"high":24.502194,"low":23.050466,"close":23.599476},{"date":"2018-09-28","open":23.611384,"high":24.766544,"low":23.474853,"close":24.351729},{"date":"2018-10-01","open":24.373129,"high":25.248251,"low":23.403914,"close":24.337427},{"date":"2018-10-02","open":24.219653,"high":24.416211,"low":23.459612,"close":23.761845},{"date":"2018-10-03","open":23.742099,"high":24.37401,"low":22.784422,"close":23.656347},{"date":"2018-10-04","open":23.526868,"high":24.439118,"low":22.732308,"close":23.484992},{"date":"2018-10-05","open":23.414864,"high":24.194275,"low":22.903226,"close":23.652561},{"date":"2018-10-08","open":23.381521,"high":23.497164,"low":22.182757,"close":22.739516},{"date":"2018-10-09","open":22.618104,"high":23.256101,"low":21.971496,"close":22.951623},{"date":"2018-10-10","open":22.583182,"high":23.094432,"low":21.554497,"close":22.280755},{"date":"2018-10-11","open":22.185592,"high":23.076435,"low":21.451171,"close":22.026691},{"date":"2018-10-12","open":21.951144,"high":22.947737,"low":21.602446,"close":22.568807},{"date":"2018-10-15","open":22.28598,"high":22.883223,"low":21.646807,"close":22.140654},{"date":"2018-10-16","open":22.013505,"high":22.520249,"low":21.449713,"close":22.204384},{"date":"2018-10-17","open":22.185675,"high":22.354938,"low":20.787425,"close":21.009036},{"date":"2018-10-18","open":21.099729,"high":21.932352,"low":20.604875,"close":21.466542},{"date":"2018-10-19","open":21.289523,"high":22.114105,"low":21.043585,"close":21.267692},{"date":"2018-10-22","open":21.509142,"high":22.28087,"low":21.025562,"close":22.042702},{"date":"2018-10-23","open":22.192087,"high":22.391514,"low":20.290123,"close":20.681818},{"date":"2018-10-24","open":20.575249,"high":21.437164,"low":20.323077,"close":21.105496},{"date":"2018-10-25","open":20.835165,"high":21.455756,"low":20.411383,"close":21.027483},{"date":"2018-10-26","open":21.126538,"high":21.882656,"low":20.668124,"close":21.22135},{"date":"2018-10-29","open":21.519592,"high":21.919355,"low":20.722101,"close":21.048666},{"date":"2018-10-30","open":20.942211,"high":21.244473,"low":19.911612,"close":20.76561},{"date":"2018-10-31","open":20.660436,"high":20.891799,"low":19.675167,"close":20.027599},{"date":"2018-11-01","open":19.756395,"high":20.332711,"low":19.020494,"close":19.675626},{"date":"2018-11-02","open":19.604816,"high":20.198989,"low":18.904316,"close":19.226553},{"date":"2018-11-05","open":18.147508,"high":18.661624,"low":17.483221,"close":17.689936},{"date":"2018-11-06","open":17.661972,"high":18.019351,"low":17.120916,"close":17.499297},{"date":"2018-11-07","open":17.42591,"high":18.123924,"low":17.191011,"close":17.347398},{"date":"2018-11-08","open":17.461756,"high":17.870026,"low":16.928251,"close":17.123906},{"date":"2018-11-09","open":17.088608,"high":17.114302,"low":15.496862,"close":16.184458},{"date":"2018-11-12","open":16.208278,"high":16.406961,"low":14.840668,"close":15.821014},{"date":"2018-11-13","open":14.966955,"high":15.210149,"low":13.321168,"close":13.579615},{"date":"2018-11-14","open":13.573183,"high":14.165432,"low":11.184825,"close":11.629109},{"date":"2018-11-15","open":11.990582,"high":14.750129,"low":11.58125,"close":13.982169},{"date":"2018-11-16","open":14.4817,"high":14.834912,"low":12.731207,"close":13.216292},{"date":"2018-11-19","open":12.263784,"high":12.950079,"low":11.525424,"close":12.076596},{"date":"2018-11-20","open":12.522365,"high":13.439401,"low":11.294949,"close":11.812956},{"date":"2018-11-21","open":11.770282,"high":12.638009,"low":10.976562,"close":12.273646},{"date":"2018-11-23","open":12.702193,"high":12.818569,"low":10.990576,"close":11.703807},{"date":"2018-11-26","open":12.443461,"high":13.095238,"low":11.70014,"close":12.153955},{"date":"2018-11-27","open":12.201705,"high":12.763158,"low":11.630058,"close":12.097607},{"date":"2018-11-28","open":12.405335,"high":12.544153,"low":10.416146,"close":10.66596},{"date":"2018-11-29","open":10.770713,"high":11.725067,"low":10.571245,"close":11.074042},{"date":"2018-11-30","open":11.184555,"high":11.578359,"low":10.395729,"close":11.042931},{"date":"2018-12-03","open":11.586039,"high":12.691492,"low":11.470459,"close":12.203273},{"date":"2018-12-04","open":12.096995,"high":12.51721,"low":11.462615,"close":11.947498},{"date":"2018-12-06","open":11.894382,"high":12.479513,"low":11.15616,"close":11.8997},{"date":"2018-12-07","open":11.904324,"high":12.814937,"low":11.07221,"close":11.722371},{"date":"2018-12-10","open":11.335512,"high":12.029613,"low":10.829404,"close":11.221122},{"date":"2018-12-11","open":11.291325,"high":12.058418,"low":11.052976,"close":11.719991},{"date":"2018-12-12","open":11.906945,"high":12.957608,"low":11.558884,"close":12.367021},{"date":"2018-12-13","open":12.5,"high":13.153086,"low":11.690272,"close":12.749758},{"date":"2018-12-14","open":12.970783,"high":13.982044,"low":12.418173,"close":13.378626},{"date":"2018-12-17","open":14.157459,"high":14.75256,"low":13.097274,"close":14.138322},{"date":"2018-12-18","open":13.670745,"high":13.906338,"low":11.893506,"close":12.047942},{"date":"2018-12-19","open":11.964053,"high":13.471793,"low":11.798099,"close":12.66774},{"date":"2018-12-20","open":12.698285,"high":13.300672,"low":11.597257,"close":12.804912},{"date":"2018-12-21","open":12.564521,"high":13.009736,"low":11.786367,"close":11.947065},{"date":"2018-12-24","open":12.094199,"high":13.406785,"low":11.014041,"close":12.26709},{"date":"2018-12-26","open":12.398727,"high":14.177979,"low":11.857223,"close":13.045442},{"date":"2018-12-27","open":13.308571,"high":13.571636,"low":12.10311,"close":12.248764},{"date":"2018-12-28","open":12.956943,"high":14.100061,"low":12.594273,"close":13.723887},{"date":"2018-12-31","open":14.4704,"high":15.880546,"low":14.245223,"close":15.445578},{"date":"2019-01-02","open":15.679562,"high":16.447504,"low":14.593616,"close":15.733604},{"date":"2019-01-03","open":15.612555,"high":16.501042,"low":15.061441,"close":15.989813},{"date":"2019-01-04","open":16.094715,"high":17.007602,"low":15.300098,"close":15.755585},{"date":"2019-01-07","open":16.30655,"high":17.109966,"low":16.068804,"close":16.480978},{"date":"2019-01-08","open":16.518644,"high":16.943691,"low":15.82378,"close":16.77789},{"date":"2019-01-09","open":16.555851,"high":17.890439,"low":16.465717,"close":17.546917},{"date":"2019-01-10","open":17.451505,"high":17.825059,"low":16.629977,"close":17.713035},{"date":"2019-01-11","open":17.45576,"high":17.82347,"low":16.165509,"close":16.647306},{"date":"2019-01-14","open":15.557895,"high":15.882353,"low":13.92482,"close":14.06572},{"date":"2019-01-15","open":13.985128,"high":15.234489,"low":13.605588,"close":14.884319},{"date":"2019-01-16","open":15.046296,"high":15.733972,"low":13.869048,"close":15.458038},{"date":"2019-01-17","open":15.328253,"high":15.616276,"low":14.1887,"close":15.256373},{"date":"2019-01-18","open":15.200815,"high":16.844736,"low":14.887111,"close":15.45089},{"date":"2019-01-22","open":16.149684,"high":17.924653,"low":15.41208,"close":17.292763},{"date":"2019-01-23","open":17.315239,"high":18.140007,"low":16.375118,"close":17.657718},{"date":"2019-01-24","open":17.338843,"high":17.894913,"low":16.498733,"close":17.14424},{"date":"2019-01-25","open":16.825949,"high":17.702658,"low":16.498285,"close":16.894273},{"date":"2019-01-28","open":18.304853,"high":18.573407,"low":17.207509,"close":17.859842},{"date":"2019-01-29","open":17.818803,"high":19.33668,"low":17.454545,"close":18.071186},{"date":"2019-01-30","open":18.301822,"high":19.300773,"low":18.187736,"close":19.001402},{"date":"2019-01-31","open":18.926081,"high":19.760885,"low":18.3756,"close":19.115139},{"date":"2019-02-01","open":19.071328,"high":20.388278,"low":18.726316,"close":20.212143},{"date":"2019-02-04","open":20.451017,"high":20.998117,"low":19.498719,"close":20.511278},{"date":"2019-02-05","open":20.577644,"high":20.920803,"low":19.745199,"close":20.157776},{"date":"2019-02-06","open":20.011173,"high":20.482837,"low":19.433824,"close":20.289256},{"date":"2019-02-07","open":20.111857,"high":21.267164,"low":19.24935,"close":20.635045},{"date":"2019-02-08","open":20.439176,"high":20.715403,"low":19.877863,"close":20.410376},{"date":"2019-02-11","open":19.871698,"high":20.007582,"low":18.669825,"close":19.837245},{"date":"2019-02-12","open":19.82244,"high":20.645531,"low":19.381023,"close":19.754464},{"date":"2019-02-13","open":20.018762,"high":21.344801,"low":19.958786,"close":20.932039},{"date":"2019-02-14","open":20.825936,"high":21.309431,"low":20.313816,"close":21.146522},{"date":"2019-02-15","open":21.18196,"high":21.970114,"low":20.568828,"close":21.177143},{"date":"2019-02-19","open":21.281953,"high":21.665385,"low":20.684624,"close":21.070624},{"date":"2019-02-20","open":21.030075,"high":21.873812,"low":20.632205,"close":21.593323},{"date":"2019-02-21","open":21.632653,"high":21.830239,"low":20.915805,"close":21.119763},{"date":"2019-02-22","open":21.044058,"high":21.611215,"low":20.803375,"close":21.074715},{"date":"2019-02-25","open":20.736308,"high":21.050128,"low":19.319537,"close":19.562764},{"date":"2019-02-26","open":19.507562,"high":19.914773,"low":18.92022,"close":19.43958},{"date":"2019-02-27","open":20.21315,"high":21.006589,"low":19.815078,"close":20.34298},{"date":"2019-02-28","open":20.299145,"high":20.606387,"low":19.848751,"close":20.348506},{"date":"2019-03-01","open":20.399287,"high":20.820144,"low":19.348886,"close":19.517314},{"date":"2019-03-04","open":19.623902,"high":20.205601,"low":19.324792,"close":19.80749},{"date":"2019-03-05","open":19.765406,"high":20.130236,"low":19.394882,"close":19.61165},{"date":"2019-03-06","open":19.480789,"high":19.985826,"low":19.13674,"close":19.788807},{"date":"2019-03-07","open":19.753954,"high":20.266714,"low":19.533264,"close":19.769714},{"date":"2019-03-08","open":19.696335,"high":19.786415,"low":18.83247,"close":19.570681},{"date":"2019-03-11","open":19.777778,"high":20.610991,"low":19.69729,"close":20.487013},{"date":"2019-03-12","open":20.424613,"high":20.912064,"low":20.278771,"close":20.427443},{"date":"2019-03-13","open":20.455034,"high":21.173063,"low":20.081014,"close":20.659574},{"date":"2019-03-14","open":20.596541,"high":20.800283,"low":20.301015,"close":20.528897},{"date":"2019-03-15","open":20.537031,"high":21.129032,"low":20.217087,"close":20.937388},{"date":"2019-03-18","open":20.979899,"high":21.359538,"low":20.318516,"close":20.733333},{"date":"2019-03-19","open":20.741652,"high":21.012346,"low":20.234726,"close":20.539318},{"date":"2019-03-20","open":20.61474,"high":21.364606,"low":20.33078,"close":21.216312},{"date":"2019-03-21","open":21.19788,"high":21.598712,"low":21.014442,"close":21.261964},{"date":"2019-03-22","open":21.222971,"high":22.076442,"low":20.637394,"close":21.445696},{"date":"2019-03-25","open":21.651982,"high":21.932742,"low":21.030369,"close":21.350272},{"date":"2019-03-26","open":21.428054,"high":22.133431,"low":21.314079,"close":21.875912},{"date":"2019-03-27","open":21.980959,"high":22.545863,"low":21.526354,"close":21.898268},{"date":"2019-03-28","open":21.814176,"high":22.002216,"low":21.148256,"close":21.865782},{"date":"2019-03-29","open":21.886029,"high":22.865211,"low":21.777859,"close":22.592036},{"date":"2019-04-01","open":22.621104,"high":23.259315,"low":22.001464,"close":22.743722},{"date":"2019-04-02","open":22.841833,"high":23.475496,"low":22.630419,"close":23.315946},{"date":"2019-04-03","open":23.268945,"high":23.698269,"low":23.007045,"close":23.332088},{"date":"2019-04-04","open":23.381968,"high":23.812595,"low":23.050279,"close":23.496027},{"date":"2019-04-05","open":23.517398,"high":24.06535,"low":23.067164,"close":23.678679},{"date":"2019-04-08","open":23.817225,"high":24.304561,"low":23.201029,"close":23.781388},{"date":"2019-04-09","open":23.77261,"high":24.175373,"low":23.368807,"close":23.705076},{"date":"2019-04-10","open":23.74122,"high":24.087863,"low":23.470136,"close":23.92963},{"date":"2019-04-11","open":23.863805,"high":24.317496,"low":23.361624,"close":23.866366},{"date":"2019-04-12","open":23.825729,"high":24.387024,"low":23.683036,"close":24.018797},{"date":"2019-04-15","open":24.09675,"high":24.696325,"low":23.75801,"close":24.478764},{"date":"2019-04-16","open":24.553882,"high":25.046693,"low":24.282961,"close":24.902799},{"date":"2019-04-17","open":25.007776,"high":25.813024,"low":24.655306,"close":25.331744},{"date":"2019-04-18","open":25.438947,"high":25.891848,"low":25.172551,"close":25.702811},{"date":"2019-04-22","open":25.661588,"high":26.537842,"low":25.246548,"close":26.030111},{"date":"2019-04-23","open":26.008703,"high":27.217,"low":25.869822,"close":27.00611},{"date":"2019-04-24","open":26.975132,"high":27.114286,"low":26.401287,"close":26.762794},{"date":"2019-04-25","open":26.589899,"high":27.175072,"low":25.753968,"close":25.938743},{"date":"2019-04-26","open":26.041583,"high":26.31409,"low":24.139535,"close":24.668745},{"date":"2019-04-29","open":24.418154,"high":25.015711,"low":24.04157,"close":24.489009},{"date":"2019-04-30","open":24.519861,"high":25.243665,"low":24.215761,"close":24.819417},{"date":"2019-05-01","open":24.650078,"high":24.962905,"low":23.903275,"close":24.274809},{"date":"2019-05-02","open":24.343666,"high":24.836193,"low":23.281131,"close":23.874083},{"date":"2019-05-03","open":23.773658,"high":24.488837,"low":23.477595,"close":24.129334},{"date":"2019-05-06","open":23.949318,"high":25.019873,"low":23.325563,"close":24.663233},{"date":"2019-05-07","open":24.719682,"high":24.856802,"low":23.732394,"close":24.201813},{"date":"2019-05-08","open":24.169945,"high":24.593849,"low":23.353728,"close":23.800766},{"date":"2019-05-09","open":23.817204,"high":24.291292,"low":23.367856,"close":23.776493},{"date":"2019-05-10","open":23.799228,"high":24.277389,"low":23.203627,"close":23.543337},{"date":"2019-05-13","open":23.566514,"high":24.376443,"low":22.857143,"close":23.288821},{"date":"2019-05-14","open":23.193598,"high":23.688024,"low":22.730337,"close":23.234299},{"date":"2019-05-15","open":23.149755,"high":24.023121,"low":22.798801,"close":23.844675},{"date":"2019-05-16","open":23.855607,"high":24.547564,"low":23.452966,"close":23.823418},{"date":"2019-05-17","open":23.945372,"high":24.327217,"low":23.503759,"close":23.854048},{"date":"2019-05-20","open":24.192688,"high":24.308571,"low":23.12963,"close":23.606435},{"date":"2019-05-21","open":23.727034,"high":24.377156,"low":23.51949,"close":24.106391},{"date":"2019-05-22","open":23.917526,"high":24.736013,"low":23.258384,"close":24.152576},{"date":"2019-05-23","open":24.018032,"high":24.129921,"low":22.143685,"close":22.46315},{"date":"2019-05-24","open":22.570764,"high":23.24941,"low":22.081413,"close":22.56736},{"date":"2019-05-28","open":22.695418,"high":23.499014,"low":22.24646,"close":22.904725},{"date":"2019-05-29","open":22.877614,"high":22.922481,"low":21.520999,"close":22.335739},{"date":"2019-05-30","open":22.573501,"high":23.55959,"low":21.434551,"close":22.218296},{"date":"2019-05-31","open":22.071931,"high":23.162848,"low":20.617956,"close":21.801141},{"date":"2019-06-03","open":21.85761,"high":22.934509,"low":21.054545,"close":22.1598},{"date":"2019-06-04","open":21.918773,"high":22.587148,"low":21.478902,"close":22.135762},{"date":"2019-06-05","open":21.852005,"high":22.679406,"low":20.857378,"close":21.732548},{"date":"2019-06-06","open":21.788275,"high":23.123644,"low":21.39214,"close":22.629088},{"date":"2019-06-07","open":22.750643,"high":23.555941,"low":22.343949,"close":23.102268},{"date":"2019-06-10","open":23.229122,"high":23.597246,"low":22.43129,"close":22.596521},{"date":"2019-06-11","open":22.630241,"high":23.133562,"low":21.990856,"close":22.205085},{"date":"2019-06-12","open":22.12766,"high":22.412336,"low":21.080632,"close":21.433361},{"date":"2019-06-13","open":21.448971,"high":23.038793,"low":21.35906,"close":22.486022},{"date":"2019-06-14","open":22.414089,"high":22.806715,"low":21.550646,"close":21.998324},{"date":"2019-06-17","open":21.975722,"high":22.375902,"low":21.331679,"close":21.764459},{"date":"2019-06-18","open":21.89212,"high":23.429681,"low":21.422629,"close":23.152921},{"date":"2019-06-19","open":23.194683,"high":23.994709,"low":22.59542,"close":23.620387},{"date":"2019-06-20","open":23.736842,"high":26.410375,"low":23.495441,"close":25.926773},{"date":"2019-06-21","open":25.874379,"high":26.584136,"low":25.49955,"close":26.271729},{"date":"2019-06-24","open":26.272189,"high":26.523918,"low":24.503454,"close":25.14112},{"date":"2019-06-25","open":25.071646,"high":26.093126,"low":24.708423,"close":25.056326},{"date":"2019-06-26","open":25.705548,"high":26.459161,"low":25.236661,"close":25.918813},{"date":"2019-06-27","open":26.098635,"high":26.370861,"low":25.057717,"close":25.572289},{"date":"2019-06-28","open":25.525862,"high":26,"low":24.428934,"close":25.333622},{"date":"2019-07-01","open":25.437768,"high":27.189896,"low":25.027885,"close":26.065285},{"date":"2019-07-02","open":26.098853,"high":26.626344,"low":24.418807,"close":25.111607},{"date":"2019-07-03","open":25.21875,"high":25.695127,"low":24.407666,"close":25.039301},{"date":"2019-07-05","open":25.089637,"high":25.550155,"low":23.022495,"close":23.784119},{"date":"2019-07-08","open":23.48374,"high":24.677079,"low":23.226591,"close":23.995006},{"date":"2019-07-09","open":24.01335,"high":25.042373,"low":23.508412,"close":23.847423},{"date":"2019-07-10","open":24.042816,"high":25.053808,"low":23.44315,"close":24.725859},{"date":"2019-07-11","open":24.719836,"high":25.465942,"low":24.181745,"close":24.917219},{"date":"2019-07-12","open":25.087137,"high":25.340008,"low":24.155582,"close":24.545455},{"date":"2019-07-15","open":24.471974,"high":25.564415,"low":23.977319,"close":24.742525},{"date":"2019-07-16","open":24.743215,"high":26.13577,"low":23.700166,"close":24.98699},{"date":"2019-07-17","open":24.814495,"high":25.484716,"low":23.959932,"close":24.644097},{"date":"2019-07-18","open":24.512776,"high":25.295675,"low":23.235669,"close":24.180149},{"date":"2019-07-19","open":24.331878,"high":25.138269,"low":23.908696,"close":24.713461},{"date":"2019-07-22","open":25.075825,"high":25.454545,"low":23.996555,"close":24.316609},{"date":"2019-07-23","open":24.221647,"high":25.107034,"low":23.943299,"close":24.682609},{"date":"2019-07-24","open":24.991266,"high":26.057866,"low":24.087941,"close":25.171171},{"date":"2019-07-25","open":25.056029,"high":25.648065,"low":24.683768,"close":24.964349},{"date":"2019-07-26","open":24.96875,"high":26.12933,"low":24.834969,"close":25.910558},{"date":"2019-07-29","open":25.83908,"high":26.933962,"low":25.577452,"close":26.562354},{"date":"2019-07-30","open":26.970699,"high":27.750356,"low":26.59197,"close":27.164249},{"date":"2019-07-31","open":27.287184,"high":27.653973,"low":25.489418,"close":26.233766},{"date":"2019-08-01","open":25.848972,"high":26.785219,"low":22.970424,"close":24.500454},{"date":"2019-08-02","open":25.145228,"high":26.986038,"low":24.591281,"close":26.242339},{"date":"2019-08-05","open":26.650626,"high":27.40759,"low":25.708867,"close":26.42029},{"date":"2019-08-06","open":26.279292,"high":26.734202,"low":24.983591,"close":25.405021},{"date":"2019-08-07","open":25.401807,"high":25.925747,"low":23.552448,"close":24.527124},{"date":"2019-08-08","open":25.062261,"high":25.436242,"low":24.102088,"close":24.68985},{"date":"2019-08-09","open":24.896422,"high":26.608527,"low":24.414918,"close":25.719679},{"date":"2019-08-12","open":25.574388,"high":26.338902,"low":24.821511,"close":26.095012},{"date":"2019-08-13","open":25.987654,"high":27.550336,"low":24.924138,"close":26.595249},{"date":"2019-08-14","open":26.280686,"high":26.790763,"low":24.498411,"close":25.772282},{"date":"2019-08-15","open":25.428439,"high":25.879326,"low":23.718571,"close":24.404122},{"date":"2019-08-16","open":24.657658,"high":25.654378,"low":24.397482,"close":24.940909},{"date":"2019-08-19","open":25.397412,"high":26.433927,"low":24.69158,"close":25.434389},{"date":"2019-08-20","open":25.476839,"high":25.880201,"low":24.778126,"close":25.401262},{"date":"2019-08-21","open":25.31617,"high":26.48586,"low":24.821269,"close":25.658986},{"date":"2019-08-22","open":25.790687,"high":26.321678,"low":24.98861,"close":25.636869},{"date":"2019-08-23","open":25.744186,"high":26.226415,"low":24.568528,"close":25.171933},{"date":"2019-08-26","open":24.550484,"high":25.595183,"low":23.674564,"close":24.053812},{"date":"2019-08-27","open":24.096818,"high":25.618391,"low":24.043887,"close":24.945504},{"date":"2019-08-28","open":25.311222,"high":25.854214,"low":24.303909,"close":24.780098},{"date":"2019-08-29","open":25.002237,"high":25.649234,"low":23.995671,"close":24.699477},{"date":"2019-08-30","open":24.750874,"high":25.130704,"low":23.727708,"close":24.113786},{"date":"2019-09-03","open":24.038462,"high":24.345527,"low":22.342495,"close":22.875318},{"date":"2019-09-04","open":22.983802,"high":24.189825,"low":21.912902,"close":23.010225},{"date":"2019-09-05","open":22.911548,"high":24.187605,"low":22.589141,"close":23.12115},{"date":"2019-09-06","open":23.075975,"high":23.699542,"low":21.888224,"close":22.644231},{"date":"2019-09-09","open":22.477246,"high":23.301282,"low":21.694785,"close":22.37911},{"date":"2019-09-10","open":22.267843,"high":22.85492,"low":21.601208,"close":22.248062},{"date":"2019-09-11","open":22.429291,"high":23.05259,"low":21.388462,"close":21.845611},{"date":"2019-09-12","open":21.959168,"high":22.428344,"low":20.889749,"close":21.402486},{"date":"2019-09-13","open":21.434124,"high":21.809636,"low":20.629026,"close":20.983168},{"date":"2019-09-16","open":22.872024,"high":23.998485,"low":21.766667,"close":23.461395},{"date":"2019-09-17","open":23.067759,"high":23.816591,"low":21.571956,"close":22.241379},{"date":"2019-09-18","open":22.084116,"high":22.831348,"low":21.39095,"close":22.036405},{"date":"2019-09-19","open":22.053808,"high":23.533597,"low":21.981811,"close":22.903861},{"date":"2019-09-20","open":22.981975,"high":23.5834,"low":22.40791,"close":22.92423},{"date":"2019-09-23","open":23.493259,"high":23.822704,"low":22.524539,"close":23.205382},{"date":"2019-09-24","open":23.053254,"high":23.452285,"low":21.888031,"close":22.888534},{"date":"2019-09-25","open":22.707249,"high":23.226069,"low":22.052402,"close":22.577938},{"date":"2019-09-26","open":22.549722,"high":23.782427,"low":21.814961,"close":23.233114},{"date":"2019-09-27","open":23.074724,"high":23.848739,"low":22.337821,"close":23.257072},{"date":"2019-09-30","open":23.756303,"high":24.341652,"low":22.56689,"close":23.206009},{"date":"2019-10-01","open":23.346237,"high":24.179894,"low":22.72922,"close":23.48664},{"date":"2019-10-02","open":23.611718,"high":24.240535,"low":22.643229,"close":23.426791},{"date":"2019-10-03","open":23.278616,"high":23.97372,"low":21.707109,"close":22.520395},{"date":"2019-10-04","open":22.384418,"high":23.574901,"low":21.701418,"close":22.453231},{"date":"2019-10-07","open":22.584655,"high":23.637954,"low":22.455167,"close":22.904907},{"date":"2019-10-08","open":23.030964,"high":23.508385,"low":22.303056,"close":23.002622},{"date":"2019-10-09","open":22.976399,"high":24.109466,"low":22.684302,"close":23.540734},{"date":"2019-10-10","open":23.532827,"high":24.509537,"low":22.594547,"close":24.143372},{"date":"2019-10-11","open":24.457558,"high":25.116598,"low":23.713528,"close":24.706414},{"date":"2019-10-14","open":24.530831,"high":24.640934,"low":22.814527,"close":23.504386},{"date":"2019-10-15","open":23.417943,"high":23.737864,"low":22.303108,"close":22.578025},{"date":"2019-10-16","open":22.596072,"high":23.60123,"low":22.030201,"close":23.169779},{"date":"2019-10-17","open":23.119546,"high":23.712785,"low":22.249471,"close":23.265746},{"date":"2019-10-18","open":23.324709,"high":23.861948,"low":22.605932,"close":23.181034},{"date":"2019-10-21","open":23.150862,"high":24.414822,"low":22.700258,"close":23.820375},{"date":"2019-10-22","open":23.87746,"high":24.482295,"low":22.977066,"close":23.838028},{"date":"2019-10-23","open":23.878628,"high":24.908929,"low":23.262473,"close":24.526731},{"date":"2019-10-24","open":24.463895,"high":24.905245,"low":23.659266,"close":24.278929},{"date":"2019-10-25","open":24.054054,"high":24.962604,"low":23.80137,"close":24.634783},{"date":"2019-10-28","open":23.943364,"high":24.262575,"low":22.502024,"close":22.816844},{"date":"2019-10-29","open":22.692151,"high":22.829726,"low":20.685606,"close":21.386215},{"date":"2019-10-30","open":21.130137,"high":21.303517,"low":19.98531,"close":20.460795},{"date":"2019-10-31","open":20.439315,"high":21.331543,"low":19.616508,"close":20.577288},{"date":"2019-11-01","open":20.534699,"high":21.875728,"low":19.893304,"close":20.707443},{"date":"2019-11-04","open":20.17525,"high":20.650845,"low":19.644616,"close":20.042538},{"date":"2019-11-05","open":20.042523,"high":20.411786,"low":19.380379,"close":19.996506},{"date":"2019-11-06","open":19.930386,"high":20.514184,"low":19.408509,"close":19.925743},{"date":"2019-11-07","open":19.961034,"high":21.024337,"low":19.524636,"close":20.616883},{"date":"2019-11-08","open":20.444126,"high":20.863884,"low":19.759036,"close":20.523485},{"date":"2019-11-11","open":21.134021,"high":21.925134,"low":20.710604,"close":21.562381},{"date":"2019-11-12","open":21.573758,"high":22.075182,"low":21.057728,"close":21.671118},{"date":"2019-11-13","open":21.659039,"high":22.385214,"low":20.970149,"close":21.969231},{"date":"2019-11-14","open":21.462229,"high":22.015238,"low":21.005193,"close":21.446921},{"date":"2019-11-15","open":21.58953,"high":22.24482,"low":20.715859,"close":21.473214},{"date":"2019-11-18","open":21.915941,"high":22.933281,"low":21.339623,"close":22.233048},{"date":"2019-11-19","open":22.340008,"high":22.834866,"low":21.5,"close":21.996016},{"date":"2019-11-20","open":21.94113,"high":22.854291,"low":21.216583,"close":22.317311},{"date":"2019-11-21","open":22.213562,"high":23.226445,"low":21.811175,"close":22.820413},{"date":"2019-11-22","open":22.55706,"high":22.972233,"low":21.495327,"close":21.677298},{"date":"2019-11-25","open":21.539606,"high":23.167331,"low":21.118494,"close":22.919795},{"date":"2019-11-26","open":22.984127,"high":24.188352,"low":22.812006,"close":23.647773},{"date":"2019-11-27","open":23.040728,"high":23.585209,"low":22.482408,"close":23.234706},{"date":"2019-11-29","open":23.279936,"high":25.682819,"low":21.89415,"close":24.18676},{"date":"2019-12-02","open":23.961123,"high":24.757536,"low":23.393837,"close":24.02748},{"date":"2019-12-03","open":23.863539,"high":24.273504,"low":22.051793,"close":22.982384},{"date":"2019-12-04","open":23.136531,"high":24.771959,"low":22.850183,"close":24.355982},{"date":"2019-12-05","open":24.256027,"high":24.674457,"low":23.589119,"close":24.07499},{"date":"2019-12-06","open":24.129086,"high":25.708763,"low":23.676652,"close":25.364182},{"date":"2019-12-09","open":26.746606,"high":27.455978,"low":25.788308,"close":26.442652},{"date":"2019-12-10","open":26.151798,"high":26.859206,"low":25.565749,"close":26.166078},{"date":"2019-12-11","open":26.075055,"high":26.4375,"low":25.232306,"close":26.197058},{"date":"2019-12-12","open":26.192171,"high":26.613191,"low":25.021295,"close":25.420962},{"date":"2019-12-13","open":25.356685,"high":26.844208,"low":25.30743,"close":26.162892},{"date":"2019-12-16","open":26.075784,"high":26.407002,"low":25.119899,"close":25.719778},{"date":"2019-12-17","open":25.640698,"high":26.75723,"low":25.414903,"close":26.278568},{"date":"2019-12-18","open":26.121657,"high":27.106779,"low":25.921788,"close":26.653543},{"date":"2019-12-19","open":26.669588,"high":27.540323,"low":26.407472,"close":26.933568},{"date":"2019-12-20","open":26.697248,"high":26.853883,"low":25.594883,"close":25.962199},{"date":"2019-12-23","open":26.801242,"high":27.72354,"low":26.487439,"close":27.33514},{"date":"2019-12-24","open":27.53406,"high":28.288622,"low":27.201979,"close":28.135359},{"date":"2019-12-26","open":28.021978,"high":28.31044,"low":26.582499,"close":26.887533},{"date":"2019-12-27","open":27.169894,"high":28.985033,"low":26.789151,"close":28.600556},{"date":"2019-12-30","open":27.463284,"high":28.570119,"low":27.054916,"close":28.215919},{"date":"2019-12-31","open":28.151529,"high":28.768015,"low":27.471681,"close":27.894016},{"date":"2020-01-02","open":28.205128,"high":29.111531,"low":27.714808,"close":28.831291},{"date":"2020-01-03","open":28.736496,"high":30.768123,"low":28.261674,"close":29.600939},{"date":"2020-01-06","open":30.16572,"high":30.83373,"low":28.826507,"close":29.63466},{"date":"2020-01-07","open":29.274081,"high":30.042816,"low":28.516988,"close":29.000925},{"date":"2020-01-08","open":29.187181,"high":31.040189,"low":27.070938,"close":27.84213},{"date":"2020-01-09","open":27.889354,"high":28.650831,"low":27.032258,"close":27.497692},{"date":"2020-01-10","open":27.520776,"high":27.973795,"low":26.342883,"close":26.811989},{"date":"2020-01-13","open":26.714932,"high":27.401757,"low":26.015274,"close":26.617782},{"date":"2020-01-14","open":26.521938,"high":27.022549,"low":25.596452,"close":26.625514},{"date":"2020-01-15","open":26.685007,"high":27.737643,"low":26.203746,"close":27.268868},{"date":"2020-01-16","open":27.225867,"high":28.425881,"low":26.525346,"close":28.175253},{"date":"2020-01-17","open":28.208955,"high":29.578736,"low":28.041386,"close":29.226161},{"date":"2020-01-21","open":30.035533,"high":32.639344,"low":29.279188,"close":30.78628},{"date":"2020-01-22","open":30.470711,"high":30.807388,"low":28.851699,"close":29.784777},{"date":"2020-01-23","open":29.300261,"high":29.414532,"low":27.661616,"close":28.862928},{"date":"2020-01-24","open":28.73581,"high":29.887821,"low":27.686375,"close":28.626519},{"date":"2020-01-27","open":27.751938,"high":28.448093,"low":26.381579,"close":27.939012},{"date":"2020-01-28","open":27.744479,"high":28.709506,"low":26.987705,"close":27.652534},{"date":"2020-01-29","open":28.007265,"high":29.262648,"low":27.249742,"close":28.41236},{"date":"2020-01-30","open":28.254391,"high":29.311295,"low":27.391304,"close":28.507381},{"date":"2020-01-31","open":28.886463,"high":29.448124,"low":27.462284,"close":28.006518},{"date":"2020-02-03","open":27.543197,"high":28.649394,"low":26.489362,"close":27.548103},{"date":"2020-02-04","open":27.394405,"high":28.575388,"low":26.117585,"close":26.501068},{"date":"2020-02-05","open":26.391258,"high":28.427397,"low":26.257962,"close":27.270285},{"date":"2020-02-06","open":27.436997,"high":28.49345,"low":26.358867,"close":27.36305},{"date":"2020-02-07","open":27.434246,"high":27.947883,"low":26.390938,"close":27.082885},{"date":"2020-02-10","open":27.644788,"high":28.703809,"low":27.258687,"close":28.069083},{"date":"2020-02-11","open":28.059955,"high":28.916144,"low":27.544444,"close":27.930649},{"date":"2020-02-12","open":27.910615,"high":28.915595,"low":26.927224,"close":27.749458},{"date":"2020-02-13","open":28.017335,"high":28.502468,"low":27.073301,"close":28.159912},{"date":"2020-02-14","open":28.178337,"high":29.158774,"low":27.68069,"close":28.334241},{"date":"2020-02-18","open":27.781915,"high":27.966916,"low":25.658094,"close":26.274609},{"date":"2020-02-19","open":26.470289,"high":27.588689,"low":26.253792,"close":27.258312},{"date":"2020-02-20","open":27.19878,"high":28.57892,"low":26.281481,"close":28.010417},{"date":"2020-02-21","open":28.062663,"high":28.941429,"low":27.298701,"close":28.020997},{"date":"2020-02-24","open":27.919321,"high":28.859649,"low":26.778132,"close":28.149973},{"date":"2020-02-25","open":27.979303,"high":28.598131,"low":26.686359,"close":27.016784},{"date":"2020-02-26","open":27.099567,"high":27.867403,"low":25.691489,"close":26.760022},{"date":"2020-02-27","open":26.602845,"high":28.376963,"low":25.057346,"close":26.877854},{"date":"2020-02-28","open":26.59611,"high":28.6419,"low":25.057143,"close":26.579572},{"date":"2020-03-02","open":25.781711,"high":28.309524,"low":24.543909,"close":26.623007},{"date":"2020-03-03","open":27.067499,"high":27.710706,"low":25.269168,"close":26.211111},{"date":"2020-03-04","open":26.00554,"high":27.120448,"low":25.284553,"close":25.604817},{"date":"2020-03-05","open":25.768179,"high":27.089977,"low":24.715755,"close":25.902935},{"date":"2020-03-06","open":26.083758,"high":27.202346,"low":23.231466,"close":24.168618},{"date":"2020-03-09","open":19.588796,"high":21.664596,"low":14.939891,"close":17.508436},{"date":"2020-03-10","open":16.550409,"high":19.520624,"low":15.44757,"close":17.747934},{"date":"2020-03-11","open":17.863777,"high":19.543011,"low":16.296296,"close":17.561235},{"date":"2020-03-12","open":17.5624,"high":19.217143,"low":15.942645,"close":17.110266},{"date":"2020-03-13","open":17,"high":18.869081,"low":15.545874,"close":16.976993},{"date":"2020-03-16","open":18.203883,"high":18.982002,"low":15.156419,"close":15.812672},{"date":"2020-03-17","open":15.965498,"high":17.708942,"low":14.631868,"close":15.587045},{"date":"2020-03-18","open":15.65369,"high":17.504823,"low":11.608796,"close":12.699501},{"date":"2020-03-19","open":13.664216,"high":17.297129,"low":12.691622,"close":15.247884},{"date":"2020-03-20","open":15.015179,"high":17.719187,"low":11.447059,"close":13.983791},{"date":"2020-03-23","open":14.69015,"high":15.845951,"low":12.776413,"close":14.581773},{"date":"2020-03-24","open":15.012579,"high":15.893872,"low":13.687018,"close":14.525106},{"date":"2020-03-25","open":14.566647,"high":15.409035,"low":13.350816,"close":14.761905},{"date":"2020-03-26","open":14.634882,"high":15.291563,"low":13.321429,"close":13.805742},{"date":"2020-03-27","open":14.20122,"high":14.67752,"low":12.654545,"close":13.164015},{"date":"2020-03-30","open":12.840491,"high":12.975821,"low":11.282201,"close":11.887574},{"date":"2020-03-31","open":11.886016,"high":13.380196,"low":11.559792,"close":12.487805},{"date":"2020-04-01","open":12.233719,"high":13.639241,"low":11.852293,"close":12.797732},{"date":"2020-04-02","open":13.337524,"high":18.00789,"low":12.783251,"close":16.314433},{"date":"2020-04-03","open":15.996132,"high":19.039216,"low":14.177215,"close":17.483035},{"date":"2020-04-06","open":15.812121,"high":17.325153,"low":14.404558,"close":15.066436},{"date":"2020-04-07","open":14.974417,"high":15.592444,"low":12.311715,"close":12.759179},{"date":"2020-04-08","open":12.755906,"high":14.935065,"low":12.377477,"close":14.071789},{"date":"2020-04-09","open":14.673367,"high":16.478791,"low":12.367123,"close":13.133295},{"date":"2020-04-13","open":14.041096,"high":14.570082,"low":12.151131,"close":12.99884},{"date":"2020-04-14","open":12.962319,"high":14.133497,"low":11.48532,"close":12.187879},{"date":"2020-04-15","open":12.641855,"high":13.171501,"low":11.52461,"close":12.434293},{"date":"2020-04-16","open":12.664991,"high":13.202572,"low":11.297266,"close":11.785291},{"date":"2020-04-17","open":11.841326,"high":12.17339,"low":9.584718,"close":10.422133},{"date":"2020-04-22","open":7.145969,"high":9.120631,"low":5.256148,"close":7.106756},{"date":"2020-04-23","open":7.434555,"high":10.110742,"low":6.835637,"close":9.090909},{"date":"2020-04-24","open":9.229923,"high":10.558167,"low":8.504622,"close":9.702176},{"date":"2020-04-27","open":9.900059,"high":10.659134,"low":6.421622,"close":7.025838},{"date":"2020-04-28","open":7.078099,"high":8.043478,"low":5.236609,"close":6.878484},{"date":"2020-04-29","open":6.849666,"high":9.021505,"low":6.421693,"close":8.057785},{"date":"2020-04-30","open":8.328009,"high":10.652055,"low":7.910906,"close":9.666496},{"date":"2020-05-01","open":9.834711,"high":10.940171,"low":8.963294,"close":10.465608},{"date":"2020-05-04","open":9.745028,"high":11.069767,"low":8.998006,"close":10.230808},{"date":"2020-05-05","open":10.668006,"high":12.867239,"low":9.773358,"close":11.508903},{"date":"2020-05-06","open":12.228079,"high":13.519959,"low":10.696352,"close":12.340535},{"date":"2020-05-07","open":12.315951,"high":14.178155,"low":11.533434,"close":12.434002},{"date":"2020-05-08","open":12.283009,"high":13.799006,"low":12.070576,"close":13.571037},{"date":"2020-05-11","open":13.324266,"high":14.187465,"low":12.52381,"close":13.220153},{"date":"2020-05-12","open":13.259339,"high":15.566766,"low":13.098972,"close":14.988372},{"date":"2020-05-13","open":14.926254,"high":16.583072,"low":14.238943,"close":15.649752},{"date":"2020-05-14","open":15.556908,"high":17.36646,"low":14.682216,"close":16.395003},{"date":"2020-05-15","open":16.501493,"high":18.310894,"low":15.727483,"close":17.879708},{"date":"2020-05-18","open":17.118841,"high":19.576968,"low":15.953539,"close":17.846326},{"date":"2020-05-19","open":18.558508,"high":18.967669,"low":16.876683,"close":17.759563},{"date":"2020-05-20","open":17.677384,"high":19.380379,"low":16.707253,"close":18.91022},{"date":"2020-05-21","open":18.858268,"high":20.484634,"low":18.633053,"close":19.836257},{"date":"2020-05-22","open":19.669757,"high":20.238095,"low":17.454545,"close":19.20855},{"date":"2020-05-26","open":19.072165,"high":20.573286,"low":17.954671,"close":19.157836},{"date":"2020-05-27","open":19.244645,"high":20.058445,"low":17.493113,"close":19.053426},{"date":"2020-05-28","open":17.092652,"high":18.890116,"low":16.424051,"close":18.451013},{"date":"2020-05-29","open":18.515668,"high":20.28928,"low":17.351206,"close":19.194159},{"date":"2020-06-01","open":19.240437,"high":20.608496,"low":18.544372,"close":19.977452},{"date":"2020-06-02","open":19.977528,"high":21.080774,"low":19.589117,"close":20.714688},{"date":"2020-06-03","open":20.777903,"high":21.558442,"low":19.279957,"close":20.477759},{"date":"2020-06-04","open":20.320619,"high":20.958217,"low":19.622438,"close":20.532382},{"date":"2020-06-05","open":20.499725,"high":22.329769,"low":19.876609,"close":22.194164},{"date":"2020-06-08","open":21.773481,"high":23.108571,"low":20.903084,"close":21.347121},{"date":"2020-06-09","open":21.127695,"high":22.266515,"low":20.267906,"close":22.037351},{"date":"2020-06-10","open":21.837777,"high":23.841099,"low":20.868363,"close":22.247191},{"date":"2020-06-11","open":21.87465,"high":22.134768,"low":19.318058,"close":20.044126},{"date":"2020-06-12","open":19.955971,"high":21.418645,"low":18.924259,"close":20.947429},{"date":"2020-06-15","open":20.553337,"high":22.43227,"low":19.511641,"close":22.240863},{"date":"2020-06-16","open":22.145846,"high":24.458359,"low":21.590504,"close":23.77943},{"date":"2020-06-17","open":23.515189,"high":24.188514,"low":22.578883,"close":23.174603},{"date":"2020-06-18","open":23.040293,"high":24.189944,"low":22.341963,"close":23.711844},{"date":"2020-06-19","open":23.732437,"high":24.840491,"low":22.80285,"close":23.816657},{"date":"2020-06-22","open":23.447038,"high":24.771759,"low":22.850467,"close":24.314904},{"date":"2020-06-23","open":24.506024,"high":25.793061,"low":23.908599,"close":24.660965},{"date":"2020-06-24","open":24.57898,"high":25.577287,"low":22.530193,"close":23.800877},{"date":"2020-06-25","open":23.855799,"high":27.243056,"low":23.204005,"close":26.126856},{"date":"2020-06-26","open":27.126995,"high":27.47905,"low":24.116146,"close":25.745819},{"date":"2020-06-29","open":24.224633,"high":25.603338,"low":21.3919,"close":23.229959},{"date":"2020-06-30","open":23.358869,"high":23.744076,"low":21.776906,"close":22.427184},{"date":"2020-07-01","open":22.713797,"high":24.519637,"low":22.212742,"close":23.830042},{"date":"2020-07-02","open":23.496751,"high":24.366029,"low":22.704258,"close":23.442907},{"date":"2020-07-06","open":23.368056,"high":23.967328,"low":21.373391,"close":22.202186},{"date":"2020-07-07","open":22.241662,"high":22.389284,"low":20.738046,"close":21.652452},{"date":"2020-07-08","open":21.543374,"high":22.721239,"low":21.367975,"close":22.423246},{"date":"2020-07-09","open":22.456044,"high":23.132054,"low":20.76679,"close":22.270939},{"date":"2020-07-10","open":22.286036,"high":23.471503,"low":21.002725,"close":22.465374},{"date":"2020-07-13","open":22.605042,"high":23.605797,"low":21.746556,"close":23.059229},{"date":"2020-07-14","open":22.903412,"high":23.752927,"low":22.060982,"close":23.075601},{"date":"2020-07-15","open":23.264487,"high":23.877315,"low":22.366071,"close":23.172103},{"date":"2020-07-16","open":22.978127,"high":24.180857,"low":22.411504,"close":23.650609},{"date":"2020-07-17","open":23.592121,"high":24.201183,"low":22.868571,"close":23.62631},{"date":"2020-07-20","open":23.905882,"high":25.489097,"low":23.333333,"close":24.868982},{"date":"2020-07-21","open":24.726277,"high":26.140567,"low":24.176086,"close":25.050746},{"date":"2020-07-22","open":24.889155,"high":25.912454,"low":24.228504,"close":24.92564},{"date":"2020-07-23","open":24.763872,"high":25.259392,"low":22.620499,"close":23.008403},{"date":"2020-07-24","open":23.015695,"high":23.865979,"low":22.365237,"close":22.837389},{"date":"2020-07-27","open":22.973274,"high":24.399067,"low":22.488889,"close":23.990773},{"date":"2020-07-28","open":24.061236,"high":24.392088,"low":22.656683,"close":22.8},{"date":"2020-07-29","open":22.900891,"high":23.499152,"low":21.621764,"close":22.259978},{"date":"2020-07-30","open":21.50963,"high":22.766777,"low":20.082988,"close":21.826134},{"date":"2020-07-31","open":21.983651,"high":22.768108,"low":21.299678,"close":22.384658},{"date":"2020-08-03","open":21.726735,"high":22.267819,"low":18.375116,"close":19.519277},{"date":"2020-08-04","open":19.446829,"high":20.466926,"low":18.262056,"close":19.015048},{"date":"2020-08-05","open":19.081726,"high":20.120203,"low":18.341442,"close":19.256047},{"date":"2020-08-06","open":19.125113,"high":19.967228,"low":18.218039,"close":19.376443},{"date":"2020-08-07","open":19.49373,"high":19.728972,"low":18.200355,"close":18.418231},{"date":"2020-08-10","open":18.38724,"high":19.985836,"low":18.096703,"close":19.479796},{"date":"2020-08-11","open":19.3903,"high":20.112412,"low":18.592559,"close":19.166283},{"date":"2020-08-12","open":19.367148,"high":20.57554,"low":19.182448,"close":19.828067},{"date":"2020-08-13","open":19.790795,"high":20.02805,"low":19.088435,"close":19.358387},{"date":"2020-08-14","open":19.319945,"high":19.608475,"low":17.494746,"close":17.83107},{"date":"2020-08-17","open":17.658863,"high":18.666377,"low":17.445743,"close":18.336896},{"date":"2020-08-18","open":18.255119,"high":18.642671,"low":17.083164,"close":17.745139},{"date":"2020-08-19","open":17.625155,"high":18.117895,"low":17.254582,"close":17.695796},{"date":"2020-08-20","open":17.588477,"high":18.247335,"low":17.008197,"close":18.103741},{"date":"2020-08-21","open":18.152866,"high":18.842105,"low":16.799028,"close":17.295752},{"date":"2020-08-24","open":17.268293,"high":17.945607,"low":16.534847,"close":16.959809},{"date":"2020-08-25","open":16.849642,"high":17.776418,"low":16.579154,"close":17.416633},{"date":"2020-08-26","open":17.495968,"high":18.256881,"low":16.816582,"close":17.631044},{"date":"2020-08-27","open":17.924917,"high":18.21608,"low":16.30485,"close":16.688639},{"date":"2020-08-28","open":15.859779,"high":16.566196,"low":15.563252,"close":16.172375},{"date":"2020-08-31","open":16.321795,"high":17.448939,"low":16.042216,"close":16.201521},{"date":"2020-09-01","open":16.297565,"high":17.344249,"low":15.970093,"close":16.92125},{"date":"2020-09-02","open":17.098569,"high":17.89234,"low":15.993018,"close":16.697506},{"date":"2020-09-03","open":16.725593,"high":17.022403,"low":15.668095,"close":16.634499},{"date":"2020-09-04","open":16.612968,"high":17.223365,"low":15.105566,"close":15.367079},{"date":"2020-09-08","open":15.266821,"high":16.803905,"low":13.971384,"close":15.316667},{"date":"2020-09-09","open":15.542881,"high":16.516323,"low":14.580645,"close":15.81463},{"date":"2020-09-10","open":15.869018,"high":16.563991,"low":15.34275,"close":16.056823},{"date":"2020-09-11","open":15.99395,"high":16.838825,"low":15.704497,"close":16.452182},{"date":"2020-09-14","open":16.183868,"high":16.497373,"low":15.348062,"close":16.12987},{"date":"2020-09-15","open":16.173536,"high":16.953846,"low":15.551825,"close":16.206605},{"date":"2020-09-16","open":16.277589,"high":18.065383,"low":16.052742,"close":17.715042},{"date":"2020-09-17","open":17.830524,"high":20.744841,"low":17.327473,"close":20.063663},{"date":"2020-09-18","open":20.495248,"high":21.542056,"low":19.431051,"close":20.073242},{"date":"2020-09-21","open":20.582622,"high":22.991643,"low":18.969578,"close":21.422343},{"date":"2020-09-22","open":20.990466,"high":22.134956,"low":20.558777,"close":21.592148},{"date":"2020-09-23","open":21.550136,"high":22.451791,"low":17.788854,"close":18.790588},{"date":"2020-09-24","open":18.041002,"high":18.612264,"low":16.862069,"close":17.931495},{"date":"2020-09-25","open":18.434343,"high":19.34317,"low":17.570796,"close":18.817204},{"date":"2020-09-28","open":19.035629,"high":20.19802,"low":18.28125,"close":19.324131},{"date":"2020-09-29","open":14.65511,"high":16.345382,"low":13.771961,"close":15.341663},{"date":"2020-09-30","open":15.651479,"high":16.647423,"low":14.998061,"close":15.916106},{"date":"2020-10-01","open":15.647059,"high":16.579271,"low":14.510031,"close":15.322517},{"date":"2020-10-02","open":15.533199,"high":16.2874,"low":14.359075,"close":15.196883},{"date":"2020-10-05","open":15.071283,"high":16.238757,"low":13.568023,"close":14.998088},{"date":"2020-10-06","open":15.001906,"high":16.311377,"low":14.465409,"close":16.138889},{"date":"2020-10-07","open":15.862206,"high":16.36253,"low":14.623976,"close":15.330008},{"date":"2020-10-08","open":15.440154,"high":16.479266,"low":14.998114,"close":15.679482},{"date":"2020-10-09","open":15.695289,"high":15.840336,"low":14.314073,"close":14.812112},{"date":"2020-10-12","open":13.974403,"high":14.318584,"low":13.211506,"close":13.68622},{"date":"2020-10-13","open":13.948483,"high":14.732824,"low":13.644244,"close":14.08056},{"date":"2020-10-14","open":14.55632,"high":15.770115,"low":14.370263,"close":15.569044},{"date":"2020-10-15","open":15.550095,"high":15.646078,"low":13.863556,"close":14.76036},{"date":"2020-10-16","open":14.715623,"high":15.374532,"low":14.053296,"close":14.742157},{"date":"2020-10-19","open":15.407043,"high":15.625474,"low":14.027682,"close":14.608229},{"date":"2020-10-20","open":14.358884,"high":14.766289,"low":13.644068,"close":14.23275},{"date":"2020-10-21","open":14.228512,"high":14.391003,"low":13.029807,"close":13.241813},{"date":"2020-10-22","open":13.236364,"high":13.765101,"low":12.951729,"close":13.515131},{"date":"2020-10-23","open":13.60469,"high":14.023304,"low":13.163673,"close":13.412992},{"date":"2020-10-26","open":13.49541,"high":13.670451,"low":12.428571,"close":12.751323},{"date":"2020-10-27","open":12.795093,"high":13.338915,"low":12.458751,"close":13.106989},{"date":"2020-10-28","open":12.903974,"high":13.147961,"low":12.117339,"close":12.479973},{"date":"2020-10-29","open":11.388973,"high":11.983497,"low":10.436342,"close":10.957286},{"date":"2020-10-30","open":10.887413,"high":11.240786,"low":10.36808,"close":10.670841},{"date":"2020-11-02","open":10.444576,"high":11.558805,"low":9.91453,"close":11.347102},{"date":"2020-11-03","open":11.44314,"high":12.601118,"low":11.283554,"close":12.311213},{"date":"2020-11-04","open":12.483639,"high":13.074617,"low":12.054351,"close":12.852922},{"date":"2020-11-05","open":12.792293,"high":13.452991,"low":12.293607,"close":13.184908},{"date":"2020-11-06","open":13.135651,"high":13.471738,"low":12.473915,"close":12.860111},{"date":"2020-11-09","open":13.001393,"high":14.650833,"low":12.686924,"close":14.09234},{"date":"2020-11-10","open":13.954545,"high":14.654991,"low":13.084329,"close":14.025093},{"date":"2020-11-11","open":14.175712,"high":14.792168,"low":13.516519,"close":13.675355},{"date":"2020-11-12","open":13.677441,"high":14.345461,"low":13.338773,"close":13.817204},{"date":"2020-11-13","open":13.882672,"high":13.882672,"low":12.977,"close":13.398998},{"date":"2020-11-16","open":13.991641,"high":15.734579,"low":13.90717,"close":15.328142},{"date":"2020-11-17","open":15.439642,"high":15.738014,"low":14.849927,"close":15.390045},{"date":"2020-11-18","open":15.348924,"high":15.80201,"low":14.761049,"close":15.420354},{"date":"2020-11-19","open":15.325967,"high":16.625743,"low":14.970845,"close":16.103395},{"date":"2020-11-20","open":16.044633,"high":16.403101,"low":15.494588,"close":15.90566},{"date":"2020-11-23","open":15.696858,"high":16.368441,"low":15.502199,"close":15.883438},{"date":"2020-11-24","open":15.813953,"high":16.784255,"low":15.402878,"close":16.183784},{"date":"2020-11-25","open":16.209765,"high":17.133333,"low":15.350034,"close":15.78384},{"date":"2020-11-27","open":15.559322,"high":16.297737,"low":15.035437,"close":16.014773},{"date":"2020-11-30","open":16.015542,"high":16.223875,"low":14.826435,"close":15.73213},{"date":"2020-12-01","open":15.36469,"high":16.13131,"low":14.845222,"close":15.46875},{"date":"2020-12-02","open":15.404373,"high":16.759124,"low":14.969325,"close":16.28777},{"date":"2020-12-03","open":16.300725,"high":18.454106,"low":16.134393,"close":18.205026},{"date":"2020-12-04","open":18.176025,"high":18.960195,"low":17.388486,"close":17.965049},{"date":"2020-12-07","open":18.790717,"high":19.546409,"low":18.268224,"close":19.019119},{"date":"2020-12-08","open":18.782394,"high":19.396115,"low":18.201613,"close":19.00792},{"date":"2020-12-09","open":18.581907,"high":19.099546,"low":17.809033,"close":18.640459},{"date":"2020-12-10","open":18.802469,"high":20.050399,"low":17.548188,"close":18.323541},{"date":"2020-12-11","open":18.290498,"high":18.721298,"low":17.619772,"close":17.973755},{"date":"2020-12-14","open":17.580888,"high":18.162328,"low":16.87223,"close":17.520507},{"date":"2020-12-15","open":17.605845,"high":18.385978,"low":17.237037,"close":17.755406},{"date":"2020-12-16","open":17.854464,"high":18.311688,"low":17.522288,"close":17.86328},{"date":"2020-12-17","open":17.821229,"high":18.645434,"low":17.551395,"close":18.345979},{"date":"2020-12-18","open":18.220467,"high":18.610272,"low":17.683824,"close":18.185185},{"date":"2020-12-21","open":17.78022,"high":18.468845,"low":16.915751,"close":17.648799},{"date":"2020-12-22","open":17.732149,"high":17.828996,"low":16.60727,"close":16.913669},{"date":"2020-12-23","open":16.903902,"high":18.901013,"low":16.527032,"close":18.45092},{"date":"2020-12-24","open":18.418231,"high":19.332008,"low":18.069909,"close":19.154091},{"date":"2020-12-28","open":20.869753,"high":21.876676,"low":20.273154,"close":20.659436},{"date":"2020-12-29","open":20.393162,"high":21.187555,"low":19.156288,"close":19.45683},{"date":"2020-12-30","open":19.693126,"high":20.385421,"low":19.251921,"close":19.983485},{"date":"2020-12-31","open":19.872585,"high":20,"low":18.755399,"close":19.109886},{"date":"2021-01-04","open":18.431074,"high":19.41933,"low":17.670412,"close":18.450213},{"date":"2021-01-05","open":18.230088,"high":19.374759,"low":17.291362,"close":18.478905},{"date":"2021-01-06","open":18.534226,"high":19.547199,"low":17.862816,"close":18.641384},{"date":"2021-01-07","open":18.563556,"high":19.256478,"low":18.290381,"close":18.62587},{"date":"2021-01-08","open":19.039252,"high":20.087586,"low":18.611722,"close":19.348148},{"date":"2021-01-11","open":20.223077,"high":20.35535,"low":18.320882,"close":19.02075},{"date":"2021-01-12","open":18.675734,"high":19.665195,"low":17.961366,"close":19.328006},{"date":"2021-01-13","open":19.47753,"high":19.915066,"low":18.605803,"close":19.402274},{"date":"2021-01-14","open":19.270605,"high":20.206767,"low":18.717306,"close":20.093773},{"date":"2021-01-15","open":20.134731,"high":20.421093,"low":18.510714,"close":19.130435},{"date":"2021-01-19","open":19.607843,"high":21.058264,"low":19.36401,"close":20.809112},{"date":"2021-01-20","open":20.884434,"high":21.919315,"low":20.666147,"close":20.968885},{"date":"2021-01-21","open":20.904423,"high":21.729048,"low":20.678165,"close":21.328784},{"date":"2021-01-22","open":21.308186,"high":22.021541,"low":20.543131,"close":21.369583},{"date":"2021-01-25","open":20.52321,"high":21.146166,"low":19.786178,"close":20.280553},{"date":"2021-01-26","open":20.326546,"high":20.520231,"low":19.46761,"close":19.807982},{"date":"2021-01-27","open":19.909434,"high":20.113208,"low":18.698161,"close":19.148551},{"date":"2021-01-28","open":19.682243,"high":20.679274,"low":19.266938,"close":19.647147},{"date":"2021-01-29","open":19.458955,"high":20.849648,"low":19.162362,"close":20.358814},{"date":"2021-02-01","open":19.043956,"high":19.815634,"low":18.005579,"close":18.789474},{"date":"2021-02-02","open":18.904206,"high":19.658485,"low":17.787022,"close":19.247803},{"date":"2021-02-03","open":19.47294,"high":20.498544,"low":18.939185,"close":19.96773},{"date":"2021-02-04","open":20.158501,"high":20.694952,"low":18.575747,"close":19.158433},{"date":"2021-02-05","open":19.093676,"high":20.094704,"low":18.459274,"close":19.856794},{"date":"2021-02-08","open":19.614988,"high":20.443038,"low":19.095477,"close":20.114504},{"date":"2021-02-09","open":20.156087,"high":21.025825,"low":19.566109,"close":20.585538},{"date":"2021-02-10","open":20.734303,"high":21.492156,"low":19.476861,"close":20.158021},{"date":"2021-02-11","open":19.630252,"high":20.679817,"low":18.995074,"close":20.306834},{"date":"2021-02-12","open":20.188153,"high":21.107975,"low":19.219953,"close":20.42239},{"date":"2021-02-16","open":19.691399,"high":20.480511,"low":18.459863,"close":19.191435},{"date":"2021-02-17","open":19.444803,"high":20.245982,"low":17.922195,"close":18.993476},{"date":"2021-02-18","open":18.879706,"high":20.473528,"low":18.129169,"close":19.6366},{"date":"2021-02-19","open":19.628301,"high":20.157138,"low":18.611817,"close":19.302704},{"date":"2021-02-22","open":19.561462,"high":21.405331,"low":19.412541,"close":20.822892},{"date":"2021-02-23","open":21.078332,"high":22.074282,"low":20.468961,"close":21.420632},{"date":"2021-02-24","open":21.296039,"high":22.505315,"low":21.126126,"close":22.151367},{"date":"2021-02-25","open":22.590877,"high":23.111192,"low":21.943958,"close":22.877206},{"date":"2021-02-26","open":22.909747,"high":23.570634,"low":22.017229,"close":22.194154},{"date":"2021-03-01","open":22.125,"high":23.098385,"low":21.345675,"close":21.836514},{"date":"2021-03-02","open":21.642113,"high":22.201668,"low":20.784039,"close":21.046143},{"date":"2021-03-03","open":20.90941,"high":22.131382,"low":20.51957,"close":21.761364},{"date":"2021-03-04","open":21.790938,"high":24.165425,"low":21.415428,"close":23.24472},{"date":"2021-03-05","open":23.390448,"high":24.774338,"low":23.165154,"close":24.468715},{"date":"2021-03-08","open":24.778893,"high":25.916889,"low":23.61741,"close":24.418168},{"date":"2021-03-09","open":24.316304,"high":25.144817,"low":23.654275,"close":24.04583},{"date":"2021-03-10","open":24.063325,"high":24.8413,"low":23.32102,"close":23.937593},{"date":"2021-03-11","open":24.060989,"high":25.117602,"low":23.780398,"close":24.745127},{"date":"2021-03-12","open":24.713376,"high":25.634675,"low":24.288897,"close":25.234615},{"date":"2021-03-15","open":25.629398,"high":26.795803,"low":25.041,"close":26.324477},{"date":"2021-03-16","open":26.194868,"high":26.393707,"low":24.863601,"close":25.29274},{"date":"2021-03-17","open":25.273224,"high":26.251507,"low":24.795322,"close":25.553797},{"date":"2021-03-18","open":25.533096,"high":26.763006,"low":23.04038,"close":24.183797},{"date":"2021-03-19","open":23.929289,"high":25.130293,"low":23.077525,"close":24.228797},{"date":"2021-03-22","open":24.551256,"high":24.979822,"low":23.298611,"close":23.83811},{"date":"2021-03-23","open":23.770365,"high":24.520384,"low":22.181325,"close":23.030303},{"date":"2021-03-24","open":22.823062,"high":24.506592,"low":22.510806,"close":24.297061},{"date":"2021-03-25","open":24.126984,"high":24.490946,"low":22.220503,"close":22.785992},{"date":"2021-03-26","open":22.754864,"high":24.10055,"low":22.543487,"close":23.844349},{"date":"2021-03-29","open":23.772922,"high":24.41502,"low":22.788646,"close":23.805104},{"date":"2021-03-30","open":23.443057,"high":23.977667,"low":22.299107,"close":23.084255},{"date":"2021-03-31","open":23.063716,"high":23.75534,"low":22.15738,"close":22.684049},{"date":"2021-04-01","open":22.836852,"high":23.952676,"low":22.102891,"close":23.285335},{"date":"2021-04-05","open":23.717702,"high":24.71865,"low":22.029817,"close":23.357228},{"date":"2021-04-06","open":23.416965,"high":24.826743,"low":22.827103,"close":24.157166},{"date":"2021-04-07","open":24.050325,"high":24.426363,"low":22.827965,"close":23.718254},{"date":"2021-04-08","open":23.713147,"high":24.184826,"low":23.203156,"close":23.632038},{"date":"2021-04-09","open":23.714286,"high":23.951258,"low":23.158307,"close":23.483769},{"date":"2021-04-12","open":23.458498,"high":24.019763,"low":22.545106,"close":23.311207},{"date":"2021-04-13","open":23.351605,"high":23.958086,"low":22.608036,"close":22.978236},{"date":"2021-04-14","open":23.068702,"high":24.31583,"low":22.648162,"close":24.121467},{"date":"2021-04-15","open":24.008407,"high":24.610918,"low":23.288641,"close":23.875094},{"date":"2021-04-16","open":23.777694,"high":24.033108,"low":23.27037,"close":23.55597},{"date":"2021-04-19","open":23.265608,"high":23.619154,"low":22.749728,"close":23.055657},{"date":"2021-04-20","open":23.155783,"high":23.630011,"low":22.290685,"close":22.896956},{"date":"2021-04-21","open":22.903818,"high":23.465866,"low":22.333945,"close":22.789747},{"date":"2021-04-22","open":22.666914,"high":23.285661,"low":21.810004,"close":22.346308},{"date":"2021-04-23","open":22.442665,"high":22.952206,"low":22.159913,"close":22.761905},{"date":"2021-04-26","open":22.900369,"high":23.077778,"low":21.664286,"close":22.189964},{"date":"2021-04-27","open":22.24336,"high":22.745239,"low":21.526426,"close":21.907414},{"date":"2021-04-28","open":21.942221,"high":22.5,"low":21.345368,"close":21.832479},{"date":"2021-04-29","open":21.585903,"high":22.708984,"low":21.423763,"close":22.332532},{"date":"2021-04-30","open":22.326222,"high":22.466275,"low":21.296421,"close":21.692255},{"date":"2021-05-03","open":21.660994,"high":22.303448,"low":21.146218,"close":21.743088},{"date":"2021-05-04","open":21.793313,"high":22.575034,"low":21.422859,"close":22.140209},{"date":"2021-05-05","open":22.336134,"high":22.917954,"low":21.705115,"close":22.338325},{"date":"2021-05-06","open":22.140434,"high":22.689133,"low":21.709862,"close":22.10041},{"date":"2021-05-07","open":22.150171,"high":22.457831,"low":21.378387,"close":21.9405},{"date":"2021-05-10","open":22.077441,"high":22.688061,"low":21.524739,"close":22.141883},{"date":"2021-05-11","open":22.172873,"high":22.735161,"low":21.441077,"close":22.091371},{"date":"2021-05-12","open":22.167288,"high":22.771702,"low":21.743641,"close":22.256652},{"date":"2021-05-13","open":22.041569,"high":22.407218,"low":21.044029,"close":21.466532},{"date":"2021-05-14","open":21.441048,"high":22.281834,"low":20.998011,"close":22.077001},{"date":"2021-05-17","open":21.695926,"high":22.003975,"low":20.580952,"close":21.315536},{"date":"2021-05-18","open":21.252804,"high":22.314352,"low":20.449761,"close":21.743028},{"date":"2021-05-19","open":21.694915,"high":22.227891,"low":20.547264,"close":21.376518},{"date":"2021-05-20","open":21.40108,"high":22.002064,"low":20.733668,"close":21.213675},{"date":"2021-05-21","open":20.993894,"high":22.138908,"low":20.636943,"close":21.878871},{"date":"2021-05-24","open":22.410526,"high":23.35452,"low":21.986869,"close":22.886348},{"date":"2021-05-25","open":22.875953,"high":23.150017,"low":22.248299,"close":22.681085},{"date":"2021-05-26","open":22.416836,"high":22.711111,"low":21.548877,"close":22.188338},{"date":"2021-05-27","open":21.900033,"high":22.964997,"low":21.650132,"close":22.59973},{"date":"2021-05-28","open":22.595343,"high":22.849408,"low":21.752137,"close":22.210315},{"date":"2021-06-01","open":21.963109,"high":22.842454,"low":21.08254,"close":21.81701},{"date":"2021-06-02","open":21.981895,"high":22.622951,"low":21.682662,"close":22.38374},{"date":"2021-06-03","open":22.375529,"high":22.889182,"low":22.067961,"close":22.627425},{"date":"2021-06-04","open":22.497551,"high":23.17608,"low":21.893624,"close":22.479819},{"date":"2021-06-07","open":22.360888,"high":23.079459,"low":22.128411,"close":22.550489},{"date":"2021-06-08","open":22.409444,"high":22.726391,"low":21.410256,"close":22.394501},{"date":"2021-06-09","open":22.381714,"high":22.736639,"low":21.925505,"close":22.358581},{"date":"2021-06-10","open":22.117945,"high":22.564676,"low":21.4625,"close":22.321372},{"date":"2021-06-11","open":22.232794,"high":22.623055,"low":20.924925,"close":21.513956},{"date":"2021-06-14","open":21.312217,"high":21.93095,"low":21.001784,"close":21.145585},{"date":"2021-06-15","open":21.235452,"high":22.561469,"low":21.018106,"close":22.259259},{"date":"2021-06-16","open":22.486034,"high":22.902416,"low":21.872327,"close":22.193171},{"date":"2021-06-17","open":22.08693,"high":22.685912,"low":21.375613,"close":21.838303},{"date":"2021-06-18","open":22.094469,"high":22.795325,"low":21.534684,"close":22.283048},{"date":"2021-06-21","open":22.308172,"high":23.576666,"low":22.137523,"close":23.083673},{"date":"2021-06-22","open":22.954972,"high":23.196361,"low":22.231027,"close":22.4248},{"date":"2021-06-23","open":22.385631,"high":22.846154,"low":21.525273,"close":21.926193},{"date":"2021-06-24","open":22.098914,"high":22.299303,"low":21.01104,"close":21.44529},{"date":"2021-06-25","open":21.407299,"high":21.721816,"low":20.749074,"close":21.18135},{"date":"2021-06-28","open":21.127927,"high":21.362984,"low":20,"close":20.157589},{"date":"2021-06-29","open":20.312587,"high":20.66928,"low":18.884807,"close":20.104683},{"date":"2021-06-30","open":20.123254,"high":20.571587,"low":19.092816,"close":20.128767},{"date":"2021-07-01","open":19.620929,"high":21.225285,"low":19.497875,"close":20.54903},{"date":"2021-07-02","open":20.48048,"high":21.017232,"low":19.890404,"close":20.313514},{"date":"2021-07-06","open":20.342873,"high":21.33592,"low":19.084249,"close":20.17322},{"date":"2021-07-07","open":20.10618,"high":21.267045,"low":19.171837,"close":20.077864},{"date":"2021-07-08","open":20.164851,"high":20.694915,"low":19.021505,"close":19.777657},{"date":"2021-07-09","open":19.875203,"high":20.442986,"low":19.433458,"close":20.293958},{"date":"2021-07-12","open":20.348489,"high":20.681755,"low":19.441935,"close":19.765271},{"date":"2021-07-13","open":19.813034,"high":20.560849,"low":19.548952,"close":20.359848},{"date":"2021-07-14","open":20.349215,"high":20.816777,"low":19.23036,"close":19.980874},{"date":"2021-07-15","open":19.880109,"high":20.238558,"low":19.370591,"close":19.825678},{"date":"2021-07-16","open":19.762234,"high":20.172991,"low":19.091649,"close":19.545455},{"date":"2021-07-19","open":19.305968,"high":19.443842,"low":17.325766,"close":17.576078},{"date":"2021-07-20","open":17.656416,"high":18.088235,"low":16.576004,"close":17.394221},{"date":"2021-07-21","open":16.921314,"high":18.121306,"low":16.75662,"close":17.757009},{"date":"2021-07-22","open":17.904131,"high":18.583591,"low":17.438842,"close":17.964027},{"date":"2021-07-23","open":17.945445,"high":18.161469,"low":17.536232,"close":17.751232},{"date":"2021-07-26","open":17.932919,"high":18.062344,"low":16.852161,"close":17.530473},{"date":"2021-07-27","open":17.636142,"high":18.385867,"low":17.277589,"close":18.043314},{"date":"2021-07-28","open":18.216367,"high":18.74032,"low":17.642717,"close":17.900593},{"date":"2021-07-29","open":18.370972,"high":18.762414,"low":17.637296,"close":18.137472},{"date":"2021-07-30","open":18.121451,"high":19.255512,"low":17.985203,"close":18.893715},{"date":"2021-08-02","open":18.603071,"high":18.826375,"low":17.454231,"close":18.109276},{"date":"2021-08-03","open":18.065168,"high":18.380587,"low":16.970812,"close":17.521728},{"date":"2021-08-04","open":17.294638,"high":17.458087,"low":16.135553,"close":16.390091},{"date":"2021-08-05","open":16.3921,"high":16.848882,"low":16.078478,"close":16.688406},{"date":"2021-08-06","open":16.624189,"high":17.125427,"low":16.177523,"close":16.492754},{"date":"2021-08-09","open":16.285988,"high":16.966517,"low":15.567503,"close":16.374384},{"date":"2021-08-10","open":16.551127,"high":17.156375,"low":16.131847,"close":16.700905},{"date":"2021-08-11","open":16.6691,"high":17.454134,"low":16.146767,"close":17.060852},{"date":"2021-08-12","open":17.096377,"high":17.851282,"low":16.833046,"close":17.566743},{"date":"2021-08-13","open":17.601533,"high":17.99792,"low":17.143941,"close":17.725978},{"date":"2021-08-16","open":17.774589,"high":17.851716,"low":16.481946,"close":17.052712},{"date":"2021-08-17","open":17.122905,"high":17.806994,"low":16.775417,"close":17.354704},{"date":"2021-08-18","open":17.401986,"high":17.809448,"low":16.603871,"close":16.993769},{"date":"2021-08-19","open":16.879247,"high":17.343332,"low":16.137593,"close":16.629243},{"date":"2021-08-20","open":16.580378,"high":16.723193,"low":15.720071,"close":16.18281},{"date":"2021-08-23","open":16.043501,"high":17.196456,"low":15.618518,"close":16.638783},{"date":"2021-08-24","open":16.681089,"high":17.456231,"low":16.476071,"close":17.335729},{"date":"2021-08-25","open":17.341026,"high":17.765682,"low":16.767727,"close":17.541699},{"date":"2021-08-26","open":17.360225,"high":17.533368,"low":15.892815,"close":16.113767},{"date":"2021-08-27","open":16.123275,"high":16.452228,"low":15.355924,"close":15.729977},{"date":"2021-08-30","open":15.403423,"high":16.494552,"low":14.951392,"close":16.076655},{"date":"2021-08-31","open":16.043599,"high":16.450771,"low":15.431288,"close":15.649989},{"date":"2021-09-01","open":15.56893,"high":15.815441,"low":14.262643,"close":14.862405},{"date":"2021-09-02","open":14.720845,"high":15.427136,"low":14.351597,"close":15.080802},{"date":"2021-09-03","open":15.076724,"high":15.379416,"low":14.635439,"close":14.705008},{"date":"2021-09-07","open":14.673036,"high":15.246873,"low":14.168412,"close":14.962785},{"date":"2021-09-08","open":14.869508,"high":15.21265,"low":13.634731,"close":14.102564},{"date":"2021-09-09","open":14.106162,"high":14.5,"low":13.38617,"close":13.544027},{"date":"2021-09-10","open":13.588565,"high":14.239772,"low":13.380783,"close":14.119077},{"date":"2021-09-13","open":14.103134,"high":14.546014,"low":13.142371,"close":13.467788},{"date":"2021-09-14","open":13.587228,"high":13.772965,"low":13.034085,"close":13.395437},{"date":"2021-09-15","open":13.401515,"high":13.8891,"low":12.504425,"close":13.298535},{"date":"2021-09-16","open":13.428835,"high":13.961362,"low":12.773214,"close":13.610122},{"date":"2021-09-17","open":13.779886,"high":14.417129,"low":13.201706,"close":14.097943},{"date":"2021-09-20","open":14.340977,"high":14.695209,"low":13.507347,"close":14.100301},{"date":"2021-09-21","open":14.226119,"high":15.127772,"low":13.806976,"close":14.684703},{"date":"2021-09-22","open":14.726668,"high":15.240304,"low":14.422213,"close":15.032258},{"date":"2021-09-23","open":15.126103,"high":15.503058,"low":14.216796,"close":14.730707},{"date":"2021-09-24","open":14.543288,"high":14.883768,"low":14.047849,"close":14.392996},{"date":"2021-09-27","open":14.292044,"high":14.634853,"low":12.674756,"close":13.222923},{"date":"2021-09-28","open":13.005172,"high":13.686184,"low":11.821656,"close":12.889916},{"date":"2021-09-29","open":12.699334,"high":13.980815,"low":12.382872,"close":13.662589},{"date":"2021-09-30","open":13.7035,"high":14.242651,"low":12.202202,"close":12.788478},{"date":"2021-10-01","open":12.572385,"high":13.73396,"low":12.351082,"close":13.504182},{"date":"2021-10-04","open":13.486141,"high":13.926795,"low":12.420844,"close":13.461672},{"date":"2021-10-05","open":13.307033,"high":13.727116,"low":12.119837,"close":12.504753},{"date":"2021-10-06","open":12.504351,"high":14.087939,"low":11.882153,"close":13.644053},{"date":"2021-10-07","open":13.485114,"high":14.628222,"low":12.846615,"close":13.792496},{"date":"2021-10-08","open":13.688596,"high":14.439438,"low":13.381552,"close":14.25876},{"date":"2021-10-11","open":13.975417,"high":15.482291,"low":13.717882,"close":15.064546},{"date":"2021-10-12","open":14.885355,"high":15.793344,"low":14.388919,"close":14.648501},{"date":"2021-10-13","open":14.769062,"high":15.147664,"low":13.950465,"close":14.389982},{"date":"2021-10-14","open":14.198379,"high":14.575303,"low":13.477532,"close":14.297521},{"date":"2021-10-15","open":14.444247,"high":15.307407,"low":14.059423,"close":15.208872},{"date":"2021-10-18","open":15.587847,"high":16.926337,"low":15.240223,"close":16.524354},{"date":"2021-10-19","open":16.523571,"high":17.35544,"low":16.039216,"close":16.305031},{"date":"2021-10-20","open":16.450849,"high":17.151873,"low":15.57173,"close":16.222437},{"date":"2021-10-21","open":16.225976,"high":16.771874,"low":15.456285,"close":16.129032},{"date":"2021-10-22","open":15.898768,"high":16.446007,"low":15.199851,"close":15.863636},{"date":"2021-10-25","open":15.358449,"high":15.637129,"low":13.879827,"close":14.201424},{"date":"2021-10-26","open":14.049337,"high":15.170688,"low":13.621737,"close":14.391363},{"date":"2021-10-27","open":14.405941,"high":14.646447,"low":13.036083,"close":13.327959},{"date":"2021-10-28","open":13.40013,"high":14.565027,"low":12.984209,"close":14.322034},{"date":"2021-10-29","open":14.495813,"high":15.504536,"low":13.947233,"close":15.401769},{"date":"2021-11-01","open":15.698682,"high":16.591087,"low":15.051846,"close":16.207096},{"date":"2021-11-02","open":16.06705,"high":16.213984,"low":14.90027,"close":15.140743},{"date":"2021-11-03","open":14.959481,"high":15.202196,"low":13.587383,"close":14.261023},{"date":"2021-11-04","open":13.682594,"high":15.071364,"low":13.316882,"close":13.787614},{"date":"2021-11-05","open":13.998236,"high":14.870024,"low":13.708333,"close":14.733503},{"date":"2021-11-08","open":14.474576,"high":15.366171,"low":14.312202,"close":15.096739},{"date":"2021-11-09","open":15.186691,"high":17.236253,"low":14.958844,"close":16.900984},{"date":"2021-11-10","open":17.03547,"high":17.983069,"low":16.014665,"close":16.668033},{"date":"2021-11-11","open":16.556844,"high":16.839845,"low":15.49459,"close":15.845795},{"date":"2021-11-12","open":15.833496,"high":17.175926,"low":15.518382,"close":16.862868},{"date":"2021-11-15","open":16.451152,"high":17.228941,"low":15.656466,"close":16.121188},{"date":"2021-11-16","open":16.000395,"high":16.283838,"low":14.836856,"close":15.599768},{"date":"2021-11-17","open":15.611553,"high":16.810417,"low":15.041626,"close":16.270764},{"date":"2021-11-18","open":16.000817,"high":16.430642,"low":15.317965,"close":16.117911},{"date":"2021-11-19","open":16.089888,"high":16.519223,"low":14.617921,"close":15.024679},{"date":"2021-11-22","open":15.427699,"high":16.600688,"low":15.081703,"close":16.02631},{"date":"2021-11-23","open":15.942452,"high":16.577675,"low":14.817001,"close":15.804308},{"date":"2021-11-24","open":15.721154,"high":16.235656,"low":15.141748,"close":15.46764},{"date":"2021-11-26","open":15.59005,"high":15.783664,"low":12.117943,"close":12.511474},{"date":"2021-11-29","open":13.316022,"high":15.136986,"low":13.242308,"close":14.410795},{"date":"2021-11-30","open":14.373076,"high":15.890228,"low":13.14898,"close":14.490913},{"date":"2021-12-01","open":14.548415,"high":16.466825,"low":13.90223,"close":15.399248},{"date":"2021-12-02","open":15.388042,"high":16.69718,"low":14.401384,"close":16.395464},{"date":"2021-12-03","open":16.443362,"high":17.024102,"low":15.309218,"close":16.035818},{"date":"2021-12-06","open":17.516989,"high":19.325069,"low":17.169326,"close":19.001914},{"date":"2021-12-07","open":18.945652,"high":19.969921,"low":18.156177,"close":19.43096},{"date":"2021-12-08","open":19.244778,"high":19.607843,"low":18.038667,"close":18.967235},{"date":"2021-12-09","open":18.994238,"high":19.688591,"low":17.938328,"close":18.599895},{"date":"2021-12-10","open":18.609795,"high":19.236702,"low":17.735183,"close":18.259873},{"date":"2021-12-13","open":18.12327,"high":19.363395,"low":17.30967,"close":18.790195},{"date":"2021-12-14","open":18.705944,"high":19.541508,"low":18.101563,"close":18.876434},{"date":"2021-12-15","open":18.586526,"high":19.028147,"low":17.674478,"close":18.640189},{"date":"2021-12-16","open":18.741479,"high":19.573612,"low":17.864688,"close":19.219331},{"date":"2021-12-17","open":19.011367,"high":19.977882,"low":18.324594,"close":19.203252},{"date":"2021-12-20","open":19.223594,"high":19.239429,"low":16.829766,"close":17.796035},{"date":"2021-12-21","open":18.023438,"high":19.239043,"low":17.370155,"close":18.382011},{"date":"2021-12-22","open":18.416021,"high":19.171908,"low":17.520416,"close":18.299799},{"date":"2021-12-23","open":18.395466,"high":20.547374,"low":18.040439,"close":19.77754},{"date":"2021-12-27","open":18.539666,"high":20.199097,"low":17.7563,"close":18.6133},{"date":"2021-12-28","open":18.688807,"high":19.448799,"low":18.182475,"close":18.737361},{"date":"2021-12-29","open":18.637255,"high":19.81306,"low":17.685989,"close":19.025845},{"date":"2021-12-30","open":19.875422,"high":21.900452,"low":19.107413,"close":21.620331},{"date":"2021-12-31","open":21.35971,"high":21.578947,"low":19.754876,"close":20.163539},{"date":"2022-01-03","open":20.445705,"high":21.017042,"low":19.250907,"close":19.942333},{"date":"2022-01-04","open":19.916165,"high":20.932866,"low":19.193712,"close":20.712941},{"date":"2022-01-05","open":20.597812,"high":21.140705,"low":19.633051,"close":20.054096},{"date":"2022-01-06","open":20.104112,"high":21.110234,"low":19.519206,"close":20.844701},{"date":"2022-01-07","open":20.626943,"high":21.176316,"low":19.728643,"close":20.14811},{"date":"2022-01-10","open":19.034749,"high":19.97737,"low":18.473772,"close":19.17872},{"date":"2022-01-11","open":19.038602,"high":20.361867,"low":18.390049,"close":19.115086},{"date":"2022-01-12","open":19.261538,"high":19.851887,"low":16.636606,"close":17.014618},{"date":"2022-01-13","open":17.286579,"high":19.53828,"low":16.80223,"close":19.23185},{"date":"2022-01-14","open":19.171945,"high":20.612643,"low":18.950058,"close":19.666823},{"date":"2022-01-18","open":19.357208,"high":20.547913,"low":19.020501,"close":19.946299},{"date":"2022-01-19","open":20.016177,"high":21.922693,"low":19.559863,"close":21.572811},{"date":"2022-01-20","open":21.476961,"high":23.22666,"low":21.302948,"close":22.856391},{"date":"2022-01-21","open":22.034914,"high":22.321941,"low":20.469832,"close":21.290323},{"date":"2022-01-24","open":21.688378,"high":22.211042,"low":20.132743,"close":20.687857},{"date":"2022-01-25","open":21.255368,"high":22.039085,"low":20.345673,"close":21.120158},{"date":"2022-01-26","open":21.10396,"high":21.9272,"low":19.364465,"close":20.423194},{"date":"2022-01-27","open":20.602837,"high":20.931442,"low":11.734277,"close":13.824421},{"date":"2022-01-28","open":20.152004,"high":20.727951,"low":17.727646,"close":18.71524},{"date":"2022-01-31","open":17.967947,"high":18.826411,"low":17.073364,"close":18.085761},{"date":"2022-02-01","open":17.913026,"high":19.235931,"low":17.400483,"close":18.564513},{"date":"2022-02-02","open":18.056407,"high":18.472308,"low":15.63173,"close":16.044356},{"date":"2022-02-03","open":16.232472,"high":18.781146,"low":15.905757,"close":18.467676},{"date":"2022-02-04","open":18.297829,"high":20.764431,"low":17.705917,"close":20.190289},{"date":"2022-02-07","open":20.944343,"high":22.507282,"low":20.306625,"close":21.57845},{"date":"2022-02-08","open":21.431244,"high":21.969806,"low":20.20315,"close":21.035782},{"date":"2022-02-09","open":21.339349,"high":22.741652,"low":20.758394,"close":22.364679},{"date":"2022-02-10","open":22.307311,"high":23.632148,"low":21.885447,"close":22.702703},{"date":"2022-02-11","open":22.819473,"high":24.422085,"low":21.989645,"close":23.623446},{"date":"2022-02-14","open":22.888131,"high":23.717822,"low":21.775834,"close":22.755662},{"date":"2022-02-15","open":22.670332,"high":22.893914,"low":20.474255,"close":21.381793},{"date":"2022-02-16","open":20.990212,"high":21.741419,"low":18.987342,"close":19.855841},{"date":"2022-02-17","open":19.582077,"high":21.208542,"low":18.906739,"close":20.454748},{"date":"2022-02-18","open":20.285588,"high":21.19881,"low":19.129781,"close":20.552923},{"date":"2022-02-22","open":19.971702,"high":21.582734,"low":18.586711,"close":20.531347},{"date":"2022-02-23","open":20.368561,"high":21.091644,"low":19.268707,"close":19.922128},{"date":"2022-02-24","open":20.099935,"high":23.41952,"low":18.512146,"close":20.317426},{"date":"2022-02-25","open":20.406735,"high":21.652705,"low":19.096692,"close":20.489933},{"date":"2022-02-28","open":20.560606,"high":22.698122,"low":20.164425,"close":21.744662},{"date":"2022-03-01","open":21.799002,"high":24.603687,"low":20.600821,"close":22.613164},{"date":"2022-03-02","open":23.286957,"high":24.458696,"low":21.417227,"close":23.225535},{"date":"2022-03-03","open":23.217935,"high":25.187986,"low":21.561994,"close":22.801779},{"date":"2022-03-04","open":22.728421,"high":24.538917,"low":21.258672,"close":23.062201},{"date":"2022-03-07","open":24.068637,"high":27.295545,"low":22.287809,"close":24.705152},{"date":"2022-03-08","open":25.045662,"high":28.719769,"low":23.979926,"close":27.324939},{"date":"2022-03-09","open":27.28387,"high":28.503371,"low":22.406486,"close":24.016792},{"date":"2022-03-10","open":24.426991,"high":25.534563,"low":22.592593,"close":22.893544},{"date":"2022-03-11","open":22.759287,"high":23.861965,"low":21.780279,"close":23.138624},{"date":"2022-03-14","open":23.256111,"high":24.349756,"low":20.962387,"close":22.114641},{"date":"2022-03-15","open":21.859372,"high":23.005158,"low":19.976506,"close":21.112084},{"date":"2022-03-16","open":20.59027,"high":21.597736,"low":19.696399,"close":20.016849},{"date":"2022-03-17","open":20.084264,"high":22.221275,"low":18.966207,"close":20.637275},{"date":"2022-03-18","open":21.018256,"high":22.091041,"low":20.637482,"close":21.52992},{"date":"2022-03-21","open":21.415767,"high":23.734204,"low":20.916399,"close":22.881633},{"date":"2022-03-22","open":22.8173,"high":23.58212,"low":21.003075,"close":21.546173},{"date":"2022-03-23","open":21.148242,"high":22.663001,"low":20.333959,"close":21.966743},{"date":"2022-03-24","open":22.379277,"high":23.037725,"low":20.243411,"close":20.799852},{"date":"2022-03-25","open":20.690613,"high":21.350795,"low":19.487179,"close":20.445162},{"date":"2022-03-28","open":20.342281,"high":20.839638,"low":18.19356,"close":19.237473},{"date":"2022-03-29","open":18.974876,"high":20.521408,"low":17.927518,"close":19.535232},{"date":"2022-03-30","open":19.748546,"high":20.635674,"low":18.589972,"close":19.236396},{"date":"2022-03-31","open":19.273543,"high":19.76531,"low":17.088477,"close":17.773839},{"date":"2022-04-01","open":17.990048,"high":18.483197,"low":16.922811,"close":17.354895},{"date":"2022-04-04","open":17.223673,"high":18.39646,"low":16.740652,"close":18.081232},{"date":"2022-04-05","open":17.928053,"high":18.296656,"low":16.10708,"close":16.903183},{"date":"2022-04-06","open":16.656795,"high":17.336667,"low":14.971849,"close":15.961188},{"date":"2022-04-07","open":15.8862,"high":16.47,"low":14.56677,"close":15.101431},{"date":"2022-04-08","open":15.156762,"high":15.783922,"low":14.574794,"close":15.651481},{"date":"2022-04-11","open":15.389428,"high":15.77077,"low":13.824755,"close":14.193888},{"date":"2022-04-12","open":14.193885,"high":15.356061,"low":13.651936,"close":15.05988},{"date":"2022-04-13","open":15.052208,"high":15.705051,"low":14.08405,"close":14.899243},{"date":"2022-04-14","open":14.788533,"high":15.48777,"low":13.901443,"close":14.650685},{"date":"2022-04-18","open":14.528302,"high":14.909708,"low":13.143211,"close":13.837596},{"date":"2022-04-19","open":13.856739,"high":15.662928,"low":12.860562,"close":14.292085},{"date":"2022-04-20","open":14.207914,"high":15.337947,"low":13.589744,"close":14.811878},{"date":"2022-04-21","open":15.018315,"high":15.727286,"low":14.275119,"close":14.918787},{"date":"2022-04-22","open":15,"high":16.188257,"low":14.274011,"close":15.621365},{"date":"2022-04-25","open":15.806049,"high":16.004728,"low":13.677864,"close":14.775828},{"date":"2022-04-26","open":14.429491,"high":15.427799,"low":13.767376,"close":14.846715},{"date":"2022-04-27","open":14.838145,"high":15.145588,"low":13.589325,"close":14.038806},{"date":"2022-04-28","open":13.807978,"high":15.362698,"low":13.490973,"close":15.296167},{"date":"2022-04-29","open":15.156363,"high":15.869214,"low":14.148603,"close":14.45196},{"date":"2022-05-02","open":14.031301,"high":14.675163,"low":13.165288,"close":14.069565},{"date":"2022-05-03","open":13.93634,"high":14.033691,"low":12.49847,"close":12.875283},{"date":"2022-05-04","open":13.243762,"high":14.052271,"low":12.148926,"close":12.811646},{"date":"2022-05-05","open":12.876122,"high":13.720586,"low":11.943229,"close":12.326084},{"date":"2022-05-06","open":12.292209,"high":13.972603,"low":11.920854,"close":13.647893},{"date":"2022-05-09","open":14.080071,"high":15.87044,"low":12.324122,"close":14.672644},{"date":"2022-05-10","open":14.601707,"high":16.199067,"low":13.246684,"close":13.508463},{"date":"2022-05-11","open":13.539387,"high":14.588816,"low":12.71856,"close":13.836387},{"date":"2022-05-12","open":13.831347,"high":14.799449,"low":13.178434,"close":13.713658},{"date":"2022-05-13","open":13.899387,"high":14.722555,"low":13.422149,"close":14.418635},{"date":"2022-05-16","open":14.412987,"high":14.994128,"low":13.211536,"close":14.353947},{"date":"2022-05-17","open":14.205339,"high":14.417966,"low":13.348065,"close":13.535645},{"date":"2022-05-18","open":13.664342,"high":14.144608,"low":12.688348,"close":13.096319},{"date":"2022-05-19","open":13.239078,"high":14.246679,"low":12.368235,"close":13.506259},{"date":"2022-05-20","open":13.738905,"high":14.551487,"low":13.536451,"close":14.008413},{"date":"2022-05-23","open":13.684862,"high":14.260604,"low":12.372478,"close":12.61322},{"date":"2022-05-24","open":12.651541,"high":12.949448,"low":12.162374,"close":12.479536},{"date":"2022-05-25","open":12.500283,"high":12.741586,"low":11.621449,"close":12.298517},{"date":"2022-05-26","open":12.320793,"high":13.071144,"low":11.729603,"close":12.807589},{"date":"2022-05-27","open":12.961071,"high":13.916717,"low":12.686903,"close":13.185516},{"date":"2022-05-31","open":12.954699,"high":14.779502,"low":12.802826,"close":14.078576},{"date":"2022-06-01","open":13.952364,"high":14.469678,"low":13.033785,"close":13.25437},{"date":"2022-06-02","open":13.070705,"high":14.058732,"low":12.277796,"close":13.773718},{"date":"2022-06-03","open":13.974085,"high":14.571187,"low":13.255493,"close":13.946967},{"date":"2022-06-06","open":13.808,"high":13.855932,"low":12.51383,"close":12.711864},{"date":"2022-06-07","open":12.725719,"high":13.082609,"low":12.27368,"close":12.849457},{"date":"2022-06-08","open":12.832351,"high":14.617302,"low":12.344785,"close":14.037246},{"date":"2022-06-09","open":14.188203,"high":15.309381,"low":13.367641,"close":13.556845},{"date":"2022-06-10","open":13.500056,"high":14.236836,"low":12.933654,"close":13.635028},{"date":"2022-06-13","open":13.474215,"high":14.584825,"low":13.12514,"close":14.046928},{"date":"2022-06-14","open":13.940824,"high":17.648402,"low":13.119586,"close":16.54333},{"date":"2022-06-15","open":16.38052,"high":16.610193,"low":14.886984,"close":15.540431},{"date":"2022-06-16","open":15.381963,"high":16.109141,"low":13.991529,"close":15.754287},{"date":"2022-06-17","open":15.707003,"high":17.289638,"low":14.265946,"close":15.77765},{"date":"2022-06-21","open":16.261765,"high":17.160513,"low":15.584862,"close":16.252938},{"date":"2022-06-22","open":16.00526,"high":16.693536,"low":14.650794,"close":15.484106},{"date":"2022-06-23","open":15.290672,"high":17.336032,"low":14.959064,"close":16.712614},{"date":"2022-06-24","open":16.697174,"high":18.033549,"low":16.354742,"close":17.302251},{"date":"2022-06-27","open":17.502449,"high":18.392679,"low":16.151728,"close":16.85433},{"date":"2022-06-28","open":17.084819,"high":17.572816,"low":16.203991,"close":17.059991},{"date":"2022-06-29","open":16.866707,"high":17.806401,"low":15.984194,"close":16.894429},{"date":"2022-06-30","open":17.065961,"high":20.617883,"low":15.919418,"close":19.498525},{"date":"2022-07-01","open":18.594983,"high":19.559928,"low":17.573109,"close":18.923211},{"date":"2022-07-05","open":19.047619,"high":20.929577,"low":16.49399,"close":18.015571},{"date":"2022-07-06","open":18.380952,"high":18.98513,"low":16.576608,"close":17.882033},{"date":"2022-07-07","open":17.732443,"high":19.037901,"low":15.133992,"close":16.314118},{"date":"2022-07-08","open":16.519069,"high":17.50499,"low":16.099921,"close":17.366589},{"date":"2022-07-11","open":16.256593,"high":16.856547,"low":15.082972,"close":16.198257},{"date":"2022-07-12","open":15.855939,"high":17.208181,"low":14.050987,"close":15.550868},{"date":"2022-07-13","open":15.337492,"high":15.797452,"low":13.779053,"close":14.396771},{"date":"2022-07-14","open":14.636253,"high":14.838611,"low":13.128443,"close":14.512121},{"date":"2022-07-15","open":14.453441,"high":15.425234,"low":13.237682,"close":13.909635},{"date":"2022-07-18","open":13.570033,"high":14.523877,"low":12.688642,"close":13.718412},{"date":"2022-07-19","open":13.724435,"high":14.69405,"low":13.240949,"close":14.347467},{"date":"2022-07-20","open":14.16849,"high":14.551157,"low":12.625622,"close":12.771325},{"date":"2022-07-21","open":12.690207,"high":13.1462,"low":11.569227,"close":12.146999},{"date":"2022-07-22","open":12.228839,"high":12.63871,"low":11.1952,"close":11.411013},{"date":"2022-07-25","open":11.334923,"high":11.613753,"low":10.481181,"close":11.080555},{"date":"2022-07-26","open":10.929204,"high":11.314286,"low":9.716981,"close":10.561548},{"date":"2022-07-27","open":10.764554,"high":11.61659,"low":10.319545,"close":11.19604},{"date":"2022-07-28","open":11.441725,"high":12.321362,"low":10.858112,"close":11.853946},{"date":"2022-07-29","open":11.93133,"high":12.719101,"low":11.493801,"close":11.984445},{"date":"2022-08-01","open":12.447535,"high":12.724107,"low":11.137624,"close":11.335265},{"date":"2022-08-02","open":11.39402,"high":12.651803,"low":11.246204,"close":12.25279},{"date":"2022-08-03","open":12.231782,"high":12.790728,"low":10.658019,"close":10.96782},{"date":"2022-08-04","open":10.982973,"high":11.744409,"low":10.360947,"close":10.901256},{"date":"2022-08-05","open":10.803582,"high":11.491517,"low":10.549224,"close":11.037946},{"date":"2022-08-08","open":11.23159,"high":12.06718,"low":11.016799,"close":11.959415},{"date":"2022-08-09","open":11.830159,"high":12.154008,"low":11.287869,"close":11.553683},{"date":"2022-08-10","open":11.518198,"high":11.996106,"low":10.603605,"close":11.208242},{"date":"2022-08-11","open":11.13476,"high":11.622646,"low":10.144541,"close":10.631057},{"date":"2022-08-12","open":10.793851,"high":11.133161,"low":10.220877,"close":10.502965},{"date":"2022-08-15","open":10.593386,"high":10.960371,"low":9.715756,"close":10.244042},{"date":"2022-08-16","open":9.981837,"high":10.318725,"low":9.109553,"close":9.275378},{"date":"2022-08-17","open":9.303568,"high":9.775244,"low":8.874651,"close":9.531588},{"date":"2022-08-18","open":9.534148,"high":10.261416,"low":9.036531,"close":9.849804},{"date":"2022-08-19","open":9.823932,"high":10.382187,"low":9.407131,"close":9.722579},{"date":"2022-08-22","open":9.772182,"high":9.965058,"low":8.675616,"close":9.321281},{"date":"2022-08-23","open":9.223795,"high":10.41105,"low":9.016753,"close":10.196889},{"date":"2022-08-24","open":10.138378,"high":10.483516,"low":9.813855,"close":10.170418},{"date":"2022-08-25","open":10.320381,"high":10.437057,"low":9.79828,"close":9.8688},{"date":"2022-08-26","open":9.929577,"high":10.23514,"low":9.42077,"close":10.010757},{"date":"2022-08-29","open":9.613237,"high":10.778171,"low":9.532121,"close":10.372073},{"date":"2022-08-30","open":10.462103,"high":11.016356,"low":9.735484,"close":10.134926},{"date":"2022-08-31","open":10.164061,"high":10.520762,"low":9.507755,"close":9.811548},{"date":"2022-09-01","open":9.726267,"high":9.947836,"low":9.152651,"close":9.351112},{"date":"2022-09-02","open":9.418934,"high":10.402599,"low":9.345238,"close":9.887321},{"date":"2022-09-06","open":9.618963,"high":11.554391,"low":9.443349,"close":10.666667},{"date":"2022-09-07","open":10.813534,"high":11.32241,"low":9.82046,"close":10.448865},{"date":"2022-09-08","open":10.446372,"high":10.840196,"low":10.069444,"close":10.554643},{"date":"2022-09-09","open":10.382445,"high":11.054767,"low":10.080439,"close":10.854177},{"date":"2022-09-12","open":10.746324,"high":11.343094,"low":10.130859,"close":10.64129},{"date":"2022-09-13","open":10.510679,"high":10.951563,"low":10.05913,"close":10.539594},{"date":"2022-09-14","open":10.480276,"high":10.833634,"low":9.328859,"close":9.708141},{"date":"2022-09-15","open":9.799405,"high":10.86665,"low":9.27169,"close":10.22345},{"date":"2022-09-16","open":10.262714,"high":11.220682,"low":10.129823,"close":10.962133},{"date":"2022-09-19","open":11.013313,"high":11.645057,"low":10.362237,"close":11.059082},{"date":"2022-09-20","open":10.886317,"high":11.305087,"low":10.459612,"close":10.943372},{"date":"2022-09-21","open":10.892049,"high":11.465608,"low":10.155115,"close":10.662039},{"date":"2022-09-22","open":10.745052,"high":12.179578,"low":10.596708,"close":11.777402},{"date":"2022-09-23","open":11.631857,"high":12.456583,"low":10.716836,"close":11.531927},{"date":"2022-09-26","open":11.576563,"high":12.30616,"low":10.939742,"close":11.11256},{"date":"2022-09-27","open":11.025087,"high":12.016019,"low":10.733146,"close":11.802736},{"date":"2022-09-28","open":11.713171,"high":12.754027,"low":11.092595,"close":11.96127},{"date":"2022-09-29","open":11.651729,"high":12.568571,"low":11.253677,"close":11.816992},{"date":"2022-09-30","open":11.854967,"high":12.313199,"low":11.235094,"close":11.748448},{"date":"2022-10-03","open":11.914706,"high":13.411578,"low":11.842144,"close":12.925811},{"date":"2022-10-04","open":12.752069,"high":13.784469,"low":12.085391,"close":12.654673},{"date":"2022-10-05","open":12.645681,"high":13.342387,"low":12.164625,"close":12.663781},{"date":"2022-10-06","open":12.726485,"high":12.99154,"low":12.109071,"close":12.68646},{"date":"2022-10-07","open":12.97112,"high":14.137879,"low":12.705746,"close":13.728512},{"date":"2022-10-10","open":14.063487,"high":14.606146,"low":13.119838,"close":14.161616},{"date":"2022-10-11","open":13.9957,"high":14.358692,"low":13.177934,"close":13.546089},{"date":"2022-10-12","open":13.432813,"high":14.075637,"low":12.68264,"close":13.561772},{"date":"2022-10-13","open":13.523839,"high":14.148651,"low":12.625055,"close":13.219107},{"date":"2022-10-14","open":13.355775,"high":14.000624,"low":12.6372,"close":13.266698},{"date":"2022-10-17","open":13.665975,"high":14.73613,"low":13.40038,"close":14.245708},{"date":"2022-10-18","open":14.335898,"high":15.249427,"low":13.468417,"close":14.416014},{"date":"2022-10-19","open":14.718607,"high":15.883545,"low":14.279046,"close":15.662761},{"date":"2022-10-20","open":15.751466,"high":16.784694,"low":15.313567,"close":16.047032},{"date":"2022-10-21","open":15.984592,"high":17.519886,"low":15.469767,"close":17.150635},{"date":"2022-10-24","open":17.150905,"high":18.088421,"low":15.712113,"close":16.268513},{"date":"2022-10-25","open":16.363987,"high":16.806017,"low":14.470383,"close":15.200428},{"date":"2022-10-26","open":14.849014,"high":16.534505,"low":14.638135,"close":15.681413},{"date":"2022-10-27","open":15.476065,"high":18.146726,"low":15.312993,"close":17.177015},{"date":"2022-10-28","open":15.162449,"high":16.001442,"low":14.78438,"close":15.464462},{"date":"2022-10-31","open":15.156036,"high":15.224111,"low":13.328125,"close":13.61605},{"date":"2022-11-01","open":13.784689,"high":15.933381,"low":13.61864,"close":15.465523},{"date":"2022-11-02","open":15.203294,"high":15.614308,"low":13.917182,"close":14.358647},{"date":"2022-11-03","open":14.406643,"high":15.265577,"low":14.088131,"close":14.756485},{"date":"2022-11-04","open":14.810447,"high":15.759376,"low":13.490015,"close":14.470312},{"date":"2022-11-07","open":13.037249,"high":14.276576,"low":12.519042,"close":13.218606},{"date":"2022-11-08","open":13.738597,"high":15.204553,"low":12.973765,"close":14.485174},{"date":"2022-11-09","open":14.308562,"high":15.615048,"low":13.464567,"close":14.634271},{"date":"2022-11-10","open":14.428571,"high":15.154407,"low":13.52603,"close":13.859593},{"date":"2022-11-11","open":13.993512,"high":15.601732,"low":13.248271,"close":15.131825},{"date":"2022-11-14","open":14.548129,"high":15.252971,"low":13.271509,"close":14.473285},{"date":"2022-11-15","open":14.056059,"high":15.182332,"low":13.551507,"close":14.405038},{"date":"2022-11-16","open":14.156077,"high":15.280251,"low":13.472,"close":13.804839},{"date":"2022-11-17","open":13.734085,"high":13.867251,"low":12.433176,"close":12.818339},{"date":"2022-11-18","open":12.860724,"high":13.670802,"low":11.928958,"close":12.705061},{"date":"2022-11-21","open":12.679615,"high":13.067535,"low":10.981425,"close":11.766529},{"date":"2022-11-22","open":11.967776,"high":12.755149,"low":11.446388,"close":11.941289},{"date":"2022-11-23","open":11.750725,"high":11.89923,"low":10.103893,"close":10.665025},{"date":"2022-11-25","open":10.571468,"high":11.75,"low":10.3,"close":10.859909},{"date":"2022-11-28","open":11.052402,"high":11.975385,"low":10.544413,"close":11.507747},{"date":"2022-11-29","open":10.457713,"high":11.230964,"low":10.280286,"close":10.808569},{"date":"2022-11-30","open":10.875551,"high":11.957097,"low":10.732375,"close":11.623377},{"date":"2022-12-01","open":11.541774,"high":12.423971,"low":11.081381,"close":12.054022},{"date":"2022-12-02","open":11.930004,"high":13.216525,"low":11.64644,"close":12.733641},{"date":"2022-12-05","open":13.557627,"high":14.888409,"low":12.685063,"close":13.794155},{"date":"2022-12-06","open":13.709677,"high":14.592468,"low":12.937963,"close":13.576522},{"date":"2022-12-07","open":13.836303,"high":14.003344,"low":12.264957,"close":12.582562},{"date":"2022-12-08","open":12.44926,"high":13.074523,"low":11.537962,"close":11.985911},{"date":"2022-12-09","open":12.116358,"high":12.585433,"low":10.96542,"close":11.372298},{"date":"2022-12-12","open":10.329496,"high":11.405889,"low":9.953245,"close":11.108244},{"date":"2022-12-13","open":11.216713,"high":11.751039,"low":10.304011,"close":10.870944},{"date":"2022-12-14","open":10.828658,"high":12.269213,"low":10.759948,"close":12.018663},{"date":"2022-12-15","open":12.14409,"high":12.231834,"low":10.706367,"close":10.919656},{"date":"2022-12-16","open":11.087398,"high":12.312269,"low":10.646051,"close":11.256061},{"date":"2022-12-19","open":12.105947,"high":13.25412,"low":11.76255,"close":12.850795},{"date":"2022-12-20","open":12.98011,"high":14.602359,"low":12.58212,"close":14.286519},{"date":"2022-12-21","open":14.100946,"high":14.930674,"low":13.513995,"close":14.683046},{"date":"2022-12-22","open":14.351327,"high":16.060302,"low":13.626393,"close":15.5011},{"date":"2022-12-23","open":15.350481,"high":16.648705,"low":14.867493,"close":15.664501},{"date":"2022-12-27","open":15.123983,"high":15.97717,"low":14.749394,"close":15.056797},{"date":"2022-12-28","open":15.413853,"high":17.419355,"low":14.914142,"close":16.767891},{"date":"2022-12-29","open":16.534508,"high":17.824514,"low":16.031315,"close":17.196754},{"date":"2022-12-30","open":17.272927,"high":18.426222,"low":16.83857,"close":17.935196},{"date":"2023-01-03","open":18.340542,"high":20.929635,"low":17.432863,"close":19.290371},{"date":"2023-01-04","open":19.273952,"high":19.851282,"low":17.238682,"close":17.459252},{"date":"2023-01-05","open":17.629362,"high":20.520405,"low":17.355689,"close":19.803763},{"date":"2023-01-06","open":19.651966,"high":21.440341,"low":19.077885,"close":19.884097},{"date":"2023-01-09","open":19.283465,"high":20.296218,"low":17.797965,"close":19.086957},{"date":"2023-01-10","open":19.140885,"high":21.410039,"low":18.880082,"close":20.643034},{"date":"2023-01-11","open":20.917483,"high":22.746932,"low":19.674345,"close":21.086897},{"date":"2023-01-12","open":21.034109,"high":21.946216,"low":19.538773,"close":21.215156},{"date":"2023-01-13","open":21.299973,"high":23.673168,"low":20.736702,"close":23.357707},{"date":"2023-01-17","open":22.518977,"high":23.070151,"low":20.725785,"close":22.359175},{"date":"2023-01-18","open":22.318082,"high":25.161881,"low":21.663008,"close":24.004832},{"date":"2023-01-19","open":24.032797,"high":25.480226,"low":23.006478,"close":24.528244},{"date":"2023-01-20","open":25.163909,"high":26.412164,"low":23.514311,"close":25.617517},{"date":"2023-01-23","open":23.707246,"high":25.482578,"low":22.741302,"close":23.678561},{"date":"2023-01-24","open":23.657971,"high":25.502481,"low":22.158554,"close":24.594843},{"date":"2023-01-25","open":24.756323,"high":27.149064,"low":24.438634,"close":26.133029},{"date":"2023-01-26","open":26.799867,"high":29.750091,"low":26.613387,"close":27.516984},{"date":"2023-01-27","open":28.240612,"high":29.124294,"low":24.88665,"close":25.62882},{"date":"2023-01-30","open":29.426471,"high":30.815467,"low":28.00577,"close":29.099739},{"date":"2023-01-31","open":29.01676,"high":30.317521,"low":27.80603,"close":29.385246},{"date":"2023-02-01","open":28.959707,"high":32.371092,"low":27.356115,"close":30.960292},{"date":"2023-02-02","open":30.666933,"high":31.772933,"low":28.867925,"close":30.895765},{"date":"2023-02-03","open":30.899471,"high":33.319094,"low":29.065606,"close":30.452282},{"date":"2023-02-06","open":30.235343,"high":31.505285,"low":28.9,"close":30.1628},{"date":"2023-02-07","open":29.839936,"high":32.026414,"low":28.432122,"close":29.852941},{"date":"2023-02-08","open":29.815314,"high":33.193916,"low":29.010162,"close":32.750417},{"date":"2023-02-09","open":32.538366,"high":33.548936,"low":30.257019,"close":32.123457},{"date":"2023-02-10","open":31.525974,"high":33.33195,"low":29.92275,"close":31.710422},{"date":"2023-02-13","open":30.984496,"high":33.930976,"low":30.057471,"close":33.322245},{"date":"2023-02-14","open":32.575196,"high":32.964803,"low":29.531071,"close":30.798598},{"date":"2023-02-15","open":30.284287,"high":32.358953,"low":29.631761,"close":31.804937},{"date":"2023-02-16","open":31.875,"high":33.731976,"low":30.449394,"close":32.854751},{"date":"2023-02-17","open":32.65161,"high":35.247748,"low":31.016529,"close":33.556044},{"date":"2023-02-21","open":34.395506,"high":37.681089,"low":32.980392,"close":36.739026},{"date":"2023-02-22","open":36.839303,"high":38.917133,"low":32.059079,"close":34.015639},{"date":"2023-02-23","open":34.206386,"high":36.272076,"low":31.06016,"close":32.579948},{"date":"2023-02-24","open":32.238806,"high":33.216298,"low":28.750485,"close":31.138311},{"date":"2023-02-27","open":28.837736,"high":30.078309,"low":27.368613,"close":27.711461},{"date":"2023-02-28","open":27.822255,"high":30.307632,"low":27.098278,"close":28.04878},{"date":"2023-03-01","open":27.753702,"high":29.222973,"low":26.812258,"close":27.637851},{"date":"2023-03-02","open":27.655639,"high":29,"low":26.975201,"close":28.267631},{"date":"2023-03-03","open":27.927573,"high":28.823954,"low":25.051206,"close":26.480558},{"date":"2023-03-06","open":28.240283,"high":31.844392,"low":27.674912,"close":31.283048},{"date":"2023-03-07","open":30.925855,"high":32.298484,"low":28.561898,"close":28.872348},{"date":"2023-03-08","open":29.04583,"high":30.857483,"low":28.25167,"close":30.05096},{"date":"2023-03-09","open":29.53668,"high":31.667343,"low":28.528744,"close":29.775855},{"date":"2023-03-10","open":30.332799,"high":31.797938,"low":29.184231,"close":31.555556},{"date":"2023-03-13","open":31.574608,"high":32.400669,"low":27.459172,"close":28.702993},{"date":"2023-03-14","open":28.467988,"high":29.604743,"low":26.469708,"close":27.722503},{"date":"2023-03-15","open":27.768723,"high":30.436242,"low":25.298651,"close":27.720377},{"date":"2023-03-16","open":27.474829,"high":28.563195,"low":25.728269,"close":27.187749},{"date":"2023-03-17","open":27.012268,"high":29.926945,"low":25.718232,"close":28.545766},{"date":"2023-03-20","open":28.385173,"high":30.619629,"low":26.419448,"close":30.42735},{"date":"2023-03-21","open":30.106857,"high":32.722144,"low":28.31637,"close":29.527257},{"date":"2023-03-22","open":29.922481,"high":33.136617,"low":29.617369,"close":32.657761},{"date":"2023-03-23","open":31.580135,"high":33.553371,"low":30.57939,"close":32.479109},{"date":"2023-03-24","open":32.285183,"high":32.872489,"low":29.857015,"close":31.254513},{"date":"2023-03-27","open":32.591549,"high":35.502671,"low":32.258516,"close":34.87069},{"date":"2023-03-28","open":34.877932,"high":37.002002,"low":34.019793,"close":36.059113},{"date":"2023-03-29","open":36.368577,"high":38.256173,"low":34.930389,"close":36.649925},{"date":"2023-03-30","open":33.431058,"high":35.879808,"low":33.155251,"close":35.346958},{"date":"2023-03-31","open":35.29663,"high":36.509161,"low":32.91834,"close":34.147112},{"date":"2023-04-03","open":38.417266,"high":40.540943,"low":36.574074,"close":38.350024},{"date":"2023-04-04","open":38.051088,"high":39.407514,"low":36.754386,"close":38.323837},{"date":"2023-04-05","open":38.649809,"high":39.341404,"low":36.285844,"close":37.406032},{"date":"2023-04-06","open":37.538533,"high":40.64257,"low":36.519945,"close":40.129289},{"date":"2023-04-10","open":39.871223,"high":40.387867,"low":35.811966,"close":36.712707},{"date":"2023-04-11","open":36.608616,"high":38.377234,"low":35.322652,"close":37.296432},{"date":"2023-04-12","open":36.668167,"high":40.37216,"low":36.464782,"close":39.78022},{"date":"2023-04-13","open":39.932821,"high":41.824561,"low":38.549296,"close":40.936721},{"date":"2023-04-14","open":40.8933,"high":42.713258,"low":38.348968,"close":39.035005},{"date":"2023-04-17","open":38.362791,"high":38.541473,"low":34.775281,"close":35.52967},{"date":"2023-04-18","open":35.371179,"high":36.554509,"low":33.48847,"close":34.175824},{"date":"2023-04-19","open":34.100295,"high":37.289848,"low":32.924885,"close":35.625563},{"date":"2023-04-20","open":36.195503,"high":36.864486,"low":33.892558,"close":34.366385},{"date":"2023-04-21","open":35.187044,"high":36.224584,"low":33.737907,"close":34.872369},{"date":"2023-04-24","open":35.121622,"high":36.304448,"low":33.560805,"close":34.650242},{"date":"2023-04-25","open":34.809903,"high":36.437788,"low":33.088235,"close":33.407022},{"date":"2023-04-26","open":34.426083,"high":37.091861,"low":32.563764,"close":35.096835},{"date":"2023-04-27","open":32.143475,"high":33.19224,"low":31.157407,"close":31.745223},{"date":"2023-04-28","open":31.768448,"high":33.66302,"low":29.232898,"close":31.858921},{"date":"2023-05-01","open":31.968307,"high":33.489083,"low":30.925311,"close":32.640207},{"date":"2023-05-02","open":32.739844,"high":34.817017,"low":30.45629,"close":32.366757},{"date":"2023-05-03","open":32.176259,"high":34.136947,"low":30.321285,"close":31.612903},{"date":"2023-05-04","open":31.599444,"high":33.560788,"low":29.072636,"close":32.63208},{"date":"2023-05-05","open":32.933845,"high":35.356967,"low":31.601292,"close":33.383248},{"date":"2023-05-08","open":33.216946,"high":34.434579,"low":31.503326,"close":32.689902},{"date":"2023-05-09","open":32.387728,"high":33.782051,"low":31.057902,"close":32.514336},{"date":"2023-05-10","open":32.528736,"high":34.208333,"low":31.699779,"close":33.117298},{"date":"2023-05-11","open":33.350137,"high":33.949192,"low":31.321508,"close":32.360731},{"date":"2023-05-12","open":32.596988,"high":33.432697,"low":29.948608,"close":30.909091},{"date":"2023-05-15","open":30.922737,"high":31.862222,"low":29.114933,"close":29.941053},{"date":"2023-05-16","open":30.054783,"high":30.666382,"low":28.522267,"close":29.823232},{"date":"2023-05-17","open":29.889924,"high":31.550388,"low":28.76386,"close":30.794926},{"date":"2023-05-18","open":30.567227,"high":30.982143,"low":27.114655,"close":27.723765},{"date":"2023-05-19","open":27.510516,"high":28.705514,"low":26.454376,"close":27.678917},{"date":"2023-05-22","open":27.920561,"high":30.570342,"low":27.462047,"close":29.995833},{"date":"2023-05-23","open":30.041667,"high":31.833477,"low":29.792273,"close":31.413184},{"date":"2023-05-24","open":31.431615,"high":32.252913,"low":30.281573,"close":31.000834},{"date":"2023-05-25","open":30.754248,"high":32.936227,"low":29.078247,"close":31.135674},{"date":"2023-05-26","open":31.36562,"high":34.087727,"low":31.109661,"close":33.319578},{"date":"2023-05-30","open":30.29789,"high":32.587506,"low":28.194444,"close":29.849592},{"date":"2023-05-31","open":30.008621,"high":31.014686,"low":27.813278,"close":30.048544},{"date":"2023-06-01","open":29.977827,"high":33.272472,"low":29.57074,"close":32.483781},{"date":"2023-06-02","open":32.459547,"high":33.755847,"low":31.347962,"close":33.029466},{"date":"2023-06-05","open":33.888889,"high":34.368132,"low":30.958136,"close":32.138085},{"date":"2023-06-06","open":31.713656,"high":33.331797,"low":30.624454,"close":31.743363},{"date":"2023-06-07","open":31.663717,"high":32.528889,"low":30.217021,"close":31.128755},{"date":"2023-06-08","open":31.103004,"high":32.140351,"low":29.004202,"close":30.33617},{"date":"2023-06-09","open":30.577586,"high":31.897778,"low":29.957265,"close":31.186667},{"date":"2023-06-12","open":30.552174,"high":31.823529,"low":28.793103,"close":29.568282},{"date":"2023-06-13","open":29.52193,"high":30.627193,"low":28.333333,"close":29.666667},{"date":"2023-06-14","open":29.763948,"high":30.781659,"low":28.481172,"close":29.175214},{"date":"2023-06-15","open":29.234043,"high":30.586207,"low":26.447471,"close":27.913043},{"date":"2023-06-16","open":27.666667,"high":28.527778,"low":26.396226,"close":27.292776},{"date":"2023-06-20","open":27.1673,"high":29.068548,"low":25.796296,"close":28.313253},{"date":"2023-06-21","open":28.473896,"high":29.681633,"low":27.230769,"close":27.896154},{"date":"2023-06-22","open":27.965251,"high":28.715415,"low":26.209125,"close":26.632184},{"date":"2023-06-23","open":26.639847,"high":27.638889,"low":24.580292,"close":25.333333},{"date":"2023-06-26","open":25.304348,"high":25.775735,"low":24.365248,"close":24.863799},{"date":"2023-06-27","open":24.996403,"high":25.790441,"low":24.021352,"close":24.528986},{"date":"2023-06-28","open":24.376344,"high":26.92278,"low":23.609155,"close":26.753846},{"date":"2023-06-29","open":26.033835,"high":26.946565,"low":25.065455,"close":25.874074},{"date":"2023-06-30","open":26.052239,"high":27.011407,"low":24.568905,"close":25.228571},{"date":"2023-07-03","open":25.805861,"high":26.88015,"low":25.341818,"close":25.752768},{"date":"2023-07-05","open":25.981481,"high":27.233962,"low":25.053763,"close":26.988722},{"date":"2023-07-06","open":27.09434,"high":27.930502,"low":26.104089,"close":27.509579},{"date":"2023-07-07","open":27.231061,"high":29.102362,"low":26.563433,"close":28.627907},{"date":"2023-07-10","open":28.7393,"high":28.85214,"low":27.01487,"close":27.337079},{"date":"2023-07-11","open":27.411985,"high":28.501901,"low":26.538182,"close":27.410256},{"date":"2023-07-12","open":27.310219,"high":29.064885,"low":27.152727,"close":28.802281},{"date":"2023-07-13","open":28.515038,"high":30.444882,"low":28.209738,"close":30.152941},{"date":"2023-07-14","open":30.140625,"high":31.044177,"low":28.777778,"close":29.692913},{"date":"2023-07-17","open":29.419608,"high":30.681452,"low":28.620155,"close":29.541833},{"date":"2023-07-18","open":29.204724,"high":30.023715,"low":27.879245,"close":28.802281},{"date":"2023-07-19","open":28.946565,"high":29.833333,"low":28.221805,"close":28.980769},{"date":"2023-07-20","open":28.65019,"high":29.064885,"low":26.781362,"close":27.402174},{"date":"2023-07-21","open":27.627737,"high":28.732342,"low":27.129032,"close":28.439114},{"date":"2023-07-24","open":28.3125,"high":29.804511,"low":27.595668,"close":29.271375},{"date":"2023-07-25","open":29.203704,"high":30.037594,"low":28.469091,"close":29.168498},{"date":"2023-07-26","open":29.169118,"high":30.330798,"low":28.667883,"close":29.505618},{"date":"2023-07-27","open":30,"high":32.764228,"low":29.762264,"close":32.164659},{"date":"2023-07-28","open":30.707692,"high":31.527344,"low":29.394052,"close":30.522727},{"date":"2023-07-31","open":30.319549,"high":31.417625,"low":29.788104,"close":31.102662},{"date":"2023-08-01","open":30.958333,"high":32.498024,"low":30.070896,"close":31.785156},{"date":"2023-08-02","open":31.802326,"high":33.50813,"low":30.639535,"close":32.052419},{"date":"2023-08-03","open":32.165323,"high":33.1417,"low":30.382239,"close":31.731518},{"date":"2023-08-04","open":31.925781,"high":32.901186,"low":31.110687,"close":32.100775},{"date":"2023-08-07","open":32.100775,"high":32.412451,"low":29.643636,"close":30.014652},{"date":"2023-08-08","open":30.120438,"high":30.884758,"low":28.535714,"close":29.827338},{"date":"2023-08-09","open":29.6,"high":30.559567,"low":27.374172,"close":28.513514},{"date":"2023-08-10","open":28.367003,"high":30.869091,"low":27.526667,"close":30.007246},{"date":"2023-08-11","open":29.794964,"high":31.040741,"low":29.056537,"close":30.032491},{"date":"2023-08-14","open":29.888489,"high":30.254545,"low":28.890459,"close":29.467857},{"date":"2023-08-15","open":29.366548,"high":31.286792,"low":28.111888,"close":30.447368},{"date":"2023-08-16","open":30.537594,"high":31.684825,"low":29.606742,"close":30.648649},{"date":"2023-08-17","open":30.363985,"high":31.426357,"low":29.569288,"close":30.683206},{"date":"2023-08-18","open":30.549618,"high":32.384921,"low":30.147727,"close":31.862745},{"date":"2023-08-21","open":31.808594,"high":32.214844,"low":30.304511,"close":30.692015},{"date":"2023-08-22","open":30.839695,"high":31.885827,"low":30.340909,"close":31.386719},{"date":"2023-08-23","open":31.109375,"high":32.352227,"low":29.969112,"close":31.556},{"date":"2023-08-24","open":31.681452,"high":32.760331,"low":30.190661,"close":31.369048},{"date":"2023-08-25","open":31.301587,"high":32.57085,"low":30.523438,"close":31.429134},{"date":"2023-08-28","open":30.359848,"high":31.838583,"low":29.485185,"close":31.046512},{"date":"2023-08-29","open":31,"high":32.305556,"low":30.515385,"close":31.703125},{"date":"2023-08-30","open":30.33209,"high":30.962264,"low":28.782918,"close":29.153571},{"date":"2023-08-31","open":29.178571,"high":30.881919,"low":28.390244,"close":30.191336},{"date":"2023-09-01","open":30.191336,"high":31.408759,"low":29.181818,"close":30.884477},{"date":"2023-09-05","open":31.874074,"high":34.268482,"low":31.372694,"close":33.600775},{"date":"2023-09-06","open":33.612403,"high":35.232,"low":32.923372,"close":34.876494},{"date":"2023-09-07","open":34.738095,"high":35.096,"low":33.099617,"close":33.670543},{"date":"2023-09-08","open":33.635659,"high":34.22179,"low":32.387218,"close":33.528736},{"date":"2023-09-11","open":33.48659,"high":34.704724,"low":32.844697,"close":33.444444},{"date":"2023-09-12","open":33.30916,"high":34.373077,"low":31.374101,"close":32.423358},{"date":"2023-09-13","open":32.272727,"high":33.954545,"low":31.758993,"close":33.029851},{"date":"2023-09-14","open":32.650735,"high":33.625926,"low":31.446809,"close":33.269373},{"date":"2023-09-15","open":33.581481,"high":34.556818,"low":32.562044,"close":34.382576},{"date":"2023-09-18","open":34.80916,"high":35.55,"low":33,"close":33.509158},{"date":"2023-09-19","open":33.78022,"high":34.590406,"low":31.731707,"close":32},{"date":"2023-09-20","open":32.464539,"high":34.193309,"low":31.868794,"close":33.069597},{"date":"2023-09-21","open":32.710623,"high":34.992308,"low":32.018116,"close":34.340996},{"date":"2023-09-22","open":34.206107,"high":35.126923,"low":33.324627,"close":34.102273},{"date":"2023-09-25","open":34.041353,"high":34.800766,"low":33.344569,"close":33.969697},{"date":"2023-09-26","open":34.045455,"high":35.584314,"low":33.029963,"close":33.981203},{"date":"2023-09-27","open":34.033835,"high":35.670455,"low":32.517986,"close":33.942029},{"date":"2023-09-28","open":32.449827,"high":33.111498,"low":30.667785,"close":31.088136},{"date":"2023-09-29","open":31.105085,"high":32.552448,"low":30.116667,"close":30.986348},{"date":"2023-10-02","open":30.682432,"high":32.352113,"low":29.885135,"close":31.274648},{"date":"2023-10-03","open":31.221831,"high":32.010638,"low":29.548822,"close":30.247458},{"date":"2023-10-04","open":30.414966,"high":30.472789,"low":27.503268,"close":28.452703},{"date":"2023-10-05","open":28.244147,"high":28.592593,"low":25.5919,"close":25.9653},{"date":"2023-10-06","open":25.874214,"high":26.271293,"low":24.255952,"close":24.787425},{"date":"2023-10-09","open":25.447761,"high":26.261288,"low":24.393547,"close":25.586493},{"date":"2023-10-10","open":25.639276,"high":26.001199,"low":24.679617,"close":25.41987},{"date":"2023-10-11","open":25.245228,"high":26.824806,"low":24.061957,"close":24.723127},{"date":"2023-10-12","open":24.579025,"high":25.826008,"low":24.011085,"close":24.79366},{"date":"2023-10-13","open":24.958159,"high":27.421168,"low":24.89546,"close":27.098269},{"date":"2023-10-16","open":27.541601,"high":28.932198,"low":27.102041,"close":27.873914},{"date":"2023-10-17","open":27.868118,"high":29.017857,"low":27.287217,"close":28.145502},{"date":"2023-10-18","open":28.686704,"high":29.594995,"low":27.612413,"close":28.900524},{"date":"2023-10-19","open":28.723958,"high":30.812097,"low":28.007762,"close":30.223199},{"date":"2023-10-20","open":30.510308,"high":31.520833,"low":29.67081,"close":30.614005},{"date":"2023-10-23","open":30.292599,"high":30.859839,"low":28.922399,"close":29.217362},{"date":"2023-10-24","open":29.523646,"high":30.006954,"low":27.674341,"close":28.185796},{"date":"2023-10-25","open":28.131092,"high":28.964116,"low":27.053395,"close":28.368771},{"date":"2023-10-26","open":28.193527,"high":28.75042,"low":25.178408,"close":25.889857},{"date":"2023-10-27","open":25.693633,"high":27.391582,"low":24.43399,"close":27.035398},{"date":"2023-10-30","open":25,"high":25.685035,"low":24.029369,"close":24.555489},{"date":"2023-10-31","open":24.801802,"high":25.126582,"low":22.242424,"close":22.662937},{"date":"2023-11-01","open":22.633333,"high":24.334889,"low":22.256098,"close":23.022324},{"date":"2023-11-02","open":23.051911,"high":24.354602,"low":22.789773,"close":23.75},{"date":"2023-11-03","open":23.527066,"high":24.217845,"low":22.399329,"close":22.904694},{"date":"2023-11-06","open":24.052772,"high":25.312404,"low":23.674787,"close":24.761029},{"date":"2023-11-07","open":24.726551,"high":26.153598,"low":23.396055,"close":24.640127},{"date":"2023-11-08","open":24.282116,"high":25.353172,"low":23.497491,"close":24.253059},{"date":"2023-11-09","open":24.231262,"high":25.53276,"low":23.785579,"close":24.906281},{"date":"2023-11-10","open":24.881501,"high":26.005353,"low":24.475138,"close":25.443455},{"date":"2023-11-13","open":25.179504,"high":25.690951,"low":23.478127,"close":24.479199},{"date":"2023-11-14","open":24.290133,"high":25.848995,"low":23.832721,"close":25.196394},{"date":"2023-11-15","open":25.167418,"high":25.65798,"low":23.300763,"close":24.031348},{"date":"2023-11-16","open":24.309743,"high":25.307133,"low":22.101072,"close":23.807969},{"date":"2023-11-17","open":23.885434,"high":26.266851,"low":23.377249,"close":25.638514},{"date":"2023-11-20","open":25.583362,"high":27.311453,"low":25.574713,"close":26.925746},{"date":"2023-11-21","open":26.905752,"high":27.426962,"low":26.333447,"close":27.326072},{"date":"2023-11-22","open":27.125916,"high":27.658744,"low":25.253251,"close":26.613738},{"date":"2023-11-23","open":26.506731,"high":26.866037,"low":25.62968,"close":26.022495},{"date":"2023-11-24","open":26.506731,"high":27.551823,"low":25.438834,"close":26.458844},{"date":"2023-11-27","open":27.109431,"high":28.139535,"low":26.262411,"close":26.793128},{"date":"2023-11-28","open":26.90681,"high":28.85725,"low":26.515098,"close":28.237251},{"date":"2023-11-29","open":27.421203,"high":28.293478,"low":26.365854,"close":27.767475},{"date":"2023-11-30","open":27.777778,"high":28.830134,"low":26.287215,"close":27.109208},{"date":"2023-12-01","open":26.909932,"high":27.872186,"low":25.995077,"close":26.321962},{"date":"2023-12-04","open":27.33871,"high":28.323896,"low":26.391715,"close":27.112101},{"date":"2023-12-05","open":27.158207,"high":27.708411,"low":25.850682,"close":26.686347},{"date":"2023-12-06","open":26.713598,"high":28.571429,"low":25.067102,"close":27.006617},{"date":"2023-12-07","open":26.967692,"high":28.316593,"low":26.249523,"close":26.823985},{"date":"2023-12-08","open":27.260649,"high":28.22301,"low":26.628352,"close":27.59783},{"date":"2023-12-11","open":28.574297,"high":31.3034,"low":28.253012,"close":29.337721},{"date":"2023-12-12","open":29.298605,"high":31.616872,"low":27.720439,"close":29.688447},{"date":"2023-12-13","open":30.171203,"high":31.270694,"low":28.389937,"close":29.751606},{"date":"2023-12-14","open":29.685508,"high":31.12543,"low":28.711808,"close":29.924749},{"date":"2023-12-15","open":29.738372,"high":30.344538,"low":27.633648,"close":28.675231},{"date":"2023-12-18","open":28.637635,"high":29.847267,"low":27.200616,"close":28.953256},{"date":"2023-12-19","open":28.773323,"high":31.031447,"low":28.011696,"close":29.470305},{"date":"2023-12-20","open":28.963629,"high":31.273859,"low":28.416988,"close":30.331018},{"date":"2023-12-21","open":30.412031,"high":30.971761,"low":27.81874,"close":28.728616},{"date":"2023-12-22","open":28.602941,"high":29.65981,"low":28.01145,"close":28.183908},{"date":"2023-12-26","open":28.903733,"high":31.043195,"low":28.333979,"close":29.635294},{"date":"2023-12-27","open":29.193798,"high":29.531616,"low":27.101396,"close":28.29706},{"date":"2023-12-28","open":30.0611,"high":30.845771,"low":27.841615,"close":28.068048},{"date":"2023-12-29","open":28.353683,"high":29.176376,"low":27.821164,"close":28.500398},{"date":"2024-01-02","open":27.527831,"high":29.175911,"low":26.190654,"close":27.406542},{"date":"2024-01-03","open":27.378641,"high":28.864801,"low":25.479956,"close":27.248876},{"date":"2024-01-04","open":27.172619,"high":27.601641,"low":24.820119,"close":25.590216},{"date":"2024-01-05","open":25.448155,"high":27.69116,"low":24.848589,"close":25.513308},{"date":"2024-01-08","open":24.918644,"high":27.449889,"low":23.283533,"close":23.748322},{"date":"2024-01-09","open":24.094461,"high":25.287795,"low":20.775354,"close":22.645768},{"date":"2024-01-10","open":22.788128,"high":24.895129,"low":22.011779,"close":23.484699},{"date":"2024-01-11","open":23.549026,"high":25.062818,"low":22.027236,"close":23.254763},{"date":"2024-01-12","open":23.415651,"high":24.258543,"low":21.427302,"close":21.937821},{"date":"2024-01-16","open":23.331192,"high":26.066619,"low":22.336156,"close":24.965517},{"date":"2024-01-17","open":25.325361,"high":26.469521,"low":23.833671,"close":25.28223},{"date":"2024-01-18","open":25.305981,"high":27.899475,"low":24.385135,"close":27.467557},{"date":"2024-01-19","open":27.315634,"high":29.797136,"low":26.97126,"close":29.142517},{"date":"2024-01-22","open":30.844538,"high":32.778018,"low":29.510121,"close":31.083092},{"date":"2024-01-23","open":30.644235,"high":32.365591,"low":29.434643,"close":30.355102},{"date":"2024-01-24","open":29.851882,"high":30.392786,"low":27.425816,"close":28.432412},{"date":"2024-01-25","open":28.065598,"high":30.684877,"low":26.061026,"close":30.089459},{"date":"2024-01-26","open":29.593402,"high":32.285479,"low":27.125535,"close":28.764749},{"date":"2024-01-29","open":29.440299,"high":32.886769,"low":27.684783,"close":30.835341},{"date":"2024-01-30","open":37.38835,"high":38.191593,"low":35.795186,"close":37.467501},{"date":"2024-01-31","open":37.244019,"high":38.345606,"low":34.995366,"close":36.119048},{"date":"2024-02-01","open":35.595127,"high":37.850467,"low":33.994465,"close":36.009756},{"date":"2024-02-02","open":35.983447,"high":36.872835,"low":34.185714,"close":34.766715},{"date":"2024-02-05","open":34.478673,"high":35.903969,"low":33.573108,"close":34.956772},{"date":"2024-02-06","open":35.183752,"high":36.965448,"low":34.433873,"close":36.490791},{"date":"2024-02-07","open":36.694958,"high":37.944785,"low":35.897059,"close":37.549568},{"date":"2024-02-08","open":37.604061,"high":41.023032,"low":36.909182,"close":39.760042},{"date":"2024-02-09","open":40.541114,"high":42.537149,"low":40.281167,"close":41.602599},{"date":"2024-02-12","open":42.437673,"high":44.509238,"low":40.547504,"close":43.506787},{"date":"2024-02-13","open":43.916762,"high":47.442563,"low":43.040314,"close":46.104204},{"date":"2024-02-14","open":46.620731,"high":49.540881,"low":45.329377,"close":47.63207},{"date":"2024-02-15","open":47.548107,"high":49.866497,"low":45.404434,"close":49.354839},{"date":"2024-02-16","open":49.156702,"high":50.380952,"low":47.171655,"close":49.216905},{"date":"2024-02-20","open":51.519896,"high":52.431012,"low":45.44763,"close":49.606599},{"date":"2024-02-21","open":44.880745,"high":46.559332,"low":42.589286,"close":43.94247},{"date":"2024-02-22","open":43.772422,"high":47.513546,"low":43.290359,"close":45.386836},{"date":"2024-02-23","open":45.511034,"high":49.582543,"low":44.337979,"close":47.716781},{"date":"2024-02-26","open":46.024096,"high":48.952321,"low":43.83815,"close":46.76311},{"date":"2024-02-27","open":47.766154,"high":52.283256,"low":44.866279,"close":48.835913},{"date":"2024-02-28","open":43.192075,"high":44.680135,"low":40.807975,"close":41.665782},{"date":"2024-02-29","open":41.862955,"high":43.346091,"low":40.636079,"close":42.075269},{"date":"2024-03-01","open":42.267819,"high":44.668508,"low":41.340042,"close":43.580381},{"date":"2024-03-04","open":42.786973,"high":43,"low":39.497235,"close":41.096033},{"date":"2024-03-05","open":40.840249,"high":42.058201,"low":38.586361,"close":39.933572},{"date":"2024-03-06","open":40.076923,"high":41.993753,"low":39.329299,"close":41.021255},{"date":"2024-03-07","open":41.021255,"high":44.62963,"low":39.907928,"close":43.415842},{"date":"2024-03-08","open":44.270601,"high":45.578348,"low":42.221013,"close":43.218837},{"date":"2024-03-11","open":43.102493,"high":44.942726,"low":41.711027,"close":44.303582},{"date":"2024-03-12","open":44.419795,"high":46.55825,"low":42.424575,"close":45.250875},{"date":"2024-03-13","open":45.569177,"high":48.394912,"low":45.177635,"close":48.082027},{"date":"2024-03-14","open":47.739808,"high":49.677419,"low":45.031126,"close":46.674325},{"date":"2024-03-15","open":46.18099,"high":49.483597,"low":45.372041,"close":48.966767},{"date":"2024-03-18","open":47.975133,"high":49.340855,"low":45.976163,"close":48.573106},{"date":"2024-03-19","open":48.252766,"high":49.294533,"low":46.574336,"close":47.861239},{"date":"2024-03-20","open":47.542857,"high":49.353499,"low":46.141643,"close":48.075338},{"date":"2024-03-21","open":47.963508,"high":49.618413,"low":46.876824,"close":48.169935},{"date":"2024-03-22","open":48.004751,"high":49.453552,"low":46.974299,"close":48.601567},{"date":"2024-03-25","open":48.58774,"high":51.90686,"low":48.113433,"close":50.743034},{"date":"2024-03-26","open":50.957711,"high":55.611074,"low":49.313904,"close":51.822222},{"date":"2024-03-27","open":45.438793,"high":47.969484,"low":45.025154,"close":47.351572},{"date":"2024-03-28","open":47.588818,"high":49.353499,"low":45.643897,"close":47.175269},{"date":"2024-04-01","open":47.373219,"high":49.525205,"low":44.576363,"close":45.568862},{"date":"2024-04-02","open":45.748503,"high":48.087739,"low":44.577352,"close":45.730397},{"date":"2024-04-03","open":46.144708,"high":46.949891,"low":44.517314,"close":46.404128},{"date":"2024-04-04","open":46.453362,"high":49.304692,"low":45.67728,"close":48.810598},{"date":"2024-04-05","open":48.825183,"high":49.931624,"low":47.350521,"close":48.689076},{"date":"2024-04-08","open":48.644068,"high":49.885452,"low":45.778378,"close":46.870933},{"date":"2024-04-09","open":46.881429,"high":47.323177,"low":44.225572,"close":45.528846},{"date":"2024-04-10","open":45.201271,"high":46.266738,"low":43.515183,"close":45.734748},{"date":"2024-04-11","open":46.0619,"high":49.389966,"low":44.841438,"close":48.197279},{"date":"2024-04-12","open":48.44369,"high":50.647025,"low":47.753501,"close":48.39548},{"date":"2024-04-15","open":48.493228,"high":51.317044,"low":46.902902,"close":50.508575},{"date":"2024-04-16","open":50.560472,"high":52.261977,"low":47.031077,"close":49.284065},{"date":"2024-04-17","open":50.809524,"high":51.512048,"low":47.882831,"close":48.300234},{"date":"2024-04-18","open":48.077816,"high":48.727379,"low":45.820225,"close":47.085942},{"date":"2024-04-19","open":47.455485,"high":50.046404,"low":45.293466,"close":47.454338},{"date":"2024-04-22","open":47.053824,"high":48.431145,"low":45.472222,"close":46.259073},{"date":"2024-04-23","open":45.678532,"high":47.810888,"low":43.766234,"close":46.004415},{"date":"2024-04-24","open":45.424837,"high":51.23011,"low":44.804348,"close":50.096794},{"date":"2024-04-25","open":50.383212,"high":52.956412,"low":48.949254,"close":51.019536},{"date":"2024-04-26","open":51.670777,"high":56.990553,"low":51.197789,"close":51.951673},{"date":"2024-04-29","open":43.520541,"high":43.794363,"low":40.077821,"close":40.704433},{"date":"2024-04-30","open":40.370732,"high":42.696053,"low":38.695029,"close":41.150176},{"date":"2024-05-01","open":41.699079,"high":42.639833,"low":40.015228,"close":40.890269},{"date":"2024-05-02","open":40.989125,"high":41.463415,"low":38.24878,"close":38.796069},{"date":"2024-05-03","open":38.931561,"high":39.577535,"low":36.092593,"close":36.46592},{"date":"2024-05-06","open":36.018433,"high":37.079231,"low":34.442971,"close":35.753986},{"date":"2024-05-07","open":35.684497,"high":36.960784,"low":34.775785,"close":35.514273},{"date":"2024-05-08","open":35.304191,"high":36.580526,"low":33.812665,"close":36.11797},{"date":"2024-05-09","open":36.244282,"high":37.064561,"low":34.071675,"close":34.445893},{"date":"2024-05-10","open":34.49935,"high":35.664585,"low":33.336177,"close":34.751332},{"date":"2024-05-13","open":34.746667,"high":35.903342,"low":32.625839,"close":33.229735},{"date":"2024-05-14","open":33.543607,"high":34.423244,"low":32.407176,"close":33.284983},{"date":"2024-05-15","open":33.478446,"high":34.12019,"low":31.641914,"close":32.54553},{"date":"2024-05-16","open":32.781705,"high":33.424027,"low":30.368932,"close":31.755511},{"date":"2024-05-17","open":31.917973,"high":32.249497,"low":29.76639,"close":30.487433},{"date":"2024-05-20","open":30.090259,"high":30.704762,"low":28.726415,"close":29.007634},{"date":"2024-05-21","open":29.162093,"high":30.19697,"low":27.905647,"close":29.674279},{"date":"2024-05-22","open":29.347092,"high":30.05366,"low":27.095756,"close":27.294159},{"date":"2024-05-23","open":27.613433,"high":29.795455,"low":26.138851,"close":28.931125},{"date":"2024-05-24","open":28.789238,"high":31.307661,"low":28.110004,"close":30.84127},{"date":"2024-05-28","open":31.086696,"high":32.440404,"low":29.641358,"close":30.822394},{"date":"2024-05-29","open":30.940632,"high":33.355399,"low":29.595354,"close":31.780987},{"date":"2024-05-30","open":29.782119,"high":30.999219,"low":28.944817,"close":30.291602},{"date":"2024-05-31","open":30.315175,"high":31.223193,"low":29.21875,"close":29.76034},{"date":"2024-06-03","open":29.100189,"high":29.497717,"low":26.430868,"close":26.930334},{"date":"2024-06-04","open":26.702742,"high":28.810727,"low":25.620361,"close":28.325599},{"date":"2024-06-05","open":27.856324,"high":28.533589,"low":26.128454,"close":26.866159},{"date":"2024-06-06","open":26.900797,"high":27.823054,"low":25.742092,"close":26.781283},{"date":"2024-06-07","open":26.890547,"high":27.319957,"low":25.348837,"close":25.884167},{"date":"2024-06-10","open":25.285235,"high":27.354997,"low":24.299096,"close":26.751549},{"date":"2024-06-11","open":26.170854,"high":26.41942,"low":24.444444,"close":24.896133},{"date":"2024-06-12","open":24.990415,"high":26.48414,"low":24.8659,"close":25.779967},{"date":"2024-06-13","open":25.88177,"high":27.222222,"low":25.12779,"close":26.569787},{"date":"2024-06-14","open":26.68949,"high":27.578397,"low":25.91,"close":27.230128},{"date":"2024-06-17","open":27.575545,"high":29.23523,"low":27.380618,"close":28.812769},{"date":"2024-06-18","open":29.015152,"high":29.462482,"low":27.355967,"close":28.040564},{"date":"2024-06-19","open":28.081295,"high":28.677397,"low":27.698873,"close":27.929379},{"date":"2024-06-20","open":28.081295,"high":30.264414,"low":27.520353,"close":29.97811},{"date":"2024-06-21","open":29.823853,"high":30.61003,"low":29.00722,"close":29.844732},{"date":"2024-06-24","open":30.131086,"high":31.036053,"low":28.309809,"close":29.039488},{"date":"2024-06-25","open":29.012784,"high":30.344572,"low":28.322785,"close":29.328737},{"date":"2024-06-26","open":29.492145,"high":31.239954,"low":29.198835,"close":30.783866},{"date":"2024-06-27","open":29.575713,"high":30.692106,"low":28.918822,"close":30.443203},{"date":"2024-06-28","open":30.296077,"high":31.888975,"low":29.283906,"close":31.349481},{"date":"2024-07-01","open":31.618789,"high":33.848644,"low":31.275942,"close":33.648103},{"date":"2024-07-02","open":33.695477,"high":34.939959,"low":33.301127,"close":34.008214},{"date":"2024-07-03","open":33.738848,"high":34.825726,"low":33.25,"close":34.689826},{"date":"2024-07-04","open":34.531185,"high":36.059957,"low":34.02459,"close":35.289673},{"date":"2024-07-05","open":34.531185,"high":36.509719,"low":34.02459,"close":35.860285},{"date":"2024-07-08","open":36.629956,"high":36.737213,"low":34.343096,"close":34.797126},{"date":"2024-07-09","open":34.648125,"high":35.383955,"low":33.190359,"close":34.731229},{"date":"2024-07-10","open":34.872123,"high":36.064572,"low":33.8826,"close":35.251181},{"date":"2024-07-11","open":35.425623,"high":36.766917,"low":34.839949,"close":36.428571},{"date":"2024-07-12","open":36.550507,"high":37.234326,"low":34.93617,"close":35.298411},{"date":"2024-07-15","open":36.146062,"high":38.462972,"low":35.654267,"close":37.956441},{"date":"2024-07-16","open":37.751152,"high":38.124709,"low":36.167719,"close":36.91042},{"date":"2024-07-17","open":37.070151,"high":41.240695,"low":36.435688,"close":40.712531},{"date":"2024-07-18","open":40.600879,"high":41.413043,"low":38.444236,"close":38.974118},{"date":"2024-07-19","open":39.478219,"high":40.291687,"low":37.363509,"close":37.655075},{"date":"2024-07-22","open":38.208175,"high":38.607656,"low":34.876652,"close":35.442026},{"date":"2024-07-23","open":34.864143,"high":37.084315,"low":33.730684,"close":35.189758},{"date":"2024-07-24","open":35.973061,"high":37.197907,"low":35.474654,"close":36.650921},{"date":"2024-07-25","open":36.453434,"high":38.560197,"low":35.285383,"close":38.353748},{"date":"2024-07-26","open":38.182261,"high":39.418255,"low":36.559501,"close":38.464606},{"date":"2024-07-29","open":38.343254,"high":41.858836,"low":36.648833,"close":39.75354},{"date":"2024-07-30","open":36.760291,"high":38.156705,"low":34.936768,"close":35.150517},{"date":"2024-07-31","open":35.490566,"high":38.882847,"low":34.983713,"close":38.266208},{"date":"2024-08-01","open":38.411535,"high":40.142494,"low":35.860771,"close":38.775407},{"date":"2024-08-02","open":38.725441,"high":40.255208,"low":36.070193,"close":37.376716},{"date":"2024-08-05","open":38.05641,"high":39.564293,"low":36.306991,"close":37.559217},{"date":"2024-08-06","open":37.741441,"high":39.242105,"low":35.514019,"close":36.41791},{"date":"2024-08-07","open":35.97037,"high":37.731343,"low":34.235849,"close":35.620265},{"date":"2024-08-08","open":35.938095,"high":37.731755,"low":34.235888,"close":35.820404},{"date":"2024-08-09","open":35.341702,"high":36.639734,"low":34.682213,"close":35.856276},{"date":"2024-08-12","open":35.430281,"high":37.197216,"low":33.998227,"close":36.573778},{"date":"2024-08-13","open":36.662069,"high":37.558575,"low":34.908441,"close":36.475791},{"date":"2024-08-14","open":36.449074,"high":36.893657,"low":33.756591,"close":34.691302},{"date":"2024-08-15","open":34.793537,"high":35.906807,"low":33.43329,"close":35.575785},{"date":"2024-08-16","open":35.446712,"high":37.025107,"low":34.088448,"close":36.104569},{"date":"2024-08-19","open":36.037647,"high":36.657129,"low":32.905945,"close":33.275168},{"date":"2024-08-20","open":33.098842,"high":34.528302,"low":32.265145,"close":33.685168},{"date":"2024-08-21","open":33.221263,"high":34.800563,"low":32.073609,"close":33.040882},{"date":"2024-08-22","open":32.874771,"high":36.198917,"low":32.536364,"close":35.562591},{"date":"2024-08-23","open":35.400291,"high":37.441397,"low":35.115718,"close":37.007913},{"date":"2024-08-26","open":37.47505,"high":39.917695,"low":37.111771,"close":39.580777},{"date":"2024-08-27","open":39.468303,"high":41.322667,"low":38.196555,"close":39.669118},{"date":"2024-08-28","open":39.371102,"high":40.921336,"low":36.91,"close":38.611399},{"date":"2024-08-29","open":35.488794,"high":37.9615,"low":34.457887,"close":35.521759},{"date":"2024-08-30","open":35.370629,"high":36.593407,"low":33.79088,"close":34.57922},{"date":"2024-09-02","open":34.263747,"high":34.819841,"low":33.101726,"close":33.823664},{"date":"2024-09-03","open":34.263747,"high":35.860241,"low":31.505618,"close":31.929187},{"date":"2024-09-04","open":31.989076,"high":33.533552,"low":30.317181,"close":32.261072},{"date":"2024-09-05","open":32.384292,"high":33.453,"low":30.074366,"close":30.678793},{"date":"2024-09-06","open":30.663423,"high":31.420251,"low":29.280732,"close":29.745055},{"date":"2024-09-09","open":30.689189,"high":32.209248,"low":29.955496,"close":31.663594},{"date":"2024-09-10","open":32.005584,"high":32.508235,"low":28.906112,"close":29.457885},{"date":"2024-09-11","open":29.642218,"high":30.70009,"low":28.227957,"close":29.651982},{"date":"2024-09-12","open":29.47944,"high":31.318977,"low":28.086884,"close":29.261773},{"date":"2024-09-13","open":29.331358,"high":30.65388,"low":28.446199,"close":29.78308},{"date":"2024-09-16","open":30.095735,"high":31.214128,"low":28.639967,"close":29.536452},{"date":"2024-09-17","open":29.485571,"high":31.174686,"low":28.575534,"close":30.63253},{"date":"2024-09-18","open":30.769896,"high":31.41978,"low":29.335297,"close":31.04641},{"date":"2024-09-19","open":30.651224,"high":32.609087,"low":29.703515,"close":30.643101},{"date":"2024-09-20","open":30.57676,"high":31.287813,"low":29.00813,"close":29.548069},{"date":"2024-09-23","open":28.964257,"high":29.214809,"low":26.262283,"close":26.930731},{"date":"2024-09-24","open":26.864085,"high":28.560158,"low":26.342558,"close":28.051744},{"date":"2024-09-25","open":27.696477,"high":27.982833,"low":26.045899,"close":26.427759},{"date":"2024-09-26","open":24.704843,"high":25.635298,"low":23.222338,"close":24.580458},{"date":"2024-09-27","open":24.580904,"high":25.238971,"low":22.87176,"close":23.494142},{"date":"2024-09-30","open":23.673681,"high":24.195462,"low":22.920624,"close":23.32193},{"date":"2024-10-01","open":23.532852,"high":25.465487,"low":22.545887,"close":24.112569},{"date":"2024-10-02","open":24.430642,"high":25.25784,"low":23.29,"close":24.289674},{"date":"2024-10-03","open":24.299897,"high":25.548276,"low":23.601071,"close":24.818182},{"date":"2024-10-04","open":24.890609,"high":26.693748,"low":24.33256,"close":26.061668},{"date":"2024-10-07","open":26.317651,"high":28.613678,"low":25.931666,"close":28.09177},{"date":"2024-10-08","open":28.294914,"high":29.070026,"low":26.13808,"close":26.919136},{"date":"2024-10-09","open":27.257291,"high":28.286474,"low":26.259178,"close":27.533835},{"date":"2024-10-10","open":27.725727,"high":29.459042,"low":27.133333,"close":28.35514},{"date":"2024-10-11","open":28.18757,"high":29.078394,"low":27.3304,"close":28.708207},{"date":"2024-10-14","open":28.601372,"high":30.323102,"low":27.35619,"close":29.603047},{"date":"2024-10-15","open":28.811442,"high":29.496933,"low":27.337255,"close":28.254604},{"date":"2024-10-16","open":28.532958,"high":30.24173,"low":27.889467,"close":29.738065},{"date":"2024-10-17","open":29.73496,"high":30.414885,"low":28.72983,"close":30.11078},{"date":"2024-10-18","open":30.1192,"high":31.685943,"low":28.983122,"close":30.655447},{"date":"2024-10-21","open":31.288288,"high":32.140271,"low":29.126214,"close":30.519031},{"date":"2024-10-22","open":29.818105,"high":31.994716,"low":29.494737,"close":31.194288},{"date":"2024-10-23","open":31.008257,"high":31.762622,"low":28.718264,"close":30.217763},{"date":"2024-10-24","open":29.591667,"high":30.484619,"low":27.021689,"close":27.831086},{"date":"2024-10-25","open":27.787436,"high":29.235772,"low":27.126793,"close":28.039062},{"date":"2024-10-28","open":27.536926,"high":30.42328,"low":26.597774,"close":29.181464},{"date":"2024-10-29","open":23.942274,"high":24.52398,"low":22.943604,"close":23.50822},{"date":"2024-10-30","open":23.225473,"high":24.971119,"low":23.048989,"close":24.115993},{"date":"2024-10-31","open":24.564522,"high":26.343006,"low":24.134276,"close":25.585519},{"date":"2024-11-01","open":26.069578,"high":27.146657,"low":25.447871,"close":26.09463},{"date":"2024-11-04","open":27.457031,"high":28.564041,"low":25.134168,"close":25.699389},{"date":"2024-11-05","open":25.679455,"high":27.412297,"low":25.298084,"close":26.962547},{"date":"2024-11-06","open":26.883165,"high":27.304511,"low":24.942775,"close":26.097561},{"date":"2024-11-07","open":26.510513,"high":27.439759,"low":25.435565,"close":26.869662},{"date":"2024-11-08","open":26.804009,"high":27.33636,"low":25.469432,"close":26.369427},{"date":"2024-11-11","open":25.361011,"high":25.482124,"low":22.976996,"close":23.30137},{"date":"2024-11-12","open":23.086043,"high":24.21366,"low":22.485894,"close":23.433093},{"date":"2024-11-13","open":23.328758,"high":24.332155,"low":22.165563,"close":22.939993},{"date":"2024-11-14","open":22.854747,"high":25.150417,"low":22.753769,"close":24.667864},{"date":"2024-11-15","open":24.81736,"high":25.554315,"low":23.503342,"close":23.740701},{"date":"2024-11-18","open":22.85812,"high":24.502119,"low":22.374874,"close":23.262698},{"date":"2024-11-19","open":23.385293,"high":23.989673,"low":22.383911,"close":23.14543},{"date":"2024-11-20","open":23.480756,"high":23.844324,"low":21.238801,"close":21.569057},{"date":"2024-11-21","open":21.467662,"high":22.028169,"low":19.953637,"close":20.99431},{"date":"2024-11-22","open":20.702065,"high":23.285575,"low":19.447095,"close":22.767657},{"date":"2024-11-25","open":21.287247,"high":21.89951,"low":19.861312,"close":20.463045},{"date":"2024-11-26","open":20.116482,"high":20.737463,"low":19.288549,"close":19.835593},{"date":"2024-11-27","open":19.870242,"high":21.752901,"low":19.648415,"close":21.44819},{"date":"2024-11-28","open":21.524257,"high":21.826772,"low":20.17435,"close":20.481713},{"date":"2024-11-29","open":21.524257,"high":21.949606,"low":20.056147,"close":20.220042},{"date":"2024-12-02","open":21.118012,"high":21.953621,"low":20.649588,"close":21.195145},{"date":"2024-12-03","open":21.253508,"high":23.178218,"low":21.10973,"close":22.991453},{"date":"2024-12-04","open":22.972441,"high":23.684918,"low":22.179404,"close":22.523825},{"date":"2024-12-05","open":22.383588,"high":22.787479,"low":21.546751,"close":22.182527},{"date":"2024-12-06","open":22.170392,"high":22.799601,"low":21.550837,"close":21.846554},{"date":"2024-12-09","open":20.59816,"high":21.957284,"low":20.180505,"close":21.486486},{"date":"2024-12-10","open":21.382879,"high":22.502444,"low":21.208894,"close":21.685109},{"date":"2024-12-11","open":21.453179,"high":22.172273,"low":20.105758,"close":20.808171},{"date":"2024-12-12","open":20.936385,"high":21.547837,"low":19.426805,"close":20.266281},{"date":"2024-12-13","open":20.260266,"high":21.881127,"low":20.025795,"close":21.734756},{"date":"2024-12-16","open":22.255452,"high":22.715421,"low":21.632339,"close":22.000622},{"date":"2024-12-17","open":21.881004,"high":22.944031,"low":20.383029,"close":21.185006},{"date":"2024-12-18","open":20.849169,"high":21.551932,"low":20.340017,"close":20.918791},{"date":"2024-12-19","open":20.599119,"high":21.01445,"low":19.11684,"close":19.506138},{"date":"2024-12-20","open":19.061123,"high":19.653911,"low":17.873563,"close":18.532551},{"date":"2024-12-23","open":17.937452,"high":19.530857,"low":17.390974,"close":18.938731},{"date":"2024-12-24","open":18.82544,"high":19.211675,"low":17.524002,"close":17.764825},{"date":"2024-12-25","open":17.68262,"high":18.108595,"low":17.677582,"close":18.012311},{"date":"2024-12-26","open":17.68262,"high":19.372946,"low":17.289277,"close":18.740242},{"date":"2024-12-27","open":20.981632,"high":21.484968,"low":20.104227,"close":20.869051},{"date":"2024-12-30","open":19.256221,"high":19.616228,"low":16.691264,"close":18.036077},{"date":"2024-12-31","open":18.173691,"high":20.134191,"low":17.664506,"close":19.741261},{"date":"2025-01-01","open":19.652626,"high":19.919734,"low":19.612128,"close":19.908663},{"date":"2025-01-02","open":19.652626,"high":20.821802,"low":18.887135,"close":19.980874},{"date":"2025-01-03","open":19.931862,"high":22.327327,"low":19.755435,"close":22.051282},{"date":"2025-01-06","open":20.835678,"high":21.413478,"low":19.645733,"close":20.03268},{"date":"2025-01-07","open":19.821862,"high":21.747884,"low":19.558587,"close":21.527979},{"date":"2025-01-08","open":21.612529,"high":21.969653,"low":19.805089,"close":20.082169},{"date":"2025-01-09","open":19.913091,"high":20.923423,"low":19.018277,"close":19.97298},{"date":"2025-01-10","open":20.029658,"high":21.128901,"low":18.422101,"close":19.195287},{"date":"2025-01-13","open":17.607545,"high":20.616385,"low":17.518883,"close":20.035587},{"date":"2025-01-14","open":20.05598,"high":21.1697,"low":19.0712,"close":19.53125},{"date":"2025-01-15","open":19.729456,"high":20.930293,"low":18.652499,"close":19.603233},{"date":"2025-01-16","open":19.467312,"high":20.057242,"low":17.992144,"close":18.480507},{"date":"2025-01-17","open":18.399533,"high":20.317136,"low":18.050139,"close":19.726444},{"date":"2025-01-20","open":20.495413,"high":21.099758,"low":19.494124,"close":20.471246},{"date":"2025-01-21","open":20.495413,"high":21.099758,"low":19.287174,"close":20.205005},{"date":"2025-01-22","open":20.042261,"high":20.600916,"low":18.77775,"close":19.050505},{"date":"2025-01-23","open":18.842789,"high":19.68402,"low":18.315217,"close":18.915082},{"date":"2025-01-24","open":18.891431,"high":19.750525,"low":18.274074,"close":18.539856},{"date":"2025-01-27","open":19.693527,"high":20.822943,"low":18.912987,"close":19.791723},{"date":"2025-01-28","open":19.775615,"high":22.109491,"low":19.604839,"close":21.253241},{"date":"2025-01-29","open":23.978599,"high":24.193338,"low":22.631414,"close":22.908517},{"date":"2025-01-30","open":22.992126,"high":24.329489,"low":22.228395,"close":23.86938},{"date":"2025-01-31","open":23.75852,"high":24.695652,"low":23.072482,"close":23.827201},{"date":"2025-02-03","open":22.95356,"high":23.275542,"low":21.147637,"close":21.825776},{"date":"2025-02-04","open":21.746318,"high":23.153409,"low":21.095522,"close":22.348601},{"date":"2025-02-05","open":22.533292,"high":23.084467,"low":21.025185,"close":21.139881},{"date":"2025-02-06","open":21.216095,"high":21.752952,"low":20.50961,"close":20.718897},{"date":"2025-02-07","open":20.87574,"high":21.665655,"low":20.515284,"close":21.456633},{"date":"2025-02-10","open":20.845567,"high":21.640811,"low":20.315457,"close":20.998839},{"date":"2025-02-11","open":21.06043,"high":21.474789,"low":20.220917,"close":20.835465},{"date":"2025-02-12","open":20.854701,"high":21.106947,"low":19.863243,"close":20.019635},{"date":"2025-02-13","open":19.838485,"high":19.983254,"low":18.547279,"close":19.649945},{"date":"2025-02-14","open":19.594521,"high":19.81293,"low":18.553012,"close":18.990604},{"date":"2025-02-17","open":19.562811,"high":20.112549,"low":17.455813,"close":17.816321},{"date":"2025-02-18","open":19.562811,"high":20.278559,"low":17.455813,"close":17.931121},{"date":"2025-02-19","open":17.886868,"high":18.505194,"low":16.319982,"close":16.880841},{"date":"2025-02-20","open":16.47569,"high":18.158156,"low":16.052279,"close":17.478324},{"date":"2025-02-21","open":17.388596,"high":17.543394,"low":15.789829,"close":16.627303},{"date":"2025-02-24","open":17.170972,"high":18.161802,"low":17.066015,"close":17.701552},{"date":"2025-02-25","open":17.78781,"high":18.109276,"low":16.407071,"close":16.514135},{"date":"2025-02-26","open":16.737709,"high":17.565923,"low":16.373653,"close":17.33266},{"date":"2025-02-27","open":17.352496,"high":18.189789,"low":16.878229,"close":17.882562},{"date":"2025-02-28","open":17.814166,"high":18.42947,"low":17.48609,"close":18.195097},{"date":"2025-03-03","open":18.510188,"high":18.866916,"low":16.268871,"close":16.586608},{"date":"2025-03-04","open":16.425144,"high":16.903353,"low":14.671501,"close":15.691954},{"date":"2025-03-05","open":15.770211,"high":16.110717,"low":14.435591,"close":14.901124},{"date":"2025-03-06","open":14.865652,"high":15.771039,"low":14.670096,"close":15.425384},{"date":"2025-03-07","open":15.478301,"high":16.510165,"low":14.938997,"close":15.239827},{"date":"2025-03-10","open":15.023506,"high":15.201259,"low":13.425831,"close":14.702739},{"date":"2025-03-11","open":14.783681,"high":15.498385,"low":14.230602,"close":14.877611},{"date":"2025-03-12","open":15.329038,"high":16.847853,"low":15.106189,"close":16.571988},{"date":"2025-03-13","open":16.788194,"high":17.178255,"low":15.821216,"close":16.188275},{"date":"2025-03-14","open":16.529703,"high":17.031802,"low":16.080657,"close":16.369396},{"date":"2025-03-17","open":16.331232,"high":17.19135,"low":15.943575,"close":16.819313},{"date":"2025-03-18","open":16.837372,"high":17.309824,"low":16.124031,"close":16.510365},{"date":"2025-03-19","open":16.465943,"high":16.715274,"low":15.545903,"close":15.813515},{"date":"2025-03-20","open":15.98717,"high":17.312263,"low":15.747587,"close":17.172327},{"date":"2025-03-21","open":17.255743,"high":17.766563,"low":16.724351,"close":17.155779},{"date":"2025-03-24","open":17.615979,"high":17.951838,"low":16.93669,"close":17.657128},{"date":"2025-03-25","open":17.692504,"high":18.356164,"low":17.172932,"close":17.96875},{"date":"2025-03-26","open":17.889291,"high":18.415945,"low":17.572519,"close":18.039368},{"date":"2025-03-27","open":18.114966,"high":18.74866,"low":17.463365,"close":17.814013},{"date":"2025-03-28","open":17.85696,"high":18.271637,"low":16.797561,"close":17.062731},{"date":"2025-03-31","open":16.625958,"high":17.713933,"low":16.179168,"close":17.353727},{"date":"2025-04-01","open":17.277348,"high":18.327402,"low":17.123915,"close":18.020754},{"date":"2025-04-02","open":18.025316,"high":18.368488,"low":17.26339,"close":17.68434},{"date":"2025-04-03","open":17.546746,"high":17.744456,"low":15.698311,"close":16.179314},{"date":"2025-04-04","open":16.178684,"high":17.554448,"low":14.555743,"close":16.155851},{"date":"2025-04-07","open":16.037785,"high":17.75,"low":14.965727,"close":16.607387},{"date":"2025-04-08","open":16.812672,"high":17.836511,"low":15.300026,"close":17.194805},{"date":"2025-04-09","open":16.753806,"high":18.863909,"low":14.395403,"close":16.339099},{"date":"2025-04-10","open":16.736056,"high":18.274668,"low":15.665156,"close":16.887827},{"date":"2025-04-11","open":17.102273,"high":18.229228,"low":16.619128,"close":17.436915},{"date":"2025-04-14","open":17.628571,"high":18.925121,"low":16.769997,"close":18.505263},{"date":"2025-04-15","open":18.409567,"high":19.297264,"low":18.022499,"close":18.42295},{"date":"2025-04-16","open":18.547318,"high":19.656679,"low":18.215793,"close":19.239298},{"date":"2025-04-17","open":19.199877,"high":20.325917,"low":18.779244,"close":19.932203},{"date":"2025-04-21","open":20.106316,"high":21.516366,"low":19.364341,"close":20.915119},{"date":"2025-04-22","open":20.789905,"high":22.027073,"low":20.494346,"close":21.386764},{"date":"2025-04-23","open":21.011162,"high":21.863836,"low":20.016265,"close":20.605559},{"date":"2025-04-24","open":20.704085,"high":22.151854,"low":20.553714,"close":21.430034},{"date":"2025-04-25","open":21.388227,"high":22.109484,"low":20.717399,"close":21.457269},{"date":"2025-04-28","open":20.072716,"high":20.929928,"low":18.270431,"close":18.561173},{"date":"2025-04-29","open":18.635542,"high":18.769277,"low":17.390801,"close":17.844064},{"date":"2025-04-30","open":17.798817,"high":18.53681,"low":17.037364,"close":17.501503},{"date":"2025-05-01","open":17.345661,"high":17.814371,"low":15.929379,"close":17.027882},{"date":"2025-05-02","open":17.118398,"high":17.516091,"low":15.72012,"close":16.057851},{"date":"2025-05-05","open":15.461727,"high":16.34098,"low":14.758473,"close":16.092958},{"date":"2025-05-06","open":16.045404,"high":17.481741,"low":15.633224,"close":17.06324},{"date":"2025-05-07","open":16.914253,"high":17.281331,"low":15.812363,"close":16.037006},{"date":"2025-05-08","open":15.94989,"high":17.093847,"low":15.508998,"close":16.678731},{"date":"2025-05-09","open":16.63905,"high":17.008027,"low":15.698558,"close":16.079051},{"date":"2025-05-12","open":16.262252,"high":17.630266,"low":15.890625,"close":16.991223},{"date":"2025-05-13","open":16.861572,"high":17.89916,"low":16.537017,"close":17.458185},{"date":"2025-05-14","open":17.564881,"high":18.436595,"low":17.262724,"close":18.084192},{"date":"2025-05-15","open":18.136718,"high":18.863568,"low":17.282081,"close":18.328376},{"date":"2025-05-16","open":18.297746,"high":18.974281,"low":17.758771,"close":18.743251},{"date":"2025-05-19","open":19.195473,"high":20.464816,"low":18.828746,"close":20.13813},{"date":"2025-05-20","open":20.173801,"high":20.331509,"low":18.010426,"close":18.255034},{"date":"2025-05-21","open":18.234261,"high":19.241607,"low":17.44378,"close":18.280879},{"date":"2025-05-22","open":18.274732,"high":19.070414,"low":17.820172,"close":18.813403},{"date":"2025-05-23","open":18.522693,"high":19.235312,"low":17.916418,"close":18.455309},{"date":"2025-05-26","open":18.276066,"high":19.334163,"low":17.767779,"close":18.048852},{"date":"2025-05-27","open":18.276066,"high":19.334163,"low":17.492017,"close":17.919364},{"date":"2025-05-28","open":16.247006,"high":17.696661,"low":15.879436,"close":17.385437},{"date":"2025-05-29","open":17.490806,"high":18.350305,"low":16.932327,"close":17.302669},{"date":"2025-05-30","open":17.239038,"high":17.94186,"low":16.762065,"close":17.635625},{"date":"2025-06-02","open":17.455013,"high":18.246215,"low":16.282667,"close":16.924743},{"date":"2025-06-03","open":16.814301,"high":17.600551,"low":16.578108,"close":17.036539},{"date":"2025-06-04","open":16.99115,"high":17.470636,"low":16.622995,"close":16.913348},{"date":"2025-06-05","open":16.94842,"high":17.674033,"low":16.486415,"close":17.234158},{"date":"2025-06-06","open":17.336436,"high":17.75829,"low":16.457951,"close":17.066596},{"date":"2025-06-09","open":17.424039,"high":18.271433,"low":17.033696,"close":17.961486},{"date":"2025-06-10","open":18.122924,"high":18.85633,"low":17.632441,"close":18.392301},{"date":"2025-06-11","open":18.366421,"high":19.800174,"low":17.815775,"close":19.432563},{"date":"2025-06-12","open":19.616368,"high":19.991344,"low":18.30955,"close":19.484536},{"date":"2025-06-13","open":19.45778,"high":22.183481,"low":18.904223,"close":20.379782},{"date":"2025-06-16","open":20.664147,"high":21.32361,"low":18.452128,"close":19.148879},{"date":"2025-06-17","open":18.982915,"high":20.306452,"low":18.294254,"close":19.433913},{"date":"2025-06-18","open":19.577939,"high":19.94494,"low":18.225887,"close":18.836801},{"date":"2025-06-19","open":18.308657,"high":19.837611,"low":17.495178,"close":19.155186},{"date":"2025-06-20","open":18.720201,"high":20.319539,"low":17.912247,"close":19.477515},{"date":"2025-06-23","open":19.751836,"high":21.385706,"low":16.865029,"close":18.52623},{"date":"2025-06-24","open":18.402608,"high":19.215297,"low":17.372421,"close":18.199039},{"date":"2025-06-25","open":18.348831,"high":19.581851,"low":17.984388,"close":19.060482},{"date":"2025-06-26","open":18.140704,"high":19.518072,"low":17.986092,"close":18.502552},{"date":"2025-06-27","open":18.498584,"high":18.81298,"low":17.275393,"close":17.523402},{"date":"2025-06-30","open":17.443106,"high":19.239988,"low":17.255217,"close":18.839699},{"date":"2025-07-01","open":18.812627,"high":20.036441,"low":18.647636,"close":19.165447},{"date":"2025-07-02","open":19.186421,"high":20.077243,"low":18.53125,"close":19.337729},{"date":"2025-07-03","open":19.285714,"high":19.923349,"low":18.614997,"close":19.653857},{"date":"2025-07-04","open":20.074761,"high":20.512977,"low":19.020737,"close":19.490035},{"date":"2025-07-07","open":19.647129,"high":20.861069,"low":18.836406,"close":19.909144},{"date":"2025-07-08","open":19.953024,"high":20.724812,"low":19.409052,"close":20.458084},{"date":"2025-07-09","open":20.364397,"high":21.892664,"low":20.154808,"close":21.275669},{"date":"2025-07-10","open":21.287406,"high":21.513632,"low":19.555621,"close":19.949056},{"date":"2025-07-11","open":19.86627,"high":20.883693,"low":19.455822,"close":20.654798},{"date":"2025-07-14","open":20.176263,"high":20.588235,"low":19.091169,"close":19.32487},{"date":"2025-07-15","open":19.396577,"high":19.738312,"low":18.695652,"close":18.881635},{"date":"2025-07-16","open":18.962774,"high":19.195073,"low":18.182324,"close":18.693326},{"date":"2025-07-17","open":18.723644,"high":19.279408,"low":18.26674,"close":19.068323},{"date":"2025-07-18","open":19.210003,"high":19.736691,"low":18.522602,"close":18.889201},{"date":"2025-07-21","open":19.43418,"high":20.614542,"low":19.12518,"close":20.210526},{"date":"2025-07-22","open":20.235152,"high":20.912773,"low":19.810868,"close":20.359779},{"date":"2025-07-23","open":20.132186,"high":21.489709,"low":19.807163,"close":21.20572},{"date":"2025-07-24","open":21.309446,"high":21.660685,"low":20.63487,"close":21.341306},{"date":"2025-07-25","open":21.270096,"high":21.753585,"low":20.667727,"close":20.951768},{"date":"2025-07-28","open":21.063692,"high":22.5,"low":20.716561,"close":22.325971},{"date":"2025-07-29","open":21.55627,"high":22.503226,"low":20.855799,"close":22.027371},{"date":"2025-07-30","open":21.915297,"high":23.394161,"low":21.48462,"close":22.988506},{"date":"2025-07-31","open":23.231989,"high":23.691117,"low":22.016699,"close":22.298777},{"date":"2025-08-01","open":22.370968,"high":22.805637,"low":21.414883,"close":21.839118},{"date":"2025-08-04","open":21.810767,"high":23.398964,"low":21.267057,"close":22.609141},{"date":"2025-08-05","open":22.474542,"high":22.666439,"low":21.384413,"close":21.647841},{"date":"2025-08-06","open":21.608624,"high":22.665535,"low":20.555556,"close":20.913227},{"date":"2025-08-07","open":20.76799,"high":21.453048,"low":20.23507,"close":20.828171},{"date":"2025-08-08","open":20.690214,"high":21.817568,"low":20.209272,"close":21.364548},{"date":"2025-08-11","open":21.927461,"high":22.367234,"low":21.006667,"close":21.651997},{"date":"2025-08-12","open":21.490934,"high":23.193944,"low":21.125628,"close":22.496439},{"date":"2025-08-13","open":22.654454,"high":22.930535,"low":21.72571,"close":22.153465},{"date":"2025-08-14","open":22.28176,"high":23.107426,"low":21.942496,"close":22.5132},{"date":"2025-08-15","open":22.424561,"high":22.619887,"low":21.132839,"close":21.536351},{"date":"2025-08-18","open":21.89781,"high":22.790282,"low":21.279945,"close":21.944637},{"date":"2025-08-19","open":21.77969,"high":23.262385,"low":21.37706,"close":22.541576},{"date":"2025-08-20","open":22.70584,"high":23.321101,"low":22.466691,"close":22.96875},{"date":"2025-08-21","open":22.730561,"high":23.237226,"low":21.944542,"close":22.476999},{"date":"2025-08-22","open":22.573765,"high":23.774637,"low":22.458319,"close":23.595256},{"date":"2025-08-25","open":24.206139,"high":24.828375,"low":23.382407,"close":24.035608},{"date":"2025-08-26","open":23.884176,"high":24.400904,"low":23.023341,"close":23.279352},{"date":"2025-08-27","open":22.394765,"high":23.129276,"low":21.602608,"close":22.227997},{"date":"2025-08-28","open":22.223382,"high":22.701754,"low":21.123708,"close":21.942935},{"date":"2025-08-29","open":21.527638,"high":22.098596,"low":21.131326,"close":21.358025},{"date":"2025-09-01","open":21.517497,"high":22.690833,"low":20.769984,"close":21.581921},{"date":"2025-09-02","open":21.517497,"high":23.014988,"low":20.769984,"close":21.79794},{"date":"2025-09-03","open":21.931818,"high":22.17274,"low":20.351325,"close":20.877937},{"date":"2025-09-04","open":20.754472,"high":21.125083,"low":20.038339,"close":20.650618},{"date":"2025-09-05","open":20.575049,"high":21.01622,"low":19.632588,"close":20.298556},{"date":"2025-09-08","open":20.084224,"high":20.72644,"low":19.340213,"close":20.148867},{"date":"2025-09-09","open":20.151711,"high":20.902823,"low":19.706161,"close":20.093038},{"date":"2025-09-10","open":20.193112,"high":21.303191,"low":20.121912,"close":21.020139},{"date":"2025-09-11","open":21.063057,"high":21.916867,"low":20.316786,"close":21.257669},{"date":"2025-09-12","open":21.339959,"high":22.084915,"low":20.563333,"close":21.315879},{"date":"2025-09-15","open":21.338529,"high":21.834705,"low":20.498361,"close":20.80184},{"date":"2025-09-16","open":20.791461,"high":22.572325,"low":20.041428,"close":20.792781},{"date":"2025-09-17","open":20.721848,"high":21.078879,"low":20.104167,"close":20.66129},{"date":"2025-09-18","open":20.802991,"high":22.068376,"low":20.383006,"close":21.629806},{"date":"2025-09-19","open":21.636611,"high":22.278614,"low":21.227535,"close":21.703601},{"date":"2025-09-22","open":21.567549,"high":22.532097,"low":21.04584,"close":22.323592},{"date":"2025-09-23","open":22.213115,"high":23.048341,"low":21.550523,"close":22.225727},{"date":"2025-09-24","open":22.228432,"high":23.100142,"low":21.705559,"close":22.739678},{"date":"2025-09-25","open":22.507815,"high":22.942416,"low":21.583558,"close":22.376033},{"date":"2025-09-26","open":20.217054,"high":21.274824,"low":19.907635,"close":20.499064},{"date":"2025-09-29","open":20.663703,"high":20.874561,"low":19.090634,"close":19.421488},{"date":"2025-09-30","open":19.255871,"high":19.494607,"low":18.510892,"close":18.882834},{"date":"2025-10-01","open":18.751126,"high":18.954189,"low":17.583047,"close":17.773303},{"date":"2025-10-02","open":17.870986,"high":18.383304,"low":16.847978,"close":17.57118},{"date":"2025-10-03","open":17.78494,"high":18.560629,"low":17.545639,"close":18.315283},{"date":"2025-10-06","open":18.527273,"high":18.847087,"low":17.515065,"close":18.376527},{"date":"2025-10-07","open":18.166569,"high":18.512668,"low":17.23042,"close":17.647227},{"date":"2025-10-08","open":17.607832,"high":18.974668,"low":17.478873,"close":18.766877},{"date":"2025-10-09","open":18.678058,"high":19.434312,"low":18.051872,"close":18.816152},{"date":"2025-10-10","open":18.984254,"high":19.96439,"low":17.897326,"close":18.963297},{"date":"2025-10-13","open":19.032258,"high":19.864642,"low":18.801785,"close":19.079538},{"date":"2025-10-14","open":19.200773,"high":19.913449,"low":18.570509,"close":19.385733},{"date":"2025-10-15","open":19.346319,"high":20.047233,"low":19.138441,"close":19.320292},{"date":"2025-10-16","open":19.357708,"high":20.229295,"low":18.66971,"close":19.557522},{"date":"2025-10-17","open":19.651401,"high":19.951607,"low":18.716931,"close":19.128989},{"date":"2025-10-20","open":18.268987,"high":18.434311,"low":16.428571,"close":16.932588},{"date":"2025-10-21","open":16.76995,"high":17.360739,"low":16.264269,"close":16.643638},{"date":"2025-10-22","open":16.515629,"high":17.669817,"low":16.052632,"close":16.956522},{"date":"2025-10-23","open":17.429485,"high":18.905775,"low":17.005988,"close":18.477871},{"date":"2025-10-24","open":18.809741,"high":19.559375,"low":18.01884,"close":18.613801},{"date":"2025-10-27","open":18.129032,"high":19.064704,"low":17.48919,"close":17.812318},{"date":"2025-10-28","open":18.029903,"high":18.987342,"low":17.39738,"close":17.982063},{"date":"2025-10-29","open":15.721003,"high":16.263326,"low":15.450311,"close":15.853211},{"date":"2025-10-30","open":15.900474,"high":16.056524,"low":14.649963,"close":15.31092},{"date":"2025-10-31","open":14.848559,"high":15.287671,"low":14.43108,"close":14.786615},{"date":"2025-11-03","open":14.759615,"high":15.047712,"low":14.078641,"close":14.31083},{"date":"2025-11-04","open":14.339756,"high":14.590007,"low":13.635123,"close":13.944278},{"date":"2025-11-05","open":13.988426,"high":14.524489,"low":13.679614,"close":14.083176},{"date":"2025-11-06","open":14.078792,"high":14.434637,"low":13.309955,"close":13.640119},{"date":"2025-11-07","open":13.516882,"high":14.165886,"low":13.423852,"close":13.847045},{"date":"2025-11-09","open":13.363839,"high":13.591883,"low":13.314018,"close":13.498431},{"date":"2025-11-10","open":13.363839,"high":14.190521,"low":13.17587,"close":13.861226},{"date":"2025-11-11","open":13.730286,"high":14.331151,"low":13.023357,"close":13.371303},{"date":"2025-11-12","open":13.488732,"high":13.687514,"low":12.723701,"close":12.903155},{"date":"2025-11-13","open":12.893054,"high":13.293669,"low":12.397611,"close":12.632372},{"date":"2025-11-14","open":12.771373,"high":13.859689,"low":12.666667,"close":13.160315},{"date":"2025-11-16","open":13.19797,"high":13.435115,"low":13.096447,"close":13.31467},{"date":"2025-11-17","open":13.19797,"high":13.981032,"low":13.063202,"close":13.737675},{"date":"2025-11-18","open":13.758637,"high":14.387249,"low":13.476483,"close":13.896134},{"date":"2025-11-19","open":13.859168,"high":13.974713,"low":12.770535,"close":13.063736},{"date":"2025-11-20","open":13.059571,"high":13.532974,"low":12.762359,"close":13.218596},{"date":"2025-11-21","open":13.098686,"high":13.180901,"low":12.273797,"close":12.676856},{"date":"2025-11-23","open":13.169093,"high":13.213483,"low":12.361051,"close":12.573099},{"date":"2025-11-24","open":13.00112,"high":13.289829,"low":12.548077,"close":12.934711},{"date":"2025-11-25","open":12.505386,"high":13.453303,"low":12.274476,"close":13.130998},{"date":"2025-11-26","open":13.067143,"high":13.192256,"low":12.547373,"close":12.799473},{"date":"2025-11-27","open":12.685145,"high":13.070466,"low":11.962636,"close":12.181443},{"date":"2025-11-28","open":12.685145,"high":13.174288,"low":11.962636,"close":12.072165},{"date":"2025-11-30","open":12.106776,"high":12.446764,"low":12.072645,"close":12.341615},{"date":"2025-12-01","open":12.106776,"high":12.604035,"low":11.880048,"close":12.05446},{"date":"2025-12-02","open":12.141983,"high":12.418314,"low":11.693419,"close":12.115702},{"date":"2025-12-03","open":12.150404,"high":12.376012,"low":11.583648,"close":11.801802},{"date":"2025-12-04","open":11.794411,"high":12.321905,"low":11.554028,"close":11.785503},{"date":"2025-12-05","open":11.758913,"high":12.035011,"low":10.811499,"close":11.359425},{"date":"2025-12-07","open":11.794118,"high":11.875123,"low":11.521614,"close":11.693862},{"date":"2025-12-08","open":11.794118,"high":12.43299,"low":11.273775,"close":11.986971},{"date":"2025-12-09","open":12.093262,"high":13.001538,"low":11.914719,"close":12.735024},{"date":"2025-12-10","open":12.750109,"high":13.25477,"low":12.278535,"close":12.722524},{"date":"2025-12-11","open":12.734544,"high":14.046711,"low":12.310516,"close":13.613803},{"date":"2025-12-12","open":13.682345,"high":14.314883,"low":13.424947,"close":13.965475},{"date":"2025-12-14","open":13.785663,"high":13.894231,"low":13.603604,"close":13.830858},{"date":"2025-12-15","open":13.785663,"high":14.475332,"low":13.371266,"close":14.162512},{"date":"2025-12-16","open":14.040129,"high":14.757939,"low":13.592089,"close":14.222851},{"date":"2025-12-17","open":14.032012,"high":14.535714,"low":13.417598,"close":13.90159},{"date":"2025-12-18","open":13.820743,"high":14.709827,"low":13.247985,"close":14.367963},{"date":"2025-12-19","open":14.213597,"high":14.817708,"low":13.851117,"close":14.221888},{"date":"2025-12-21","open":13.876501,"high":14.148699,"low":13.845401,"close":14.115318},{"date":"2025-12-22","open":13.876501,"high":15.309455,"low":13.671498,"close":14.630517},{"date":"2025-12-23","open":14.52381,"high":14.851636,"low":12.978197,"close":13.244102},{"date":"2025-12-24","open":13.243488,"high":14.055024,"low":12.656216,"close":13.755304},{"date":"2025-12-25","open":15.63086,"high":15.695151,"low":14.942352,"close":14.975647},{"date":"2025-12-26","open":13.906101,"high":14.032412,"low":12.813843,"close":12.995877},{"date":"2025-12-28","open":14.513995,"high":14.741712,"low":14.320584,"close":14.721295},{"date":"2025-12-29","open":14.513995,"high":15.394772,"low":14.125093,"close":14.570998},{"date":"2025-12-30","open":14.646567,"high":14.931052,"low":13.793103,"close":14.589627},{"date":"2025-12-31","open":14.57495,"high":15.914651,"low":14.361034,"close":15.577862},{"date":"2026-01-01","open":15.604784,"high":16.212121,"low":15.541419,"close":15.944153},{"date":"2026-01-02","open":15.604784,"high":16.258771,"low":15.284904,"close":15.843007},{"date":"2026-01-04","open":16.387226,"high":16.959459,"low":16.127745,"close":16.498988},{"date":"2026-01-05","open":16.387226,"high":17.439642,"low":15.951841,"close":16.554073},{"date":"2026-01-06","open":16.706758,"high":17.71059,"low":16.230725,"close":17.053731},{"date":"2026-01-07","open":16.642336,"high":16.721264,"low":15.527708,"close":15.883688},{"date":"2026-01-08","open":15.834971,"high":17.508197,"low":15.401761,"close":16.953331},{"date":"2026-01-09","open":17.1261,"high":19.089748,"low":16.478833,"close":18.655727},{"date":"2026-01-11","open":17.933131,"high":18.588747,"low":17.742814,"close":18.276714},{"date":"2026-01-12","open":17.933131,"high":18.827781,"low":17.03585,"close":17.453799},{"date":"2026-01-13","open":17.852889,"high":18.647665,"low":16.996285,"close":17.885347},{"date":"2026-01-14","open":18.061466,"high":20.325945,"low":17.191403,"close":19.878205},{"date":"2026-01-15","open":19.684075,"high":20.339321,"low":18.297079,"close":18.922634},{"date":"2026-01-16","open":18.836618,"high":19.927152,"low":18.247678,"close":19.155656},{"date":"2026-01-18","open":16.84,"high":19.194328,"low":16.647727,"close":19.14921},{"date":"2026-01-19","open":16.84,"high":17.62426,"low":14.669173,"close":15.20604},{"date":"2026-01-20","open":16.86,"high":17.952663,"low":14.711779,"close":15.444075},{"date":"2026-01-21","open":15.262618,"high":15.881586,"low":11.614042,"close":12.434872},{"date":"2026-01-22","open":12.042072,"high":12.753198,"low":10.435398,"close":11.766105},{"date":"2026-01-23","open":12.245484,"high":13.167382,"low":10.953257,"close":11.577251},{"date":"2026-01-26","open":10.571577,"high":10.773394,"low":8.108617,"close":8.916176},{"date":"2026-01-27","open":9.145351,"high":10.850658,"low":8.227086,"close":8.971815},{"date":"2026-01-28","open":16.533686,"high":17.776846,"low":15.919467,"close":16.937299},{"date":"2026-01-29","open":16.969535,"high":17.832618,"low":16.101781,"close":16.697295},{"date":"2026-01-30","open":16.890951,"high":17.315348,"low":14.381921,"close":14.977033},{"date":"2026-02-01","open":17.454153,"high":17.883978,"low":16.624732,"close":16.909288},{"date":"2026-02-02","open":17.454153,"high":20.51981,"low":16.432013,"close":19.196787},{"date":"2026-02-03","open":19.08673,"high":20.261912,"low":17.992346,"close":19.090909},{"date":"2026-02-04","open":18.931751,"high":20.076593,"low":17.717024,"close":18.799423},{"date":"2026-02-05","open":18.574309,"high":19.432091,"low":17.534285,"close":18.036478},{"date":"2026-02-06","open":17.941427,"high":19.067021,"low":16.99918,"close":18.571011},{"date":"2026-02-08","open":19.381538,"high":19.762722,"low":19.179173,"close":19.56184},{"date":"2026-02-09","open":19.381538,"high":20.855031,"low":19.179173,"close":20.509879},{"date":"2026-02-10","open":20.515759,"high":21.14015,"low":19.803983,"close":20.532905},{"date":"2026-02-11","open":20.322887,"high":21.548282,"low":19.744537,"close":20.459006},{"date":"2026-02-12","open":20.133457,"high":20.471698,"low":18.814837,"close":19.533727},{"date":"2026-02-13","open":19.568189,"high":20.314708,"low":18.956681,"close":19.392538},{"date":"2026-02-15","open":20.754098,"high":21.085943,"low":20.523218,"close":20.875622},{"date":"2026-02-16","open":20.754098,"high":21.519542,"low":19.706717,"close":20.953481},{"date":"2026-02-17","open":20.754098,"high":21.610512,"low":19.511195,"close":20.56417},{"date":"2026-02-18","open":20.42623,"high":22.436687,"low":20.327225,"close":21.650614},{"date":"2026-02-19","open":21.542025,"high":22.593718,"low":20.962843,"close":22.172897},{"date":"2026-02-20","open":22.440256,"high":22.736521,"low":20.900158,"close":21.788645},{"date":"2026-02-22","open":20.91746,"high":21.457319,"low":20.755556,"close":21.254051},{"date":"2026-02-23","open":20.33642,"high":22.599933,"low":20.098371,"close":22.214405},{"date":"2026-02-24","open":22.244213,"high":23.115318,"low":21.748507,"close":22.51458},{"date":"2026-02-25","open":23.296897,"high":23.625399,"low":22.225256,"close":22.810321},{"date":"2026-02-26","open":22.708405,"high":24.03964,"low":21.999308,"close":23.066855},{"date":"2026-02-27","open":23.075565,"high":24.070263,"low":22.408431,"close":23.441763},{"date":"2026-03-01","open":25.606009,"high":26.274852,"low":23.537415,"close":24.495697},{"date":"2026-03-02","open":25.606009,"high":26.274852,"low":22.540717,"close":24.064189},{"date":"2026-03-03","open":23.902685,"high":26.229398,"low":22.085947,"close":24.413883},{"date":"2026-03-04","open":24.577442,"high":26.71394,"low":23.823147,"close":25.594789},{"date":"2026-03-05","open":25.927818,"high":28.136986,"low":24.612607,"close":26.976357},{"date":"2026-03-06","open":26.168101,"high":31.382582,"low":23.853659,"close":28.531073},{"date":"2026-03-08","open":29.661017,"high":36.360316,"low":28.048082,"close":33.231742},{"date":"2026-03-09","open":29.661017,"high":39.549818,"low":23.236978,"close":30.375},{"date":"2026-03-10","open":28.328378,"high":30.894968,"low":24.381951,"close":27.63245},{"date":"2026-03-11","open":28.358355,"high":29.476648,"low":25.33767,"close":27.189156},{"date":"2026-03-12","open":27.644692,"high":30.903021,"low":26.916768,"close":29.610269},{"date":"2026-03-13","open":29.747847,"high":31.945963,"low":27.747965,"close":31.526669},{"date":"2026-03-15","open":31.738994,"high":33.346354,"low":30.421384,"close":31.89433},{"date":"2026-03-16","open":31.738994,"high":34.237968,"low":29.22327,"close":30.92954},{"date":"2026-03-17","open":31.096838,"high":32.741184,"low":30.297062,"close":31.721068},{"date":"2026-03-18","open":31.537451,"high":34.399589,"low":28.639053,"close":31.425775},{"date":"2026-03-19","open":31.330594,"high":32.703835,"low":28.379205,"close":30.366393},{"date":"2026-03-20","open":30.448718,"high":32.732348,"low":29.479331,"close":31.767367},{"date":"2026-03-22","open":32.339125,"high":33.698539,"low":31.109325,"close":32.223667},{"date":"2026-03-23","open":32.339125,"high":35.363478,"low":26.758643,"close":30.484262},{"date":"2026-03-24","open":30.508591,"high":32.461752,"low":29.031607,"close":31.379545},{"date":"2026-03-25","open":30.513793,"high":32.028631,"low":28.964824,"close":30.596206},{"date":"2026-03-26","open":30.623324,"high":32.707334,"low":29.590083,"close":31.503835},{"date":"2026-03-27","open":31.955479,"high":34.754549,"low":30.091503,"close":32.938843},{"date":"2026-03-29","open":33.584288,"high":36.260961,"low":32.818331,"close":34.368866},{"date":"2026-03-30","open":33.584288,"high":36.955454,"low":32.525352,"close":35.635608},{"date":"2026-03-31","open":36.394181,"high":38.123439,"low":33.463218,"close":35.152566},{"date":"2026-04-01","open":35.319444,"high":37.095153,"low":33.28734,"close":35.51614},{"date":"2026-04-02","open":36.160683,"high":37.175243,"low":33.402561,"close":35.757143},{"date":"2026-04-05","open":39.802678,"high":41.052257,"low":38.381786,"close":39.546421},{"date":"2026-04-06","open":39.802678,"high":41.704586,"low":37.967225,"close":39.989328},{"date":"2026-04-07","open":40.164051,"high":42.681422,"low":37.811634,"close":39.355401},{"date":"2026-04-08","open":38.248329,"high":40.410807,"low":32.014768,"close":34.65859},{"date":"2026-04-09","open":35.437569,"high":38.681733,"low":34.788167,"close":36.655431},{"date":"2026-04-10","open":36.776488,"high":38.211568,"low":35.51878,"close":36.469033},{"date":"2026-04-12","open":37.904125,"high":39.621155,"low":37.539595,"close":39.277695},{"date":"2026-04-13","open":37.904125,"high":40.393881,"low":35.633492,"close":37.716026},{"date":"2026-04-14","open":37.28691,"high":38.266302,"low":34.233083,"close":35.1212},{"date":"2026-04-15","open":35.405925,"high":36.303502,"low":33.089802,"close":34.977011},{"date":"2026-04-16","open":34.992349,"high":36.877898,"low":33.788727,"close":35.772573},{"date":"2026-04-17","open":33.640795,"high":34.441479,"low":29.172516,"close":30.886313},{"date":"2026-04-19","open":33.052118,"high":34.15936,"low":31.705171,"close":32.224271},{"date":"2026-04-20","open":33.110119,"high":34.131737,"low":31.689731,"close":33.324656},{"date":"2026-04-21","open":32.856075,"high":35.735906,"low":32.264706,"close":34.160178},{"date":"2026-04-22","open":33.320992,"high":35.026158,"low":31.719146,"close":34.151359},{"date":"2026-04-23","open":34.179544,"high":38.313863,"low":33.686131,"close":36.667942},{"date":"2026-04-24","open":37.247494,"high":39.218437,"low":35.728604,"close":37.415775},{"date":"2026-04-26","open":35.631755,"high":36.115054,"low":35.029499,"close":35.467064},{"date":"2026-04-27","open":38.163673,"high":38.99002,"low":35.965779,"close":37.792157},{"date":"2026-04-28","open":35.371387,"high":38.089005,"low":35.072886,"close":37.134894},{"date":"2026-04-29","open":37.205224,"high":41.529637,"low":36.560178,"close":40.377786},{"date":"2026-04-30","open":41.174028,"high":42.797068,"low":36.986399,"close":37.972533},{"date":"2026-05-01","open":38.163339,"high":38.83831,"low":35.200284,"close":36.669065},{"date":"2026-05-03","open":35.835429,"high":37.183866,"low":34.91018,"close":36.060713},{"date":"2026-05-04","open":35.835429,"high":39.047965,"low":34.377385,"close":37.11894},{"date":"2026-05-05","open":36.80463,"high":38.217391,"low":35.244073,"close":36.682209},{"date":"2026-05-06","open":36.929162,"high":38.178439,"low":31.789172,"close":34.827839},{"date":"2026-05-07","open":35.326486,"high":36.618087,"low":31.940988,"close":34.239798},{"date":"2026-05-08","open":35.240316,"high":36.065814,"low":32.977153,"close":34.610083},{"date":"2026-05-10","open":35.679506,"high":36.448564,"low":34.468761,"close":35.498221},{"date":"2026-05-11","open":35.679506,"high":36.484915,"low":32.741826,"close":33.701031},{"date":"2026-05-12","open":33.626111,"high":36.633381,"low":33.27674,"close":35.940907},{"date":"2026-05-13","open":36.060713,"high":36.853893,"low":34.355996,"close":35.272346},{"date":"2026-05-14","open":35.235438,"high":36.5797,"low":34.014374,"close":34.958535},{"date":"2026-05-15","open":34.952055,"high":36.627505,"low":34.030852,"close":35.614865},{"date":"2026-05-17","open":34.842466,"high":35.176946,"low":33.466227,"close":34.146261},{"date":"2026-05-18","open":35.404142,"high":36.895854,"low":33.220065,"close":35.93254},{"date":"2026-05-19","open":35.338172,"high":36.340652,"low":34.075966,"close":34.608221},{"date":"2026-05-20","open":33.446836,"high":34.991625,"low":30.892288,"close":32.70972},{"date":"2026-05-21","open":32.656766,"high":34.449664,"low":31.232877,"close":31.925116},{"date":"2026-05-22","open":32.666667,"high":34.42867,"low":31.471761,"close":33.230134},{"date":"2026-05-24","open":32.372414,"high":32.786313,"low":31.108815,"close":31.788079},{"date":"2026-05-25","open":32.372414,"high":32.843652,"low":29.913014,"close":31.648238},{"date":"2026-05-26","open":32.372414,"high":33.12347,"low":29.913014,"close":32.442985},{"date":"2026-05-27","open":31.016274,"high":31.460712,"low":27.863492,"close":28.652666},{"date":"2026-05-28","open":28.856865,"high":30.264966,"low":26.349062,"close":27.062405},{"date":"2026-05-29","open":26.841467,"high":27.206601,"low":25.487013,"close":26.553191},{"date":"2026-05-31","open":26.536732,"high":27.111512,"low":26.176384,"close":26.601365},{"date":"2026-06-01","open":26.536732,"high":29.993671,"low":26.045347,"close":28.990249},{"date":"2026-06-02","open":28.944897,"high":30.332365,"low":27.918216,"close":29.605305},{"date":"2026-06-03","open":29.460908,"high":30.862234,"low":28.648069,"close":29.875544},{"date":"2026-06-04","open":29.416283,"high":29.8692,"low":27.224526,"close":27.889688},{"date":"2026-06-05","open":27.66617,"high":29.186409,"low":26.650817,"close":28.039641},{"date":"2026-06-07","open":29.199372,"high":29.971546,"low":28.85759,"close":29.467549},{"date":"2026-06-08","open":29.199372,"high":30.826606,"low":28.29108,"close":29.011757},{"date":"2026-06-09","open":29.033079,"high":29.37119,"low":26.800748,"close":28.089172},{"date":"2026-06-10","open":28.489484,"high":29.905599,"low":26.897507,"close":28.266876},{"date":"2026-06-11","open":28.954802,"high":30.661428,"low":26.7603,"close":28.412698},{"date":"2026-06-12","open":28.084279,"high":28.779281,"low":26.471524,"close":27.205128},{"date":"2026-06-14","open":26.385737,"high":27.049557,"low":25.856496,"close":26.368697},{"date":"2026-06-15","open":26.385737,"high":27.318528,"low":25.197597,"close":25.659358},{"date":"2026-06-16","open":25.70523,"high":26.088903,"low":23.108935,"close":23.479469},{"date":"2026-06-17","open":23.515505,"high":25.642422,"low":22.609882,"close":24.416534},{"date":"2026-06-18","open":23.947368,"high":24.6368,"low":22.667899,"close":23.693164},{"date":"2026-06-19","open":23.027439,"high":24.187873,"low":22.385154,"close":23.396457},{"date":"2026-06-21","open":23.780488,"high":24.549167,"low":22.700575,"close":23.103238},{"date":"2026-06-22","open":24.064024,"high":24.415584,"low":22.323838,"close":23.000307},{"date":"2026-06-23","open":22.903923,"high":23.695099,"low":22.117791,"close":23.263425},{"date":"2026-06-24","open":23.135084,"high":23.335459,"low":21.543936,"close":21.837939},{"date":"2026-06-25","open":21.703382,"high":22.684606,"low":20.48766,"close":21.513611},{"date":"2026-06-26","open":21.867156,"high":22.036185,"low":20.314074,"close":21.113144},{"date":"2026-06-28","open":21.773849,"high":21.901859,"low":20.694235,"close":21.129568},{"date":"2026-06-29","open":21.487351,"high":22.494467,"low":20.923634,"close":22.241434},{"date":"2026-06-30","open":22.210659,"high":22.6654,"low":20.799279,"close":21.221374},{"date":"2026-07-01","open":21.492629,"high":21.968701,"low":20.764292,"close":21.298137},{"date":"2026-07-02","open":21.16677,"high":21.834338,"low":20.819876,"close":21.492491},{"date":"2026-07-03","open":21.219588,"high":21.63522,"low":20.482738,"close":21.299225},{"date":"2026-07-06","open":21.422333,"high":21.908832,"low":20.829238,"close":21.124807},{"date":"2026-07-07","open":21.075599,"high":22.794719,"low":20.656627,"close":21.574273},{"date":"2026-07-08","open":22.060347,"high":23.752732,"low":21.385991,"close":22.889166},{"date":"2026-07-09","open":23.283628,"high":25.118689,"low":22.01603,"close":23.930943},{"date":"2026-07-10","open":23.82626,"high":25.455811,"low":23.418266,"close":24.289116},{"date":"2026-07-12","open":25.14159,"high":25.419664,"low":24.781578,"close":25.270363},{"date":"2026-07-13","open":25.14159,"high":27.600983,"low":24.588554,"close":26.97273},{"date":"2026-07-14","open":26.882535,"high":28.515789,"low":26.584699,"close":27.320937},{"date":"2026-07-15","open":27.280192,"high":28.247818,"low":26.586195,"close":27.222982},{"date":"2026-07-16","open":27.387881,"high":28.64683,"low":26.475741,"close":27.624213},{"date":"2026-07-17","open":27.494817,"high":29.110095,"low":26.866029,"close":28.337341},{"date":"2026-07-20","open":29.133913,"high":30.162487,"low":27.584192,"close":29.101399},{"date":"2026-07-21","open":29.373681,"high":30.221909,"low":28.30351,"close":29.636998},{"date":"2026-07-22","open":29.284232,"high":30.928447,"low":28.614029,"close":29.68547},{"date":"2026-07-23","open":29.80632,"high":32.174811,"low":29.194249,"close":31.615226},{"date":"2026-07-24","open":31.749571,"high":32.469395,"low":29.64165,"close":31.107628},{"date":"2026-07-27","open":30.539007,"high":31.528895,"low":28.783498,"close":29.855439},{"date":"2026-07-28","open":29.916089,"high":31.282732,"low":28.170953,"close":29.774606},{"date":"2026-07-29","open":29.8434,"high":32.096774,"low":29.009074,"close":31.028655},{"date":"2026-07-30","open":30.984627,"high":32.067164,"low":29.888329,"close":30.308194},{"date":"2026-07-31","open":30.560816,"high":32.031711,"low":28.929336,"close":30.822716},{"date":"2026-08-03","open":29.180328,"high":30,"low":27.911032,"close":28.888889},{"date":"2026-08-04","open":28.87527,"high":30.962768,"low":26.959799,"close":28.251305},{"date":"2026-08-05","open":27.975437,"high":28.834586,"low":27.415066,"close":27.983631},{"date":"2026-08-06","open":28.131786,"high":30.011468,"low":27.598075,"close":29.276515},{"date":"2026-08-07","open":29.688568,"high":30.09935,"low":28.449814,"close":29.368896},{"date":"2026-08-10","open":28.947951,"high":30.488527,"low":27.722737,"close":29.395132},{"date":"2026-08-11","open":29.643629,"high":30.823315,"low":28.829372,"close":30.068666},{"date":"2026-08-12","open":30.371044,"high":30.706225,"low":29.116608,"close":29.696862},{"date":"2026-08-13","open":29.620344,"high":30.749354,"low":28.613791,"close":29.794646},{"date":"2026-08-14","open":29.703947,"high":30.623616,"low":29.001078,"close":30.150018},{"date":"2026-08-17","open":30.668896,"high":32.236543,"low":30.073801,"close":31.412639},{"date":"2026-08-18","open":31.450777,"high":31.92422,"low":30.246781,"close":30.597983},{"date":"2026-08-19","open":30.660445,"high":31.476534,"low":29.328696,"close":30.501066},{"date":"2026-08-20","open":30.852211,"high":32.829214,"low":30.527817,"close":32.136846},{"date":"2026-08-21","open":31.223308,"high":31.926304,"low":30.664761,"close":31.3956},{"date":"2026-08-24","open":31.454545,"high":31.87408,"low":29.714688,"close":30.557153},{"date":"2026-08-25","open":30.875091,"high":31.839763,"low":28.612696,"close":29.732852},{"date":"2026-08-26","open":29.040458,"high":29.913824,"low":27.351426,"close":28.933849}]}